KissMeData/214180/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,203700,221120900,13560,13560,13560,13560,439
20240321,203600,221120900,13560,13560,13560,13560,0
20240321,203500,221120900,13560,13560,13560,13560,0
20240321,203400,221120900,13560,13560,13560,13560,0
20240321,203300,221120900,13560,13560,13560,13560,0
20240321,203200,221120900,13560,13560,13560,13560,0
20240321,203100,221120900,13560,13560,13560,13560,0
20240321,203000,221120900,13560,13560,13560,13560,0
20240321,202900,221120900,13560,13560,13560,13560,0
20240321,202800,221120900,13560,13560,13560,13560,0
20240321,202700,221120900,13560,13560,13560,13560,0
20240321,202600,221120900,13560,13560,13560,13560,0
20240321,202500,221120900,13560,13560,13560,13560,0
20240321,202400,221120900,13560,13560,13560,13560,0
20240321,202300,221120900,13560,13560,13560,13560,0
20240321,202200,221120900,13560,13560,13560,13560,0
20240321,202100,221120900,13560,13560,13560,13560,0
20240321,202000,221120900,13560,13560,13560,13560,0
20240321,201900,221120900,13560,13560,13560,13560,0
20240321,201800,221120900,13560,13560,13560,13560,0
20240321,201700,221120900,13560,13560,13560,13560,0
20240321,201600,221120900,13560,13560,13560,13560,0
20240321,201500,221120900,13560,13560,13560,13560,0
20240321,201400,221120900,13560,13560,13560,13560,0
20240321,201300,221120900,13560,13560,13560,13560,0
20240321,201200,221120900,13560,13560,13560,13560,0
20240321,201100,221120900,13560,13560,13560,13560,0
20240321,201000,221120900,13560,13560,13560,13560,0
20240321,200900,221120900,13560,13560,13560,13560,0
20240321,200800,221120900,13560,13560,13560,13560,0
20240321,200700,221120900,13560,13560,13560,13560,439
20240321,200600,221120900,13560,13560,13560,13560,0
20240321,200500,221120900,13560,13560,13560,13560,0
20240321,200400,221120900,13560,13560,13560,13560,0
20240321,200300,221120900,13560,13560,13560,13560,0
20240321,200200,221120900,13560,13560,13560,13560,0
20240321,200100,221120900,13560,13560,13560,13560,0
20240321,200000,221120900,13560,13560,13560,13560,0
20240321,195900,221120900,13560,13560,13560,13560,0
20240321,195800,221120900,13560,13560,13560,13560,0
20240321,195700,221120900,13560,13560,13560,13560,0
20240321,195600,221120900,13560,13560,13560,13560,0
20240321,195500,221120900,13560,13560,13560,13560,0
20240321,195400,221120900,13560,13560,13560,13560,0
20240321,195300,221120900,13560,13560,13560,13560,0
20240321,195200,221120900,13560,13560,13560,13560,0
20240321,195100,221120900,13560,13560,13560,13560,0
20240321,195000,221120900,13560,13560,13560,13560,0
20240321,194900,221120900,13560,13560,13560,13560,0
20240321,194800,221120900,13560,13560,13560,13560,0
20240321,194700,221120900,13560,13560,13560,13560,0
20240321,194600,221120900,13560,13560,13560,13560,0
20240321,194500,221120900,13560,13560,13560,13560,0
20240321,194400,221120900,13560,13560,13560,13560,0
20240321,194300,221120900,13560,13560,13560,13560,0
20240321,194200,221120900,13560,13560,13560,13560,0
20240321,194100,221120900,13560,13560,13560,13560,0
20240321,194000,221120900,13560,13560,13560,13560,0
20240321,193900,221120900,13560,13560,13560,13560,0
20240321,193800,221120900,13560,13560,13560,13560,0
20240321,193700,221120900,13560,13560,13560,13560,439
20240321,193600,221120900,13560,13560,13560,13560,0
20240321,193500,221120900,13560,13560,13560,13560,0
20240321,193400,221120900,13560,13560,13560,13560,0
20240321,193300,221120900,13560,13560,13560,13560,0
20240321,193200,221120900,13560,13560,13560,13560,0
20240321,193100,221120900,13560,13560,13560,13560,0
20240321,193000,221120900,13560,13560,13560,13560,0
20240321,192900,221120900,13560,13560,13560,13560,0
20240321,192800,221120900,13560,13560,13560,13560,0
20240321,192700,221120900,13560,13560,13560,13560,0
20240321,192600,221120900,13560,13560,13560,13560,0
20240321,192500,221120900,13560,13560,13560,13560,0
20240321,192400,221120900,13560,13560,13560,13560,0
20240321,192300,221120900,13560,13560,13560,13560,0
20240321,192200,221120900,13560,13560,13560,13560,0
20240321,192100,221120900,13560,13560,13560,13560,0
20240321,192000,221120900,13560,13560,13560,13560,0
20240321,191900,221120900,13560,13560,13560,13560,0
20240321,191800,221120900,13560,13560,13560,13560,0
20240321,191700,221120900,13560,13560,13560,13560,0
20240321,191600,221120900,13560,13560,13560,13560,0
20240321,191500,221120900,13560,13560,13560,13560,0
20240321,191400,221120900,13560,13560,13560,13560,0
20240321,191300,221120900,13560,13560,13560,13560,0
20240321,191200,221120900,13560,13560,13560,13560,0
20240321,191100,221120900,13560,13560,13560,13560,0
20240321,191000,221120900,13560,13560,13560,13560,0
20240321,190900,221120900,13560,13560,13560,13560,0
20240321,190800,221120900,13560,13560,13560,13560,0
20240321,190700,221120900,13560,13560,13560,13560,439
20240321,190600,221120900,13560,13560,13560,13560,0
20240321,190500,221120900,13560,13560,13560,13560,0
20240321,190400,221120900,13560,13560,13560,13560,0
20240321,190300,221120900,13560,13560,13560,13560,0
20240321,190200,221120900,13560,13560,13560,13560,0
20240321,190100,221120900,13560,13560,13560,13560,0
20240321,190000,221120900,13560,13560,13560,13560,0
20240321,185900,221120900,13560,13560,13560,13560,0
20240321,185800,221120900,13560,13560,13560,13560,0
20240321,185700,221120900,13560,13560,13560,13560,0
20240321,185600,221120900,13560,13560,13560,13560,0
20240321,185500,221120900,13560,13560,13560,13560,0
20240321,185400,221120900,13560,13560,13560,13560,0
20240321,185300,221120900,13560,13560,13560,13560,0
20240321,185200,221120900,13560,13560,13560,13560,0
20240321,185100,221120900,13560,13560,13560,13560,0
20240321,185000,221120900,13560,13560,13560,13560,0
20240321,184900,221120900,13560,13560,13560,13560,0
20240321,184800,221120900,13560,13560,13560,13560,0
20240321,184700,221120900,13560,13560,13560,13560,0
20240321,184600,221120900,13560,13560,13560,13560,0
20240321,184500,221120900,13560,13560,13560,13560,0
20240321,184400,221120900,13560,13560,13560,13560,0
20240321,184300,221120900,13560,13560,13560,13560,0
20240321,184200,221120900,13560,13560,13560,13560,0
20240321,184100,221120900,13560,13560,13560,13560,0
20240321,184000,221120900,13560,13560,13560,13560,0
20240321,183900,221120900,13560,13560,13560,13560,0
20240321,183800,221120900,13560,13560,13560,13560,0
20240321,183700,221120900,13560,13560,13560,13560,439
20240321,183600,221120900,13560,13560,13560,13560,0
20240321,183500,221120900,13560,13560,13560,13560,0
20240321,183400,221120900,13560,13560,13560,13560,0
20240321,183300,221120900,13560,13560,13560,13560,0
20240321,183200,221120900,13560,13560,13560,13560,0
20240321,183100,221120900,13560,13560,13560,13560,0
20240321,183000,221120900,13560,13560,13560,13560,0
20240321,182900,221120900,13560,13560,13560,13560,0
20240321,182800,221120900,13560,13560,13560,13560,0
20240321,182700,221120900,13560,13560,13560,13560,0
20240321,182600,221120900,13560,13560,13560,13560,0
20240321,182500,221120900,13560,13560,13560,13560,0
20240321,182400,221120900,13560,13560,13560,13560,0
20240321,182300,221120900,13560,13560,13560,13560,0
20240321,182200,221120900,13560,13560,13560,13560,0
20240321,182100,221120900,13560,13560,13560,13560,0
20240321,182000,221120900,13560,13560,13560,13560,0
20240321,181900,221120900,13560,13560,13560,13560,0
20240321,181800,221120900,13560,13560,13560,13560,0
20240321,181700,221120900,13560,13560,13560,13560,0
20240321,181600,221120900,13560,13560,13560,13560,0
20240321,181500,221120900,13560,13560,13560,13560,0
20240321,181400,221120900,13560,13560,13560,13560,0
20240321,181300,221120900,13560,13560,13560,13560,0
20240321,181200,221120900,13560,13560,13560,13560,0
20240321,181100,221120900,13560,13560,13560,13560,0
20240321,181000,221120900,13560,13560,13560,13560,0
20240321,180900,221120900,13560,13560,13560,13560,0
20240321,180800,221120900,13560,13560,13560,13560,0
20240321,180700,221120900,13560,13560,13560,13560,439
20240321,180600,221120900,13560,13560,13560,13560,0
20240321,180500,221120900,13560,13560,13560,13560,0
20240321,180400,221120900,13560,13560,13560,13560,0
20240321,180300,221120900,13560,13560,13560,13560,0
20240321,180200,221120900,13560,13560,13560,13560,0
20240321,180100,221120900,13560,13560,13560,13560,0
20240321,180000,221120900,13560,13560,13560,13560,0
20240321,175900,221120900,13560,13560,13560,13560,0
20240321,175800,221120900,13560,13560,13560,13560,0
20240321,175700,221120900,13560,13560,13560,13560,0
20240321,175600,221120900,13560,13560,13560,13560,0
20240321,175500,221120900,13560,13560,13560,13560,0
20240321,175400,221120900,13560,13560,13560,13560,0
20240321,175300,221120900,13560,13560,13560,13560,0
20240321,175200,221120900,13560,13560,13560,13560,0
20240321,175100,221120900,13560,13560,13560,13560,0
20240321,175000,221120900,13560,13560,13560,13560,0
20240321,174900,221120900,13560,13560,13560,13560,0
20240321,174800,221120900,13560,13560,13560,13560,0
20240321,174700,221120900,13560,13560,13560,13560,0
20240321,174600,221120900,13560,13560,13560,13560,0
20240321,174500,221120900,13560,13560,13560,13560,0
20240321,174400,221120900,13560,13560,13560,13560,0
20240321,174300,221120900,13560,13560,13560,13560,0
20240321,174200,221120900,13560,13560,13560,13560,0
20240321,174100,221120900,13560,13560,13560,13560,0
20240321,174000,221120900,13560,13560,13560,13560,0
20240321,173900,221120900,13560,13560,13560,13560,0
20240321,173800,221120900,13560,13560,13560,13560,0
20240321,173700,221120900,13560,13560,13560,13560,439
20240321,173600,221120900,13560,13560,13560,13560,0
20240321,173500,221120900,13560,13560,13560,13560,0
20240321,173400,221120900,13560,13560,13560,13560,0
20240321,173300,221120900,13560,13560,13560,13560,0
20240321,173200,221120900,13560,13560,13560,13560,0
20240321,173100,221120900,13560,13560,13560,13560,0
20240321,173000,221120900,13560,13560,13560,13560,0
20240321,172900,221120900,13560,13560,13560,13560,0
20240321,172800,221120900,13560,13560,13560,13560,0
20240321,172700,221120900,13560,13560,13560,13560,0
20240321,172600,221120900,13560,13560,13560,13560,0
20240321,172500,221120900,13560,13560,13560,13560,0
20240321,172400,221120900,13560,13560,13560,13560,0
20240321,172300,221120900,13560,13560,13560,13560,0
20240321,172200,221120900,13560,13560,13560,13560,0
20240321,172100,221120900,13560,13560,13560,13560,0
20240321,172000,221120900,13560,13560,13560,13560,0
20240321,171900,221120900,13560,13560,13560,13560,0
20240321,171800,221120900,13560,13560,13560,13560,0
20240321,171700,221120900,13560,13560,13560,13560,0
20240321,171600,221120900,13560,13560,13560,13560,0
20240321,171500,221120900,13560,13560,13560,13560,0
20240321,171400,221120900,13560,13560,13560,13560,0
20240321,171300,221120900,13560,13560,13560,13560,0
20240321,171200,221120900,13560,13560,13560,13560,0
20240321,171100,221120900,13560,13560,13560,13560,0
20240321,171000,221120900,13560,13560,13560,13560,0
20240321,170900,221120900,13560,13560,13560,13560,0
20240321,170800,221120900,13560,13560,13560,13560,0
20240321,170700,221120900,13560,13560,13560,13560,439
20240321,170600,221120900,13560,13560,13560,13560,0
20240321,170500,221120900,13560,13560,13560,13560,0
20240321,170400,221120900,13560,13560,13560,13560,0
20240321,170300,221120900,13560,13560,13560,13560,0
20240321,170200,221120900,13560,13560,13560,13560,0
20240321,170100,221120900,13560,13560,13560,13560,0
20240321,170000,221120900,13560,13560,13560,13560,0
20240321,165900,221120900,13560,13560,13560,13560,0
20240321,165800,221120900,13560,13560,13560,13560,0
20240321,165700,221120900,13560,13560,13560,13560,0
20240321,165600,221120900,13560,13560,13560,13560,0
20240321,165500,221120900,13560,13560,13560,13560,0
20240321,165400,221120900,13560,13560,13560,13560,0
20240321,165300,221120900,13560,13560,13560,13560,0
20240321,165200,221120900,13560,13560,13560,13560,0
20240321,165100,221120900,13560,13560,13560,13560,0
20240321,165000,221120900,13560,13560,13560,13560,0
20240321,164900,221120900,13560,13560,13560,13560,0
20240321,164800,221120900,13560,13560,13560,13560,0
20240321,164700,221120900,13560,13560,13560,13560,0
20240321,164600,221120900,13560,13560,13560,13560,0
20240321,164500,221120900,13560,13560,13560,13560,0
20240321,164400,221120900,13560,13560,13560,13560,0
20240321,164300,221120900,13560,13560,13560,13560,0
20240321,164200,221120900,13560,13560,13560,13560,0
20240321,164100,221120900,13560,13560,13560,13560,0
20240321,164000,221120900,13560,13560,13560,13560,0
20240321,163900,221120900,13560,13560,13560,13560,0
20240321,163800,221120900,13560,13560,13560,13560,0
20240321,163700,221120900,13560,13560,13560,13560,439
20240321,163600,221120900,13560,13560,13560,13560,0
20240321,163500,221120900,13560,13560,13560,13560,0
20240321,163400,221120900,13560,13560,13560,13560,0
20240321,163300,221120900,13560,13560,13560,13560,0
20240321,163200,221120900,13560,13560,13560,13560,0
20240321,163100,221120900,13560,13560,13560,13560,0
20240321,163000,221120900,13560,13560,13560,13560,0
20240321,162900,221120900,13560,13560,13560,13560,0
20240321,162800,221120900,13560,13560,13560,13560,0
20240321,162700,221120900,13560,13560,13560,13560,0
20240321,162600,221120900,13560,13560,13560,13560,0
20240321,162500,221120900,13560,13560,13560,13560,0
20240321,162400,221120900,13560,13560,13560,13560,0
20240321,162300,221120900,13560,13560,13560,13560,0
20240321,162200,221120900,13560,13560,13560,13560,0
20240321,162100,221120900,13560,13560,13560,13560,0
20240321,162000,221120900,13560,13560,13560,13560,0
20240321,161900,221120900,13560,13560,13560,13560,0
20240321,161800,221120900,13560,13560,13560,13560,0
20240321,161700,221120900,13560,13560,13560,13560,0
20240321,161600,221120900,13560,13560,13560,13560,0
20240321,161500,221120900,13560,13560,13560,13560,0
20240321,161400,221120900,13560,13560,13560,13560,0
20240321,161300,221120900,13560,13560,13560,13560,0
20240321,161200,221120900,13560,13560,13560,13560,0
20240321,161100,221120900,13560,13560,13560,13560,0
20240321,161000,221120900,13560,13560,13560,13560,0
20240321,160900,221120900,13560,13560,13560,13560,0
20240321,160800,221120900,13560,13560,13560,13560,0
20240321,160700,221120900,13560,13560,13560,13560,439
20240321,160600,221120900,13560,13560,13560,13560,0
20240321,160500,221120900,13560,13560,13560,13560,0
20240321,160400,221120900,13560,13560,13560,13560,0
20240321,160300,221120900,13560,13560,13560,13560,0
20240321,160200,221120900,13560,13560,13560,13560,0
20240321,160100,221120900,13560,13560,13560,13560,0
20240321,160000,221120900,13560,13560,13560,13560,0
20240321,155900,221120900,13560,13560,13560,13560,0
20240321,155800,221120900,13560,13560,13560,13560,0
20240321,155700,221120900,13560,13560,13560,13560,0
20240321,155600,221120900,13560,13560,13560,13560,0
20240321,155500,221120900,13560,13560,13560,13560,0
20240321,155400,221120900,13560,13560,13560,13560,0
20240321,155300,221120900,13560,13560,13560,13560,0
20240321,155200,221120900,13560,13560,13560,13560,0
20240321,155100,221120900,13560,13560,13560,13560,0
20240321,155000,221120900,13560,13560,13560,13560,0
20240321,154900,221120900,13560,13560,13560,13560,0
20240321,154800,221120900,13560,13560,13560,13560,0
20240321,154700,221120900,13560,13560,13560,13560,0
20240321,154600,221120900,13560,13560,13560,13560,0
20240321,154500,221120900,13560,13560,13560,13560,0
20240321,154400,221120900,13560,13560,13560,13560,0
20240321,154300,221120900,13560,13560,13560,13560,0
20240321,154200,221120900,13560,13560,13560,13560,0
20240321,154100,221120900,13560,13560,13560,13560,0
20240321,154000,221120900,13560,13560,13560,13560,0
20240321,153900,221120900,13560,13560,13560,13560,0
20240321,153800,221120900,13560,13560,13560,13560,0
20240321,153700,221120900,13560,13560,13560,13560,439
20240321,153600,221120900,13560,13560,13560,13560,0
20240321,153500,221120900,13560,13560,13560,13560,0
20240321,153400,221120900,13560,13560,13560,13560,0
20240321,153300,221120900,13560,13560,13560,13560,0
20240321,153200,221120900,13560,13560,13560,13560,0
20240321,153100,221120900,13560,13560,13560,13560,0
20240321,153000,221120900,13560,13560,13560,13560,439
20240321,152900,215168060,13590,13590,13590,13590,0
20240321,152800,215168060,13590,13590,13590,13590,0
20240321,152700,215168060,13590,13590,13590,13590,0
20240321,152600,215168060,13590,13590,13590,13590,0
20240321,152500,215168060,13590,13590,13590,13590,0
20240321,152400,215168060,13590,13590,13590,13590,0
20240321,152300,215168060,13590,13590,13590,13590,0
20240321,152200,215168060,13590,13590,13590,13590,0
20240321,152100,215168060,13590,13590,13590,13590,0
20240321,152000,215168060,13590,13590,13590,13590,0
20240321,151900,215168060,13590,13570,13590,13570,11
20240321,151800,215018750,13570,13580,13580,13570,144
20240321,151700,213063470,13580,13570,13580,13570,21
20240321,151600,212778300,13570,13560,13570,13560,148
20240321,151500,210771410,13550,13550,13550,13540,123
20240321,151400,209105030,13550,13550,13550,13550,0
20240321,151300,209105030,13550,13550,13550,13550,109
20240321,151200,207628080,13550,13560,13560,13550,11
20240321,151100,207479000,13560,13560,13560,13560,10
20240321,151000,207343400,13560,13550,13560,13550,321
20240321,150900,202993640,13550,13550,13550,13550,36
20240321,150800,202505840,13560,13560,13560,13560,0
20240321,150700,202505840,13560,13560,13560,13560,0
20240321,150600,202505840,13560,13560,13560,13560,0
20240321,150500,202505840,13560,13560,13560,13560,0
20240321,150400,202505840,13560,13560,13560,13560,0
20240321,150300,202505840,13560,13560,13560,13560,184
20240321,150200,200010800,13570,13560,13570,13560,51
20240321,150100,199319230,13560,13560,13560,13560,0
20240321,150000,199319230,13560,13560,13560,13560,1
20240321,145900,199305670,13560,13560,13560,13560,0
20240321,145800,199305670,13560,13570,13570,13560,8
20240321,145700,199197140,13580,13580,13580,13580,0
20240321,145600,199197140,13580,13580,13580,13580,0
20240321,145500,199197140,13580,13570,13580,13570,10
20240321,145400,199061420,13570,13570,13570,13570,131
20240321,145300,197283750,13570,13570,13570,13570,807
20240321,145200,186332760,13570,13570,13570,13570,0
20240321,145100,186332760,13570,13570,13570,13570,0
20240321,145000,186332760,13570,13570,13570,13570,0
20240321,144900,186332760,13570,13570,13570,13570,0
20240321,144800,186332760,13570,13570,13570,13570,0
20240321,144700,186332760,13570,13570,13570,13570,0
20240321,144600,186332760,13570,13570,13570,13570,0
20240321,144500,186332760,13570,13570,13570,13570,14
20240321,144400,186142780,13570,13570,13570,13570,2
20240321,144300,186115640,13580,13580,13580,13580,0
20240321,144200,186115640,13580,13580,13580,13580,0
20240321,144100,186115640,13580,13580,13580,13580,0
20240321,144000,186115640,13580,13580,13580,13580,5
20240321,143900,186047740,13580,13580,13580,13580,0
20240321,143800,186047740,13580,13580,13580,13580,0
20240321,143700,186047740,13580,13580,13580,13580,0
20240321,143600,186047740,13580,13580,13580,13580,0
20240321,143500,186047740,13580,13580,13580,13580,0
20240321,143400,186047740,13580,13580,13580,13580,0
20240321,143300,186047740,13580,13580,13580,13580,0
20240321,143200,186047740,13580,13580,13580,13580,0
20240321,143100,186047740,13580,13580,13580,13580,0
20240321,143000,186047740,13580,13580,13580,13580,0
20240321,142900,186047740,13580,13580,13580,13580,7
20240321,142800,185952680,13580,13580,13580,13580,0
20240321,142700,185952680,13580,13580,13580,13580,94
20240321,142600,184676160,13580,13580,13580,13580,0
20240321,142500,184676160,13580,13580,13580,13580,20
20240321,142400,184404560,13570,13570,13570,13570,0
20240321,142300,184404560,13570,13570,13570,13570,0
20240321,142200,184404560,13570,13570,13570,13570,0
20240321,142100,184404560,13570,13570,13570,13570,0
20240321,142000,184404560,13570,13570,13570,13570,8
20240321,141900,184296000,13570,13580,13580,13570,85
20240321,141800,183142540,13580,13580,13580,13580,0
20240321,141700,183142540,13580,13580,13580,13580,9
20240321,141600,183020320,13580,13570,13580,13570,133
20240321,141500,181214200,13570,13570,13570,13570,0
20240321,141400,181214200,13570,13570,13570,13570,381
20240321,141300,176044030,13580,13590,13590,13580,73
20240321,141200,175052630,13580,13580,13580,13580,0
20240321,141100,175052630,13580,13580,13580,13580,0
20240321,141000,175052630,13580,13580,13580,13580,0
20240321,140900,175052630,13580,13580,13580,13580,0
20240321,140800,175052630,13580,13580,13580,13580,0
20240321,140700,175052630,13580,13580,13580,13580,0
20240321,140600,175052630,13580,13590,13590,13580,18
20240321,140500,174808180,13590,13590,13590,13590,0
20240321,140400,174808180,13590,13590,13590,13590,29
20240321,140300,174414070,13590,13590,13590,13590,1
20240321,140200,174400480,13580,13580,13580,13580,0
20240321,140100,174400480,13580,13580,13580,13580,296
20240321,140000,170380800,13580,13580,13580,13580,0
20240321,135900,170380800,13580,13580,13580,13580,15
20240321,135800,170177100,13580,13580,13580,13580,196
20240321,135700,167515420,13580,13580,13580,13580,0
20240321,135600,167515420,13580,13580,13580,13580,0
20240321,135500,167515420,13580,13580,13580,13580,0
20240321,135400,167515420,13580,13590,13590,13580,153
20240321,135300,165437650,13590,13590,13590,13590,0
20240321,135200,165437650,13590,13590,13590,13590,7
20240321,135100,165342520,13600,13600,13600,13600,0
20240321,135000,165342520,13600,13600,13600,13600,4
20240321,134900,165288120,13600,13600,13600,13600,0
20240321,134800,165288120,13600,13600,13600,13600,0
20240321,134700,165288120,13600,13600,13600,13600,1
20240321,134600,165274520,13590,13590,13590,13590,0
20240321,134500,165274520,13590,13590,13590,13590,8
20240321,134400,165165800,13600,13600,13600,13600,5
20240321,134300,165097800,13590,13590,13590,13590,101
20240321,134200,163725210,13580,13580,13580,13580,0
20240321,134100,163725210,13580,13580,13580,13580,0
20240321,134000,163725210,13580,13580,13580,13580,31
20240321,133900,163304230,13580,13580,13580,13580,0
20240321,133800,163304230,13580,13590,13590,13580,300
20240321,133700,159229530,13600,13600,13600,13600,882
20240321,133600,147234330,13600,13600,13600,13600,48
20240321,133500,146581530,13600,13600,13600,13600,8
20240321,133400,146472730,13600,13600,13600,13600,42
20240321,133300,145901530,13600,13600,13600,13600,400
20240321,133200,140461530,13600,13600,13600,13600,600
20240321,133100,132301530,13600,13600,13600,13600,34
20240321,133000,131839130,13600,13600,13600,13600,12
20240321,132900,131675930,13600,13600,13600,13600,35
20240321,132800,131199930,13600,13600,13600,13600,0
20240321,132700,131199930,13600,13600,13600,13600,12
20240321,132600,131036730,13600,13600,13600,13600,34
20240321,132500,130574330,13610,13610,13610,13610,0
20240321,132400,130574330,13610,13610,13610,13610,50
20240321,132300,129893830,13600,13600,13600,13600,0
20240321,132200,129893830,13600,13600,13600,13600,0
20240321,132100,129893830,13600,13600,13600,13600,43
20240321,132000,129309030,13610,13610,13610,13610,0
20240321,131900,129309030,13610,13610,13610,13610,14
20240321,131800,129118490,13610,13610,13610,13610,0
20240321,131700,129118490,13610,13610,13610,13610,36
20240321,131600,128628530,13610,13610,13610,13610,23
20240321,131500,128315500,13610,13610,13610,13610,0
20240321,131400,128315500,13610,13610,13610,13610,8
20240321,131300,128206620,13620,13620,13620,13620,0
20240321,131200,128206620,13620,13620,13620,13620,0
20240321,131100,128206620,13620,13620,13620,13620,50
20240321,131000,127525620,13620,13620,13620,13620,0
20240321,130900,127525620,13620,13620,13620,13620,0
20240321,130800,127525620,13620,13620,13620,13620,19
20240321,130700,127266840,13620,13620,13620,13620,8
20240321,130600,127157880,13620,13620,13620,13620,5
20240321,130500,127089780,13620,13620,13620,13620,0
20240321,130400,127089780,13620,13620,13620,13620,1
20240321,130300,127076160,13620,13620,13620,13620,8
20240321,130200,126967200,13620,13620,13620,13620,0
20240321,130100,126967200,13620,13620,13620,13620,11
20240321,130000,126817380,13620,13620,13620,13620,1
20240321,125900,126803760,13630,13630,13630,13630,0
20240321,125800,126803760,13630,13630,13630,13630,0
20240321,125700,126803760,13630,13630,13630,13630,50
20240321,125600,126122260,13630,13630,13630,13630,12
20240321,125500,125958700,13630,13630,13630,13630,308
20240321,125400,121760660,13630,13630,13630,13630,52
20240321,125300,121051900,13630,13630,13630,13630,0
20240321,125200,121051900,13630,13630,13630,13630,0
20240321,125100,121051900,13630,13630,13630,13630,0
20240321,125000,121051900,13630,13630,13630,13630,0
20240321,124900,121051900,13630,13630,13630,13630,0
20240321,124800,121051900,13630,13630,13630,13630,0
20240321,124700,121051900,13630,13630,13630,13630,33
20240321,124600,120602110,13620,13620,13620,13620,0
20240321,124500,120602110,13620,13620,13620,13620,7
20240321,124400,120506770,13610,13610,13610,13610,0
20240321,124300,120506770,13610,13610,13610,13610,0
20240321,124200,120506770,13610,13610,13610,13610,0
20240321,124100,120506770,13610,13610,13610,13610,107
20240321,124000,119050500,13610,13610,13610,13610,0
20240321,123900,119050500,13610,13610,13610,13610,0
20240321,123800,119050500,13610,13610,13610,13610,0
20240321,123700,119050500,13610,13610,13610,13610,0
20240321,123600,119050500,13610,13610,13610,13610,0
20240321,123500,119050500,13610,13610,13610,13610,0
20240321,123400,119050500,13610,13610,13610,13610,0
20240321,123300,119050500,13610,13610,13610,13610,10
20240321,123200,118914400,13610,13610,13610,13610,0
20240321,123100,118914400,13610,13610,13610,13610,0
20240321,123000,118914400,13610,13610,13610,13610,104
20240321,122900,117498960,13610,13610,13610,13610,0
20240321,122800,117498960,13610,13610,13610,13610,0
20240321,122700,117498960,13610,13610,13610,13610,74
20240321,122600,116491820,13610,13610,13610,13610,0
20240321,122500,116491820,13610,13610,13610,13610,0
20240321,122400,116491820,13610,13610,13610,13610,0
20240321,122300,116491820,13610,13610,13610,13610,7
20240321,122200,116396550,13630,13630,13630,13630,0
20240321,122100,116396550,13630,13630,13630,13630,0
20240321,122000,116396550,13630,13630,13630,13630,40
20240321,121900,115851350,13630,13630,13630,13630,0
20240321,121800,115851350,13630,13630,13630,13630,0
20240321,121700,115851350,13630,13630,13630,13630,0
20240321,121600,115851350,13630,13620,13630,13620,25
20240321,121500,115510620,13610,13610,13610,13610,0
20240321,121400,115510620,13610,13610,13610,13610,48
20240321,121300,114857340,13600,13600,13600,13600,0
20240321,121200,114857340,13600,13600,13600,13600,0
20240321,121100,114857340,13600,13600,13600,13600,0
20240321,121000,114857340,13600,13600,13600,13600,0
20240321,120900,114857340,13600,13600,13600,13600,0
20240321,120800,114857340,13600,13600,13600,13600,83
20240321,120700,113728540,13580,13580,13580,13580,0
20240321,120600,113728540,13580,13600,13600,13580,57
20240321,120500,112954100,13600,13600,13600,13600,0
20240321,120400,112954100,13600,13600,13600,13600,0
20240321,120300,112954100,13600,13600,13600,13600,0
20240321,120200,112954100,13600,13600,13600,13600,0
20240321,120100,112954100,13600,13600,13600,13600,0
20240321,120000,112954100,13600,13600,13600,13600,0
20240321,115900,112954100,13600,13610,13610,13600,4
20240321,115800,112899670,13610,13610,13610,13610,0
20240321,115700,112899670,13610,13610,13610,13610,0
20240321,115600,112899670,13610,13610,13610,13610,0
20240321,115500,112899670,13610,13610,13610,13610,0
20240321,115400,112899670,13610,13610,13610,13610,0
20240321,115300,112899670,13610,13610,13610,13610,0
20240321,115200,112899670,13610,13610,13610,13610,0
20240321,115100,112899670,13610,13610,13610,13610,0
20240321,115000,112899670,13610,13610,13610,13610,0
20240321,114900,112899670,13610,13610,13610,13610,0
20240321,114800,112899670,13610,13610,13610,13610,0
20240321,114700,112899670,13610,13610,13610,13610,0
20240321,114600,112899670,13610,13610,13610,13610,0
20240321,114500,112899670,13610,13620,13620,13610,4
20240321,114400,112845200,13630,13630,13630,13630,0
20240321,114300,112845200,13630,13630,13630,13630,0
20240321,114200,112845200,13630,13630,13630,13630,0
20240321,114100,112845200,13630,13630,13630,13630,0
20240321,114000,112845200,13630,13630,13630,13630,0
20240321,113900,112845200,13630,13630,13630,13630,0
20240321,113800,112845200,13630,13630,13630,13630,0
20240321,113700,112845200,13630,13630,13630,13630,0
20240321,113600,112845200,13630,13630,13630,13630,0
20240321,113500,112845200,13630,13590,13630,13590,17
20240321,113400,112613870,13590,13590,13590,13590,10
20240321,113300,112477970,13590,13590,13590,13590,0
20240321,113200,112477970,13590,13580,13590,13580,10
20240321,113100,112342120,13580,13580,13580,13580,0
20240321,113000,112342120,13580,13580,13580,13580,1
20240321,112900,112328540,13580,13580,13580,13580,0
20240321,112800,112328540,13580,13580,13580,13580,0
20240321,112700,112328540,13580,13580,13580,13580,30
20240321,112600,111921140,13580,13580,13580,13580,38
20240321,112500,111405100,13580,13580,13580,13580,30
20240321,112400,110997700,13580,13570,13580,13570,26
20240321,112300,110644680,13570,13570,13570,13570,6
20240321,112200,110563260,13570,13570,13570,13570,0
20240321,112100,110563260,13570,13570,13570,13570,0
20240321,112000,110563260,13570,13570,13570,13570,0
20240321,111900,110563260,13570,13570,13570,13570,0
20240321,111800,110563260,13570,13580,13580,13570,132
20240321,111700,108771280,13640,13600,13640,13600,132
20240321,111600,106973310,13570,13600,13600,13570,167
20240321,111500,104705360,13600,13600,13600,13600,5
20240321,111400,104637360,13600,13600,13600,13600,0
20240321,111300,104637360,13600,13600,13600,13600,0
20240321,111200,104637360,13600,13600,13600,13600,22
20240321,111100,104338160,13600,13600,13600,13600,0
20240321,111000,104338160,13600,13600,13600,13600,3
20240321,110900,104297360,13590,13590,13590,13590,7
20240321,110800,104202230,13580,13580,13580,13580,0
20240321,110700,104202230,13580,13580,13580,13580,132
20240321,110600,102409670,13580,13580,13580,13580,0
20240321,110500,102409670,13580,13580,13580,13580,1
20240321,110400,102396090,13580,13580,13580,13580,0
20240321,110300,102396090,13580,13580,13580,13580,0
20240321,110200,102396090,13580,13580,13580,13580,0
20240321,110100,102396090,13580,13610,13610,13580,175
20240321,110000,100019070,13620,13620,13620,13620,0
20240321,105900,100019070,13620,13620,13620,13620,0
20240321,105800,100019070,13620,13620,13620,13620,8
20240321,105700,99910110,13620,13620,13620,13620,0
20240321,105600,99910110,13620,13620,13620,13620,75
20240321,105500,98888610,13630,13630,13630,13630,0
20240321,105400,98888610,13630,13630,13630,13630,0
20240321,105300,98888610,13630,13630,13630,13630,0
20240321,105200,98888610,13630,13620,13650,13620,235
20240321,105100,95683370,13620,13610,13620,13610,41
20240321,105000,95124960,13620,13620,13620,13620,0
20240321,104900,95124960,13620,13620,13620,13620,1
20240321,104800,95111340,13620,13600,13620,13600,80
20240321,104700,94022500,13610,13610,13610,13610,0
20240321,104600,94022500,13610,13610,13610,13610,5
20240321,104500,93954450,13600,13590,13600,13580,209
20240321,104400,91112750,13590,13590,13590,13590,2
20240321,104300,91085570,13590,13590,13590,13590,0
20240321,104200,91085570,13590,13590,13590,13590,0
20240321,104100,91085570,13590,13590,13590,13590,0
20240321,104000,91085570,13590,13590,13590,13590,0
20240321,103900,91085570,13590,13590,13590,13590,0
20240321,103800,91085570,13590,13590,13590,13590,40
20240321,103700,90541970,13580,13580,13580,13580,0
20240321,103600,90541970,13580,13580,13580,13580,0
20240321,103500,90541970,13580,13580,13580,13580,0
20240321,103400,90541970,13580,13580,13580,13580,0
20240321,103300,90541970,13580,13580,13580,13580,204
20240321,103200,87771650,13580,13590,13590,13580,304
20240321,103100,83642810,13600,13600,13600,13600,0
20240321,103000,83642810,13600,13600,13600,13600,0
20240321,102900,83642810,13600,13600,13600,13600,0
20240321,102800,83642810,13600,13600,13600,13600,0
20240321,102700,83642810,13600,13600,13600,13600,0
20240321,102600,83642810,13600,13600,13600,13600,0
20240321,102500,83642810,13600,13600,13600,13600,108
20240321,102400,82174010,13600,13600,13600,13600,248
20240321,102300,78801210,13600,13600,13600,13600,0
20240321,102200,78801210,13600,13600,13600,13600,1
20240321,102100,78787610,13600,13600,13600,13600,0
20240321,102000,78787610,13600,13600,13600,13600,0
20240321,101900,78787610,13600,13600,13600,13600,0
20240321,101800,78787610,13600,13600,13600,13600,22
20240321,101700,78488410,13600,13600,13600,13600,6
20240321,101600,78406810,13610,13610,13610,13610,0
20240321,101500,78406810,13610,13610,13610,13610,0
20240321,101400,78406810,13610,13610,13610,13610,0
20240321,101300,78406810,13610,13610,13610,13610,10
20240321,101200,78270710,13600,13600,13600,13600,1
20240321,101100,78257110,13600,13600,13600,13600,0
20240321,101000,78257110,13600,13600,13600,13600,7
20240321,100900,78161910,13600,13600,13600,13600,29
20240321,100800,77767510,13600,13600,13600,13600,7
20240321,100700,77672310,13600,13600,13600,13600,17
20240321,100600,77441110,13600,13600,13600,13600,0
20240321,100500,77441110,13600,13600,13600,13600,0
20240321,100400,77441110,13600,13590,13600,13590,2
20240321,100300,77413920,13580,13580,13580,13580,2
20240321,100200,77386760,13580,13600,13600,13570,276
20240321,100100,73637810,13600,13610,13610,13600,72
20240321,100000,72658600,13620,13630,13630,13610,92
20240321,095900,71404940,13630,13630,13630,13630,0
20240321,095800,71404940,13630,13630,13630,13630,0
20240321,095700,71404940,13630,13630,13630,13630,0
20240321,095600,71404940,13630,13630,13630,13630,0
20240321,095500,71404940,13630,13630,13630,13630,1
20240321,095400,71391310,13620,13620,13620,13620,0
20240321,095300,71391310,13620,13620,13620,13620,6
20240321,095200,71309590,13620,13620,13620,13620,0
20240321,095100,71309590,13620,13620,13620,13620,16
20240321,095000,71091670,13620,13620,13620,13620,0
20240321,094900,71091670,13620,13620,13620,13620,0
20240321,094800,71091670,13620,13620,13650,13620,72
20240321,094700,70110810,13630,13630,13630,13630,2
20240321,094600,70083550,13630,13590,13650,13590,89
20240321,094500,68872470,13650,13600,13660,13580,262
20240321,094400,65304680,13620,13590,13650,13590,10
20240321,094300,65168370,13630,13640,13660,13630,286
20240321,094200,61267180,13630,13560,13630,13560,1295
20240321,094100,43655950,13530,13550,13560,13530,94
20240321,094000,42381900,13550,13550,13560,13500,248
20240321,093900,39023760,13550,13490,13570,13490,928
20240321,093800,26464090,13510,13490,13510,13490,511
20240321,093700,19566800,13490,13480,13490,13480,8
20240321,093600,19458950,13480,13470,13480,13470,71
20240321,093500,18501930,13460,13460,13460,13460,8
20240321,093400,18394250,13470,13470,13470,13470,4
20240321,093300,18340370,13460,13460,13460,13460,8
20240321,093200,18232690,13460,13460,13460,13460,7
20240321,093100,18138470,13470,13470,13470,13470,0
20240321,093000,18138470,13470,13470,13470,13470,0
20240321,092900,18138470,13470,13450,13470,13450,70
20240321,092800,17195690,13460,13450,13460,13450,67
20240321,092700,16293930,13460,13470,13470,13430,410
20240321,092600,10780840,13480,13480,13480,13480,0
20240321,092500,10780840,13480,13480,13480,13480,0
20240321,092400,10780840,13480,13480,13480,13480,0
20240321,092300,10780840,13480,13480,13480,13480,4
20240321,092200,10726920,13480,13480,13480,13480,10
20240321,092100,10592120,13480,13480,13480,13480,1
20240321,092000,10578640,13480,13480,13480,13480,0
20240321,091900,10578640,13480,13480,13480,13480,0
20240321,091800,10578640,13480,13480,13480,13480,4
20240321,091700,10524720,13490,13490,13490,13490,2
20240321,091600,10497740,13500,13470,13500,13470,15
20240321,091500,10295400,13470,13500,13500,13470,104
20240321,091400,8891910,13500,13500,13500,13500,40
20240321,091300,8351910,13500,13500,13500,13430,85
20240321,091200,7206870,13500,13500,13500,13500,23
20240321,091100,6896370,13500,13500,13500,13500,0
20240321,091000,6896370,13500,13500,13500,13500,75
20240321,090900,5883870,13490,13490,13490,13490,2
20240321,090800,5856890,13500,13500,13500,13500,0
20240321,090700,5856890,13500,13500,13500,13500,0
20240321,090600,5856890,13500,13500,13500,13500,3
20240321,090500,5816390,13430,13430,13430,13430,86
20240321,090400,4661410,13430,13430,13430,13430,1
20240321,090300,4647980,13510,13510,13510,13440,22
20240321,090200,4351030,13540,13540,13540,13540,0
20240321,090100,4351030,13540,13540,13540,13540,17
20240321,090000,4120850,13550,13420,13550,13420,307