KissMeData/263800/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,205000,768899050,5610,5610,5610,5610,14588
20240322,204900,768899050,5610,5610,5610,5610,0
20240322,204800,768899050,5610,5610,5610,5610,0
20240322,204700,768899050,5610,5610,5610,5610,0
20240322,204600,768899050,5610,5610,5610,5610,0
20240322,204500,768899050,5610,5610,5610,5610,0
20240322,204400,768899050,5610,5610,5610,5610,0
20240322,204300,768899050,5610,5610,5610,5610,0
20240322,204200,768899050,5610,5610,5610,5610,0
20240322,204100,768899050,5610,5610,5610,5610,0
20240322,204000,768899050,5610,5610,5610,5610,0
20240322,203900,768899050,5610,5610,5610,5610,0
20240322,203800,768899050,5610,5610,5610,5610,0
20240322,203700,768899050,5610,5610,5610,5610,0
20240322,203600,768899050,5610,5610,5610,5610,0
20240322,203500,768899050,5610,5610,5610,5610,0
20240322,203400,768899050,5610,5610,5610,5610,0
20240322,203300,768899050,5610,5610,5610,5610,0
20240322,203200,768899050,5610,5610,5610,5610,0
20240322,203100,768899050,5610,5610,5610,5610,0
20240322,203000,768899050,5610,5610,5610,5610,0
20240322,202900,768899050,5610,5610,5610,5610,0
20240322,202800,768899050,5610,5610,5610,5610,0
20240322,202700,768899050,5610,5610,5610,5610,0
20240322,202600,768899050,5610,5610,5610,5610,0
20240322,202500,768899050,5610,5610,5610,5610,0
20240322,202400,768899050,5610,5610,5610,5610,0
20240322,202300,768899050,5610,5610,5610,5610,0
20240322,202200,768899050,5610,5610,5610,5610,0
20240322,202100,768899050,5610,5610,5610,5610,0
20240322,202000,768899050,5610,5610,5610,5610,14588
20240322,201900,768899050,5610,5610,5610,5610,0
20240322,201800,768899050,5610,5610,5610,5610,0
20240322,201700,768899050,5610,5610,5610,5610,0
20240322,201600,768899050,5610,5610,5610,5610,0
20240322,201500,768899050,5610,5610,5610,5610,0
20240322,201400,768899050,5610,5610,5610,5610,0
20240322,201300,768899050,5610,5610,5610,5610,0
20240322,201200,768899050,5610,5610,5610,5610,0
20240322,201100,768899050,5610,5610,5610,5610,0
20240322,201000,768899050,5610,5610,5610,5610,0
20240322,200900,768899050,5610,5610,5610,5610,0
20240322,200800,768899050,5610,5610,5610,5610,0
20240322,200700,768899050,5610,5610,5610,5610,0
20240322,200600,768899050,5610,5610,5610,5610,0
20240322,200500,768899050,5610,5610,5610,5610,0
20240322,200400,768899050,5610,5610,5610,5610,0
20240322,200300,768899050,5610,5610,5610,5610,0
20240322,200200,768899050,5610,5610,5610,5610,0
20240322,200100,768899050,5610,5610,5610,5610,0
20240322,200000,768899050,5610,5610,5610,5610,0
20240322,195900,768899050,5610,5610,5610,5610,0
20240322,195800,768899050,5610,5610,5610,5610,0
20240322,195700,768899050,5610,5610,5610,5610,0
20240322,195600,768899050,5610,5610,5610,5610,0
20240322,195500,768899050,5610,5610,5610,5610,0
20240322,195400,768899050,5610,5610,5610,5610,0
20240322,195300,768899050,5610,5610,5610,5610,0
20240322,195200,768899050,5610,5610,5610,5610,0
20240322,195100,768899050,5610,5610,5610,5610,0
20240322,195000,768899050,5610,5610,5610,5610,14588
20240322,194900,768899050,5610,5610,5610,5610,0
20240322,194800,768899050,5610,5610,5610,5610,0
20240322,194700,768899050,5610,5610,5610,5610,0
20240322,194600,768899050,5610,5610,5610,5610,0
20240322,194500,768899050,5610,5610,5610,5610,0
20240322,194400,768899050,5610,5610,5610,5610,0
20240322,194300,768899050,5610,5610,5610,5610,0
20240322,194200,768899050,5610,5610,5610,5610,0
20240322,194100,768899050,5610,5610,5610,5610,0
20240322,194000,768899050,5610,5610,5610,5610,0
20240322,193900,768899050,5610,5610,5610,5610,0
20240322,193800,768899050,5610,5610,5610,5610,0
20240322,193700,768899050,5610,5610,5610,5610,0
20240322,193600,768899050,5610,5610,5610,5610,0
20240322,193500,768899050,5610,5610,5610,5610,0
20240322,193400,768899050,5610,5610,5610,5610,0
20240322,193300,768899050,5610,5610,5610,5610,0
20240322,193200,768899050,5610,5610,5610,5610,0
20240322,193100,768899050,5610,5610,5610,5610,0
20240322,193000,768899050,5610,5610,5610,5610,0
20240322,192900,768899050,5610,5610,5610,5610,0
20240322,192800,768899050,5610,5610,5610,5610,0
20240322,192700,768899050,5610,5610,5610,5610,0
20240322,192600,768899050,5610,5610,5610,5610,0
20240322,192500,768899050,5610,5610,5610,5610,0
20240322,192400,768899050,5610,5610,5610,5610,0
20240322,192300,768899050,5610,5610,5610,5610,0
20240322,192200,768899050,5610,5610,5610,5610,0
20240322,192100,768899050,5610,5610,5610,5610,0
20240322,192000,768899050,5610,5610,5610,5610,14588
20240322,191900,768899050,5610,5610,5610,5610,0
20240322,191800,768899050,5610,5610,5610,5610,0
20240322,191700,768899050,5610,5610,5610,5610,0
20240322,191600,768899050,5610,5610,5610,5610,0
20240322,191500,768899050,5610,5610,5610,5610,0
20240322,191400,768899050,5610,5610,5610,5610,0
20240322,191300,768899050,5610,5610,5610,5610,0
20240322,191200,768899050,5610,5610,5610,5610,0
20240322,191100,768899050,5610,5610,5610,5610,0
20240322,191000,768899050,5610,5610,5610,5610,0
20240322,190900,768899050,5610,5610,5610,5610,0
20240322,190800,768899050,5610,5610,5610,5610,0
20240322,190700,768899050,5610,5610,5610,5610,0
20240322,190600,768899050,5610,5610,5610,5610,0
20240322,190500,768899050,5610,5610,5610,5610,0
20240322,190400,768899050,5610,5610,5610,5610,0
20240322,190300,768899050,5610,5610,5610,5610,0
20240322,190200,768899050,5610,5610,5610,5610,0
20240322,190100,768899050,5610,5610,5610,5610,0
20240322,190000,768899050,5610,5610,5610,5610,0
20240322,185900,768899050,5610,5610,5610,5610,0
20240322,185800,768899050,5610,5610,5610,5610,0
20240322,185700,768899050,5610,5610,5610,5610,0
20240322,185600,768899050,5610,5610,5610,5610,0
20240322,185500,768899050,5610,5610,5610,5610,0
20240322,185400,768899050,5610,5610,5610,5610,0
20240322,185300,768899050,5610,5610,5610,5610,0
20240322,185200,768899050,5610,5610,5610,5610,0
20240322,185100,768899050,5610,5610,5610,5610,0
20240322,185000,768899050,5610,5610,5610,5610,14588
20240322,184900,768899050,5610,5610,5610,5610,0
20240322,184800,768899050,5610,5610,5610,5610,0
20240322,184700,768899050,5610,5610,5610,5610,0
20240322,184600,768899050,5610,5610,5610,5610,0
20240322,184500,768899050,5610,5610,5610,5610,0
20240322,184400,768899050,5610,5610,5610,5610,0
20240322,184300,768899050,5610,5610,5610,5610,0
20240322,184200,768899050,5610,5610,5610,5610,0
20240322,184100,768899050,5610,5610,5610,5610,0
20240322,184000,768899050,5610,5610,5610,5610,0
20240322,183900,768899050,5610,5610,5610,5610,0
20240322,183800,768899050,5610,5610,5610,5610,0
20240322,183700,768899050,5610,5610,5610,5610,0
20240322,183600,768899050,5610,5610,5610,5610,0
20240322,183500,768899050,5610,5610,5610,5610,0
20240322,183400,768899050,5610,5610,5610,5610,0
20240322,183300,768899050,5610,5610,5610,5610,0
20240322,183200,768899050,5610,5610,5610,5610,0
20240322,183100,768899050,5610,5610,5610,5610,0
20240322,183000,768899050,5610,5610,5610,5610,0
20240322,182900,768899050,5610,5610,5610,5610,0
20240322,182800,768899050,5610,5610,5610,5610,0
20240322,182700,768899050,5610,5610,5610,5610,0
20240322,182600,768899050,5610,5610,5610,5610,0
20240322,182500,768899050,5610,5610,5610,5610,0
20240322,182400,768899050,5610,5610,5610,5610,0
20240322,182300,768899050,5610,5610,5610,5610,0
20240322,182200,768899050,5610,5610,5610,5610,0
20240322,182100,768899050,5610,5610,5610,5610,0
20240322,182000,768899050,5610,5610,5610,5610,14588
20240322,181900,768899050,5610,5610,5610,5610,0
20240322,181800,768899050,5610,5610,5610,5610,0
20240322,181700,768899050,5610,5610,5610,5610,0
20240322,181600,768899050,5610,5610,5610,5610,0
20240322,181500,768899050,5610,5610,5610,5610,0
20240322,181400,768899050,5610,5610,5610,5610,0
20240322,181300,768899050,5610,5610,5610,5610,0
20240322,181200,768899050,5610,5610,5610,5610,0
20240322,181100,768899050,5610,5610,5610,5610,0
20240322,181000,768899050,5610,5610,5610,5610,0
20240322,180900,768899050,5610,5610,5610,5610,0
20240322,180800,768899050,5610,5610,5610,5610,0
20240322,180700,768899050,5610,5610,5610,5610,0
20240322,180600,768899050,5610,5610,5610,5610,0
20240322,180500,768899050,5610,5610,5610,5610,0
20240322,180400,768899050,5610,5610,5610,5610,0
20240322,180300,768899050,5610,5610,5610,5610,0
20240322,180200,768899050,5610,5610,5610,5610,0
20240322,180100,768899050,5610,5610,5610,5610,0
20240322,180000,768899050,5610,5610,5610,5610,0
20240322,175900,768899050,5610,5610,5610,5610,0
20240322,175800,768899050,5610,5610,5610,5610,0
20240322,175700,768899050,5610,5610,5610,5610,0
20240322,175600,768899050,5610,5610,5610,5610,0
20240322,175500,768899050,5610,5610,5610,5610,0
20240322,175400,768899050,5610,5610,5610,5610,0
20240322,175300,768899050,5610,5610,5610,5610,0
20240322,175200,768899050,5610,5610,5610,5610,0
20240322,175100,768899050,5610,5610,5610,5610,0
20240322,175000,768899050,5610,5610,5610,5610,14588
20240322,174900,768899050,5610,5610,5610,5610,0
20240322,174800,768899050,5610,5610,5610,5610,0
20240322,174700,768899050,5610,5610,5610,5610,0
20240322,174600,768899050,5610,5610,5610,5610,0
20240322,174500,768899050,5610,5610,5610,5610,0
20240322,174400,768899050,5610,5610,5610,5610,0
20240322,174300,768899050,5610,5610,5610,5610,0
20240322,174200,768899050,5610,5610,5610,5610,0
20240322,174100,768899050,5610,5610,5610,5610,0
20240322,174000,768899050,5610,5610,5610,5610,0
20240322,173900,768899050,5610,5610,5610,5610,0
20240322,173800,768899050,5610,5610,5610,5610,0
20240322,173700,768899050,5610,5610,5610,5610,0
20240322,173600,768899050,5610,5610,5610,5610,0
20240322,173500,768899050,5610,5610,5610,5610,0
20240322,173400,768899050,5610,5610,5610,5610,0
20240322,173300,768899050,5610,5610,5610,5610,0
20240322,173200,768899050,5610,5610,5610,5610,0
20240322,173100,768899050,5610,5610,5610,5610,0
20240322,173000,768899050,5610,5610,5610,5610,0
20240322,172900,768899050,5610,5610,5610,5610,0
20240322,172800,768899050,5610,5610,5610,5610,0
20240322,172700,768899050,5610,5610,5610,5610,0
20240322,172600,768899050,5610,5610,5610,5610,0
20240322,172500,768899050,5610,5610,5610,5610,0
20240322,172400,768899050,5610,5610,5610,5610,0
20240322,172300,768899050,5610,5610,5610,5610,0
20240322,172200,768899050,5610,5610,5610,5610,0
20240322,172100,768899050,5610,5610,5610,5610,0
20240322,172000,768899050,5610,5610,5610,5610,14588
20240322,171900,768899050,5610,5610,5610,5610,0
20240322,171800,768899050,5610,5610,5610,5610,0
20240322,171700,768899050,5610,5610,5610,5610,0
20240322,171600,768899050,5610,5610,5610,5610,0
20240322,171500,768899050,5610,5610,5610,5610,0
20240322,171400,768899050,5610,5610,5610,5610,0
20240322,171300,768899050,5610,5610,5610,5610,0
20240322,171200,768899050,5610,5610,5610,5610,0
20240322,171100,768899050,5610,5610,5610,5610,0
20240322,171000,768899050,5610,5610,5610,5610,0
20240322,170900,768899050,5610,5610,5610,5610,0
20240322,170800,768899050,5610,5610,5610,5610,0
20240322,170700,768899050,5610,5610,5610,5610,0
20240322,170600,768899050,5610,5610,5610,5610,0
20240322,170500,768899050,5610,5610,5610,5610,0
20240322,170400,768899050,5610,5610,5610,5610,0
20240322,170300,768899050,5610,5610,5610,5610,0
20240322,170200,768899050,5610,5610,5610,5610,0
20240322,170100,768899050,5610,5610,5610,5610,0
20240322,170000,768899050,5610,5610,5610,5610,0
20240322,165900,768899050,5610,5610,5610,5610,0
20240322,165800,768899050,5610,5610,5610,5610,0
20240322,165700,768899050,5610,5610,5610,5610,0
20240322,165600,768899050,5610,5610,5610,5610,0
20240322,165500,768899050,5610,5610,5610,5610,0
20240322,165400,768899050,5610,5610,5610,5610,0
20240322,165300,768899050,5610,5610,5610,5610,0
20240322,165200,768899050,5610,5610,5610,5610,0
20240322,165100,768899050,5610,5610,5610,5610,0
20240322,165000,768899050,5610,5610,5610,5610,14588
20240322,164900,768899050,5610,5610,5610,5610,0
20240322,164800,768899050,5610,5610,5610,5610,0
20240322,164700,768899050,5610,5610,5610,5610,0
20240322,164600,768899050,5610,5610,5610,5610,0
20240322,164500,768899050,5610,5610,5610,5610,0
20240322,164400,768899050,5610,5610,5610,5610,0
20240322,164300,768899050,5610,5610,5610,5610,0
20240322,164200,768899050,5610,5610,5610,5610,0
20240322,164100,768899050,5610,5610,5610,5610,0
20240322,164000,768899050,5610,5610,5610,5610,0
20240322,163900,768899050,5610,5610,5610,5610,0
20240322,163800,768899050,5610,5610,5610,5610,0
20240322,163700,768899050,5610,5610,5610,5610,0
20240322,163600,768899050,5610,5610,5610,5610,0
20240322,163500,768899050,5610,5610,5610,5610,0
20240322,163400,768899050,5610,5610,5610,5610,0
20240322,163300,768899050,5610,5610,5610,5610,0
20240322,163200,768899050,5610,5610,5610,5610,0
20240322,163100,768899050,5610,5610,5610,5610,0
20240322,163000,768899050,5610,5610,5610,5610,0
20240322,162900,768899050,5610,5610,5610,5610,0
20240322,162800,768899050,5610,5610,5610,5610,0
20240322,162700,768899050,5610,5610,5610,5610,0
20240322,162600,768899050,5610,5610,5610,5610,0
20240322,162500,768899050,5610,5610,5610,5610,0
20240322,162400,768899050,5610,5610,5610,5610,0
20240322,162300,768899050,5610,5610,5610,5610,0
20240322,162200,768899050,5610,5610,5610,5610,0
20240322,162100,768899050,5610,5610,5610,5610,0
20240322,162000,768899050,5610,5610,5610,5610,14588
20240322,161900,768899050,5610,5610,5610,5610,0
20240322,161800,768899050,5610,5610,5610,5610,0
20240322,161700,768899050,5610,5610,5610,5610,0
20240322,161600,768899050,5610,5610,5610,5610,0
20240322,161500,768899050,5610,5610,5610,5610,0
20240322,161400,768899050,5610,5610,5610,5610,0
20240322,161300,768899050,5610,5610,5610,5610,0
20240322,161200,768899050,5610,5610,5610,5610,0
20240322,161100,768899050,5610,5610,5610,5610,0
20240322,161000,768899050,5610,5610,5610,5610,0
20240322,160900,768899050,5610,5610,5610,5610,0
20240322,160800,768899050,5610,5610,5610,5610,0
20240322,160700,768899050,5610,5610,5610,5610,0
20240322,160600,768899050,5610,5610,5610,5610,0
20240322,160500,768899050,5610,5610,5610,5610,0
20240322,160400,768899050,5610,5610,5610,5610,0
20240322,160300,768899050,5610,5610,5610,5610,0
20240322,160200,768899050,5610,5610,5610,5610,0
20240322,160100,768899050,5610,5610,5610,5610,0
20240322,160000,768899050,5610,5610,5610,5610,0
20240322,155900,768899050,5610,5610,5610,5610,0
20240322,155800,768899050,5610,5610,5610,5610,0
20240322,155700,768899050,5610,5610,5610,5610,0
20240322,155600,768899050,5610,5610,5610,5610,0
20240322,155500,768899050,5610,5610,5610,5610,0
20240322,155400,768899050,5610,5610,5610,5610,0
20240322,155300,768899050,5610,5610,5610,5610,0
20240322,155200,768899050,5610,5610,5610,5610,0
20240322,155100,768899050,5610,5610,5610,5610,0
20240322,155000,768899050,5610,5610,5610,5610,14588
20240322,154900,768899050,5610,5610,5610,5610,0
20240322,154800,768899050,5610,5610,5610,5610,0
20240322,154700,768899050,5610,5610,5610,5610,0
20240322,154600,768899050,5610,5610,5610,5610,0
20240322,154500,768899050,5610,5610,5610,5610,0
20240322,154400,768899050,5610,5610,5610,5610,0
20240322,154300,768899050,5610,5610,5610,5610,0
20240322,154200,768899050,5610,5610,5610,5610,0
20240322,154100,768899050,5610,5610,5610,5610,0
20240322,154000,768899050,5610,5610,5610,5610,0
20240322,153900,768899050,5610,5610,5610,5610,0
20240322,153800,768899050,5610,5610,5610,5610,0
20240322,153700,768899050,5610,5610,5610,5610,0
20240322,153600,768899050,5610,5610,5610,5610,0
20240322,153500,768899050,5610,5610,5610,5610,0
20240322,153400,768899050,5610,5610,5610,5610,0
20240322,153300,768899050,5610,5610,5610,5610,0
20240322,153200,768899050,5610,5610,5610,5610,0
20240322,153100,768899050,5610,5610,5610,5610,0
20240322,153000,768899050,5610,5610,5610,5610,14588
20240322,152900,687060370,5650,5650,5650,5650,0
20240322,152800,687060370,5650,5650,5650,5650,0
20240322,152700,687060370,5650,5650,5650,5650,0
20240322,152600,687060370,5650,5650,5650,5650,0
20240322,152500,687060370,5650,5650,5650,5650,0
20240322,152400,687060370,5650,5650,5650,5650,0
20240322,152300,687060370,5650,5650,5650,5650,0
20240322,152200,687060370,5650,5650,5650,5650,0
20240322,152100,687060370,5650,5650,5650,5650,0
20240322,152000,687060370,5650,5650,5650,5650,0
20240322,151900,687060370,5650,5660,5660,5650,236
20240322,151800,685726940,5650,5650,5650,5650,0
20240322,151700,685726940,5650,5650,5660,5650,1039
20240322,151600,679856490,5660,5650,5660,5650,2571
20240322,151500,665330050,5660,5660,5660,5650,1002
20240322,151400,659668730,5650,5650,5660,5650,227
20240322,151300,658386170,5660,5660,5660,5660,190
20240322,151200,657310770,5660,5660,5660,5660,2115
20240322,151100,645339870,5660,5660,5660,5660,150
20240322,151000,644490870,5660,5660,5660,5660,0
20240322,150900,644490870,5660,5660,5660,5660,200
20240322,150800,643358870,5670,5670,5670,5670,306
20240322,150700,641623850,5670,5670,5670,5670,100
20240322,150600,641056850,5680,5670,5680,5670,325
20240322,150500,639214090,5670,5670,5670,5670,0
20240322,150400,639214090,5670,5670,5670,5670,40
20240322,150300,638987290,5670,5660,5670,5660,764
20240322,150200,634657410,5670,5670,5670,5670,290
20240322,150100,633013110,5670,5670,5670,5670,0
20240322,150000,633013110,5670,5670,5670,5670,227
20240322,145900,631726020,5680,5680,5680,5680,0
20240322,145800,631726020,5680,5680,5680,5680,5
20240322,145700,631697620,5680,5680,5680,5680,0
20240322,145600,631697620,5680,5680,5680,5680,4
20240322,145500,631674900,5670,5680,5680,5670,570
20240322,145400,628438300,5660,5660,5660,5660,0
20240322,145300,628438300,5660,5660,5660,5660,0
20240322,145200,628438300,5660,5660,5660,5660,792
20240322,145100,623955580,5660,5660,5660,5660,157
20240322,145000,623066960,5660,5660,5660,5660,35
20240322,144900,622868860,5670,5660,5680,5660,3284
20240322,144800,604281140,5680,5680,5680,5680,3
20240322,144700,604264100,5670,5660,5680,5660,281
20240322,144600,602673120,5660,5670,5670,5660,9
20240322,144500,602622140,5670,5670,5670,5670,1159
20240322,144400,596050610,5670,5670,5670,5670,100
20240322,144300,595483610,5680,5680,5680,5680,0
20240322,144200,595483610,5680,5680,5680,5680,89
20240322,144100,594978090,5670,5670,5670,5670,17
20240322,144000,594881700,5680,5680,5680,5680,34
20240322,143900,594688580,5680,5680,5680,5680,10
20240322,143800,594631780,5680,5680,5680,5680,0
20240322,143700,594631780,5680,5680,5680,5680,0
20240322,143600,594631780,5680,5680,5680,5680,0
20240322,143500,594631780,5680,5680,5680,5680,0
20240322,143400,594631780,5680,5680,5680,5680,200
20240322,143300,593495780,5670,5670,5670,5670,0
20240322,143200,593495780,5670,5670,5670,5670,0
20240322,143100,593495780,5670,5670,5670,5670,0
20240322,143000,593495780,5670,5670,5670,5670,175
20240322,142900,592503530,5670,5670,5670,5670,556
20240322,142800,589351010,5670,5670,5670,5670,53
20240322,142700,589050500,5670,5670,5670,5670,300
20240322,142600,587349500,5670,5680,5680,5670,5692
20240322,142500,555037690,5690,5690,5690,5690,0
20240322,142400,555037690,5690,5690,5690,5690,1
20240322,142300,555032000,5680,5680,5680,5680,11
20240322,142200,554969520,5680,5680,5680,5680,0
20240322,142100,554969520,5680,5680,5680,5680,221
20240322,142000,553714240,5680,5680,5680,5680,1390
20240322,141900,545819040,5680,5680,5680,5680,0
20240322,141800,545819040,5680,5690,5690,5680,1047
20240322,141700,539870080,5690,5680,5690,5680,501
20240322,141600,537024390,5680,5680,5680,5680,900
20240322,141500,531912390,5680,5680,5680,5680,998
20240322,141400,526243750,5690,5690,5690,5690,0
20240322,141300,526243750,5690,5690,5690,5690,1
20240322,141200,526238060,5690,5690,5690,5690,18
20240322,141100,526135640,5690,5690,5690,5690,0
20240322,141000,526135640,5690,5690,5690,5690,100
20240322,140900,525566640,5690,5690,5690,5690,0
20240322,140800,525566640,5690,5690,5690,5690,0
20240322,140700,525566640,5690,5690,5690,5690,0
20240322,140600,525566640,5690,5690,5690,5690,0
20240322,140500,525566640,5690,5690,5690,5690,596
20240322,140400,522175400,5690,5690,5690,5690,0
20240322,140300,522175400,5690,5690,5690,5690,1
20240322,140200,522169710,5690,5690,5690,5690,1
20240322,140100,522164020,5690,5690,5690,5690,280
20240322,140000,520570820,5690,5690,5690,5690,0
20240322,135900,520570820,5690,5680,5690,5680,35
20240322,135800,520371680,5690,5690,5690,5690,1
20240322,135700,520365990,5680,5680,5680,5680,8
20240322,135600,520320550,5680,5680,5680,5680,0
20240322,135500,520320550,5680,5680,5680,5680,827
20240322,135400,515623190,5680,5680,5680,5680,0
20240322,135300,515623190,5680,5680,5680,5680,0
20240322,135200,515623190,5680,5680,5680,5680,779
20240322,135100,511198470,5680,5690,5700,5680,9219
20240322,135000,458766670,5690,5690,5690,5690,0
20240322,134900,458766670,5690,5690,5690,5690,80
20240322,134800,458311470,5690,5690,5690,5690,100
20240322,134700,457742470,5700,5700,5700,5700,0
20240322,134600,457742470,5700,5700,5700,5700,0
20240322,134500,457742470,5700,5700,5700,5700,0
20240322,134400,457742470,5700,5710,5710,5700,36
20240322,134300,457537260,5700,5700,5700,5700,0
20240322,134200,457537260,5700,5710,5710,5700,3809
20240322,134100,435825950,5720,5720,5720,5720,1
20240322,134000,435820230,5700,5700,5700,5700,0
20240322,133900,435820230,5700,5710,5710,5700,67
20240322,133800,435437830,5710,5710,5710,5710,251
20240322,133700,434004620,5710,5710,5710,5710,0
20240322,133600,434004620,5710,5710,5710,5700,56
20240322,133500,433685120,5700,5700,5700,5700,200
20240322,133400,432545120,5700,5700,5700,5700,34
20240322,133300,432351320,5710,5710,5710,5710,0
20240322,133200,432351320,5710,5710,5710,5710,0
20240322,133100,432351320,5710,5700,5710,5700,201
20240322,133000,431203620,5700,5700,5700,5700,20
20240322,132900,431089620,5700,5700,5700,5700,457
20240322,132800,428484720,5710,5710,5710,5710,0
20240322,132700,428484720,5710,5710,5710,5710,0
20240322,132600,428484720,5710,5700,5710,5700,51
20240322,132500,428193520,5710,5710,5710,5710,763
20240322,132400,423836790,5710,5710,5710,5710,110
20240322,132300,423208690,5710,5720,5720,5710,172
20240322,132200,422226560,5720,5720,5720,5720,0
20240322,132100,422226560,5720,5720,5720,5720,0
20240322,132000,422226560,5720,5720,5720,5720,100
20240322,131900,421654560,5710,5710,5710,5710,0
20240322,131800,421654560,5710,5720,5720,5710,28
20240322,131700,421494440,5730,5730,5730,5730,0
20240322,131600,421494440,5730,5730,5730,5730,0
20240322,131500,421494440,5730,5730,5730,5730,0
20240322,131400,421494440,5730,5730,5730,5730,1
20240322,131300,421488710,5720,5720,5720,5720,2066
20240322,131200,409671190,5710,5710,5710,5710,0
20240322,131100,409671190,5710,5710,5710,5710,134
20240322,131000,408906050,5710,5710,5710,5710,0
20240322,130900,408906050,5710,5710,5710,5710,0
20240322,130800,408906050,5710,5710,5710,5710,0
20240322,130700,408906050,5710,5700,5710,5700,1573
20240322,130600,399939780,5700,5700,5700,5700,50
20240322,130500,399654780,5710,5710,5710,5710,49
20240322,130400,399374990,5710,5710,5710,5710,52
20240322,130300,399078070,5710,5710,5710,5710,66
20240322,130200,398701210,5700,5700,5700,5700,30
20240322,130100,398530210,5700,5710,5720,5700,120
20240322,130000,397845880,5710,5710,5710,5710,1
20240322,125900,397840170,5720,5720,5720,5720,1
20240322,125800,397834450,5710,5710,5710,5710,0
20240322,125700,397834450,5710,5710,5710,5710,100
20240322,125600,397263450,5710,5710,5710,5710,49
20240322,125500,396983660,5710,5710,5710,5710,33
20240322,125400,396795230,5720,5720,5720,5720,1
20240322,125300,396789510,5710,5710,5710,5710,0
20240322,125200,396789510,5710,5710,5710,5710,0
20240322,125100,396789510,5710,5720,5720,5710,1157
20240322,125000,390182040,5720,5720,5720,5720,201
20240322,124900,389032320,5710,5710,5710,5710,0
20240322,124800,389032320,5710,5710,5710,5710,0
20240322,124700,389032320,5710,5710,5710,5710,87
20240322,124600,388535550,5710,5700,5710,5700,290
20240322,124500,386881800,5700,5700,5700,5700,997
20240322,124400,381198900,5710,5710,5710,5700,1386
20240322,124300,373298190,5710,5710,5710,5710,80
20240322,124200,372841390,5710,5710,5710,5710,1469
20240322,124100,364453400,5720,5720,5720,5720,0
20240322,124000,364453400,5720,5720,5720,5720,1
20240322,123900,364447680,5720,5720,5720,5720,2
20240322,123800,364436240,5730,5730,5730,5730,0
20240322,123700,364436240,5730,5730,5730,5730,0
20240322,123600,364436240,5730,5730,5730,5730,0
20240322,123500,364436240,5730,5730,5730,5730,0
20240322,123400,364436240,5730,5720,5730,5710,701
20240322,123300,360430870,5730,5730,5730,5730,0
20240322,123200,360430870,5730,5730,5730,5730,0
20240322,123100,360430870,5730,5730,5730,5730,0
20240322,123000,360430870,5730,5730,5730,5730,0
20240322,122900,360430870,5730,5720,5730,5720,2
20240322,122800,360419420,5730,5730,5730,5730,0
20240322,122700,360419420,5730,5730,5730,5730,0
20240322,122600,360419420,5730,5720,5730,5720,11
20240322,122500,360356490,5720,5720,5720,5720,535
20240322,122400,357296290,5720,5720,5720,5720,20
20240322,122300,357181890,5720,5720,5720,5720,0
20240322,122200,357181890,5720,5720,5720,5720,374
20240322,122100,355042610,5720,5720,5720,5720,262
20240322,122000,353543970,5720,5730,5730,5720,749
20240322,121900,349256200,5730,5730,5730,5730,578
20240322,121800,345944260,5730,5720,5730,5720,255
20240322,121700,344484980,5720,5720,5720,5720,0
20240322,121600,344484980,5720,5720,5720,5720,52
20240322,121500,344187540,5730,5730,5730,5730,0
20240322,121400,344187540,5730,5730,5730,5730,1
20240322,121300,344181810,5720,5720,5720,5720,0
20240322,121200,344181810,5720,5730,5730,5720,155
20240322,121100,343295160,5720,5720,5720,5720,1
20240322,121000,343289440,5730,5730,5730,5730,0
20240322,120900,343289440,5730,5730,5730,5730,256
20240322,120800,341822560,5730,5730,5730,5730,0
20240322,120700,341822560,5730,5730,5730,5730,50
20240322,120600,341536060,5730,5730,5730,5730,0
20240322,120500,341536060,5730,5710,5730,5710,790
20240322,120400,337025140,5730,5720,5730,5720,709
20240322,120300,332969150,5720,5720,5720,5720,71
20240322,120200,332563030,5710,5720,5720,5710,300
20240322,120100,330848030,5720,5720,5720,5720,20
20240322,120000,330733630,5720,5710,5720,5710,160
20240322,115900,329819930,5720,5720,5720,5720,0
20240322,115800,329819930,5720,5720,5720,5720,0
20240322,115700,329819930,5720,5720,5720,5720,100
20240322,115600,329247930,5720,5710,5720,5710,500
20240322,115500,326389890,5720,5710,5720,5710,991
20240322,115400,320731270,5710,5720,5720,5710,111
20240322,115300,320097450,5720,5720,5720,5720,322
20240322,115200,318255610,5710,5710,5710,5710,0
20240322,115100,318255610,5710,5720,5720,5710,183
20240322,115000,317208870,5710,5710,5710,5710,15
20240322,114900,317123220,5710,5710,5710,5710,38
20240322,114800,316906240,5710,5710,5710,5710,153
20240322,114700,316032610,5710,5710,5710,5710,1
20240322,114600,316026900,5710,5710,5710,5710,892
20240322,114500,310933580,5710,5710,5710,5710,30
20240322,114400,310762280,5710,5710,5710,5710,1
20240322,114300,310756570,5710,5700,5710,5700,51
20240322,114200,310465860,5710,5710,5710,5710,0
20240322,114100,310465860,5710,5710,5710,5710,0
20240322,114000,310465860,5710,5710,5710,5710,0
20240322,113900,310465860,5710,5710,5710,5710,375
20240322,113800,308324610,5710,5710,5710,5710,366
20240322,113700,306234750,5710,5690,5710,5690,1477
20240322,113600,297810180,5690,5690,5690,5690,0
20240322,113500,297810180,5690,5690,5690,5690,500
20240322,113400,294965180,5700,5700,5700,5700,0
20240322,113300,294965180,5700,5690,5700,5690,180
20240322,113200,293940970,5700,5700,5700,5700,0
20240322,113100,293940970,5700,5700,5700,5700,2
20240322,113000,293929570,5710,5710,5710,5710,0
20240322,112900,293929570,5710,5710,5710,5710,0
20240322,112800,293929570,5710,5710,5710,5710,0
20240322,112700,293929570,5710,5690,5710,5690,475
20240322,112600,291226800,5690,5690,5690,5690,50
20240322,112500,290942300,5700,5700,5700,5700,176
20240322,112400,289939100,5710,5710,5710,5710,400
20240322,112300,287655100,5700,5700,5700,5700,25
20240322,112200,287512600,5690,5700,5700,5690,33
20240322,112100,287324800,5700,5700,5700,5700,0
20240322,112000,287324800,5700,5700,5700,5700,0
20240322,111900,287324800,5700,5700,5700,5700,10
20240322,111800,287267800,5690,5690,5690,5690,182
20240322,111700,286232220,5690,5690,5690,5690,81
20240322,111600,285771330,5700,5700,5700,5700,19
20240322,111500,285663030,5710,5710,5710,5710,10
20240322,111400,285605930,5690,5690,5690,5690,0
20240322,111300,285605930,5690,5690,5690,5690,0
20240322,111200,285605930,5690,5690,5690,5690,200
20240322,111100,284467930,5690,5690,5690,5690,100
20240322,111000,283898930,5690,5690,5690,5690,0
20240322,110900,283898930,5690,5700,5700,5690,10
20240322,110800,283842020,5690,5690,5690,5690,0
20240322,110700,283842020,5690,5690,5690,5690,778
20240322,110600,279415200,5710,5710,5710,5710,17
20240322,110500,279318130,5690,5700,5700,5690,290
20240322,110400,277665980,5700,5700,5700,5700,0
20240322,110300,277665980,5700,5700,5700,5700,0
20240322,110200,277665980,5700,5700,5700,5700,0
20240322,110100,277665980,5700,5700,5700,5700,0
20240322,110000,277665980,5700,5690,5700,5680,679
20240322,105900,273802010,5690,5690,5690,5690,1411
20240322,105800,265773420,5690,5690,5690,5690,4
20240322,105700,265750660,5690,5700,5700,5690,3
20240322,105600,265733570,5700,5700,5700,5700,200
20240322,105500,264593570,5700,5710,5710,5700,30
20240322,105400,264422520,5710,5710,5710,5710,200
20240322,105300,263280520,5710,5690,5710,5690,980
20240322,105200,257686640,5700,5700,5700,5700,4
20240322,105100,257663840,5700,5700,5700,5700,0
20240322,105000,257663840,5700,5700,5710,5700,973
20240322,104900,252117280,5700,5700,5700,5700,0
20240322,104800,252117280,5700,5700,5700,5700,200
20240322,104700,250977280,5700,5700,5700,5700,702
20240322,104600,246975880,5700,5700,5700,5700,2
20240322,104500,246964480,5690,5690,5690,5690,25
20240322,104400,246822230,5690,5690,5690,5690,50
20240322,104300,246537730,5690,5690,5690,5690,50
20240322,104200,246253230,5700,5700,5700,5700,1
20240322,104100,246247530,5700,5710,5710,5700,43
20240322,104000,246002020,5700,5700,5700,5700,85
20240322,103900,245517520,5690,5700,5700,5690,126
20240322,103800,244800480,5700,5700,5700,5700,300
20240322,103700,243090480,5700,5700,5700,5700,0
20240322,103600,243090480,5700,5700,5700,5700,500
20240322,103500,240240480,5690,5690,5690,5690,101
20240322,103400,239665790,5690,5690,5690,5690,700
20240322,103300,235682790,5700,5700,5700,5700,0
20240322,103200,235682790,5700,5700,5700,5700,0
20240322,103100,235682790,5700,5700,5700,5700,100
20240322,103000,235112790,5700,5700,5700,5700,1
20240322,102900,235107090,5690,5690,5690,5690,645
20240322,102800,231437040,5690,5690,5690,5690,50
20240322,102700,231152540,5690,5690,5690,5690,116
20240322,102600,230492500,5690,5690,5690,5690,0
20240322,102500,230492500,5690,5690,5690,5690,1
20240322,102400,230486810,5690,5690,5690,5690,31
20240322,102300,230310420,5690,5680,5690,5680,470
20240322,102200,227640420,5680,5680,5680,5680,11
20240322,102100,227577940,5680,5680,5680,5680,0
20240322,102000,227577940,5680,5680,5680,5680,1
20240322,101900,227572260,5690,5690,5690,5690,17
20240322,101800,227475530,5680,5680,5680,5680,499
20240322,101700,224641210,5680,5680,5680,5680,816
20240322,101600,220006330,5680,5680,5680,5680,0
20240322,101500,220006330,5680,5680,5690,5670,881
20240322,101400,215002440,5680,5680,5680,5680,39
20240322,101300,214780920,5680,5680,5680,5680,1
20240322,101200,214775240,5680,5680,5680,5680,260
20240322,101100,213298440,5680,5690,5690,5680,614
20240322,101000,209810270,5690,5690,5690,5690,36
20240322,100900,209605430,5680,5680,5680,5680,10
20240322,100800,209548630,5690,5680,5690,5680,4
20240322,100700,209525890,5680,5680,5680,5680,400
20240322,100600,207253890,5680,5680,5680,5680,0
20240322,100500,207253890,5680,5680,5680,5680,1451
20240322,100400,199012210,5690,5690,5690,5690,5
20240322,100300,198983760,5690,5690,5690,5690,2
20240322,100200,198972380,5680,5680,5680,5680,31
20240322,100100,198796300,5690,5690,5690,5690,0
20240322,100000,198796300,5690,5690,5690,5690,0
20240322,095900,198796300,5690,5680,5690,5680,1020
20240322,095800,193002500,5690,5680,5690,5680,10
20240322,095700,192945690,5680,5680,5680,5670,1928
20240322,095600,182013360,5680,5680,5680,5680,0
20240322,095500,182013360,5680,5680,5680,5680,357
20240322,095400,179985600,5690,5690,5690,5680,557
20240322,095300,176817270,5690,5690,5690,5690,3
20240322,095200,176800200,5680,5680,5680,5680,1000
20240322,095100,171120200,5680,5680,5680,5680,800
20240322,095000,166576200,5680,5680,5680,5680,1
20240322,094900,166570520,5680,5690,5690,5680,466
20240322,094800,163923480,5670,5670,5670,5670,0
20240322,094700,163923480,5670,5680,5680,5670,362
20240322,094600,161869320,5680,5670,5680,5670,1094
20240322,094500,155656500,5670,5670,5670,5670,147
20240322,094400,154823010,5680,5680,5680,5680,691
20240322,094300,150898130,5680,5680,5680,5680,0
20240322,094200,150898130,5680,5680,5680,5680,601
20240322,094100,147484450,5680,5690,5690,5680,9
20240322,094000,147433290,5690,5690,5700,5690,2490
20240322,093900,133255190,5690,5690,5690,5690,87
20240322,093800,132760160,5700,5700,5700,5700,1
20240322,093700,132754460,5700,5700,5700,5700,0
20240322,093600,132754460,5700,5700,5700,5700,175
20240322,093500,131756960,5700,5700,5700,5700,130
20240322,093400,131015960,5700,5700,5700,5700,180
20240322,093300,129989960,5700,5690,5700,5690,274
20240322,093200,128429030,5690,5700,5700,5690,1788
20240322,093100,118251980,5690,5690,5690,5690,14
20240322,093000,118172320,5690,5700,5700,5690,74
20240322,092900,117751160,5700,5700,5700,5700,200
20240322,092800,116611160,5710,5710,5710,5710,15
20240322,092700,116525510,5710,5710,5710,5710,8
20240322,092600,116479830,5690,5690,5690,5690,0
20240322,092500,116479830,5690,5710,5710,5690,101
20240322,092400,115905080,5710,5700,5710,5690,630
20240322,092300,112314840,5710,5700,5710,5700,116
20240322,092200,111652540,5700,5690,5700,5690,806
20240322,092100,107063340,5690,5690,5690,5680,310
20240322,092000,105299940,5690,5700,5700,5690,408
20240322,091900,102978400,5690,5690,5690,5690,216
20240322,091800,101749360,5690,5700,5700,5690,208
20240322,091700,100565510,5700,5700,5700,5700,32
20240322,091600,100383110,5700,5700,5700,5700,100
20240322,091500,99813110,5700,5690,5700,5680,18
20240322,091400,99710800,5700,5680,5700,5680,15
20240322,091300,99625500,5700,5680,5700,5680,132
20240322,091200,98875620,5680,5680,5690,5680,1885
20240322,091100,88167820,5680,5690,5690,5680,1099
20240322,091000,81915500,5700,5700,5700,5690,256
20240322,090900,80458300,5690,5700,5720,5690,1206
20240322,090800,73588100,5700,5710,5710,5700,842
20240322,090700,68787100,5720,5710,5730,5710,1463
20240322,090600,60419120,5710,5710,5710,5700,3435
20240322,090500,40805460,5710,5710,5710,5700,246
20240322,090400,39401240,5720,5720,5720,5720,102
20240322,090300,38817800,5720,5700,5720,5700,7
20240322,090200,38777780,5720,5710,5720,5710,344
20240322,090100,36813520,5710,5710,5710,5700,65
20240322,090000,36442420,5700,5710,5710,5700,6387