KissMeData/263810/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,205300,293268375,4205,4205,4205,4205,3820
20240321,205200,293268375,4205,4205,4205,4205,0
20240321,205100,293268375,4205,4205,4205,4205,0
20240321,205000,293268375,4205,4205,4205,4205,0
20240321,204900,293268375,4205,4205,4205,4205,0
20240321,204800,293268375,4205,4205,4205,4205,0
20240321,204700,293268375,4205,4205,4205,4205,0
20240321,204600,293268375,4205,4205,4205,4205,0
20240321,204500,293268375,4205,4205,4205,4205,0
20240321,204400,293268375,4205,4205,4205,4205,0
20240321,204300,293268375,4205,4205,4205,4205,0
20240321,204200,293268375,4205,4205,4205,4205,0
20240321,204100,293268375,4205,4205,4205,4205,0
20240321,204000,293268375,4205,4205,4205,4205,0
20240321,203900,293268375,4205,4205,4205,4205,0
20240321,203800,293268375,4205,4205,4205,4205,0
20240321,203700,293268375,4205,4205,4205,4205,0
20240321,203600,293268375,4205,4205,4205,4205,0
20240321,203500,293268375,4205,4205,4205,4205,0
20240321,203400,293268375,4205,4205,4205,4205,0
20240321,203300,293268375,4205,4205,4205,4205,0
20240321,203200,293268375,4205,4205,4205,4205,0
20240321,203100,293268375,4205,4205,4205,4205,0
20240321,203000,293268375,4205,4205,4205,4205,0
20240321,202900,293268375,4205,4205,4205,4205,0
20240321,202800,293268375,4205,4205,4205,4205,0
20240321,202700,293268375,4205,4205,4205,4205,0
20240321,202600,293268375,4205,4205,4205,4205,0
20240321,202500,293268375,4205,4205,4205,4205,0
20240321,202400,293268375,4205,4205,4205,4205,0
20240321,202300,293268375,4205,4205,4205,4205,3820
20240321,202200,293268375,4205,4205,4205,4205,0
20240321,202100,293268375,4205,4205,4205,4205,0
20240321,202000,293268375,4205,4205,4205,4205,0
20240321,201900,293268375,4205,4205,4205,4205,0
20240321,201800,293268375,4205,4205,4205,4205,0
20240321,201700,293268375,4205,4205,4205,4205,0
20240321,201600,293268375,4205,4205,4205,4205,0
20240321,201500,293268375,4205,4205,4205,4205,0
20240321,201400,293268375,4205,4205,4205,4205,0
20240321,201300,293268375,4205,4205,4205,4205,0
20240321,201200,293268375,4205,4205,4205,4205,0
20240321,201100,293268375,4205,4205,4205,4205,0
20240321,201000,293268375,4205,4205,4205,4205,0
20240321,200900,293268375,4205,4205,4205,4205,0
20240321,200800,293268375,4205,4205,4205,4205,0
20240321,200700,293268375,4205,4205,4205,4205,0
20240321,200600,293268375,4205,4205,4205,4205,0
20240321,200500,293268375,4205,4205,4205,4205,0
20240321,200400,293268375,4205,4205,4205,4205,0
20240321,200300,293268375,4205,4205,4205,4205,0
20240321,200200,293268375,4205,4205,4205,4205,0
20240321,200100,293268375,4205,4205,4205,4205,0
20240321,200000,293268375,4205,4205,4205,4205,0
20240321,195900,293268375,4205,4205,4205,4205,0
20240321,195800,293268375,4205,4205,4205,4205,0
20240321,195700,293268375,4205,4205,4205,4205,0
20240321,195600,293268375,4205,4205,4205,4205,0
20240321,195500,293268375,4205,4205,4205,4205,0
20240321,195400,293268375,4205,4205,4205,4205,0
20240321,195300,293268375,4205,4205,4205,4205,3820
20240321,195200,293268375,4205,4205,4205,4205,0
20240321,195100,293268375,4205,4205,4205,4205,0
20240321,195000,293268375,4205,4205,4205,4205,0
20240321,194900,293268375,4205,4205,4205,4205,0
20240321,194800,293268375,4205,4205,4205,4205,0
20240321,194700,293268375,4205,4205,4205,4205,0
20240321,194600,293268375,4205,4205,4205,4205,0
20240321,194500,293268375,4205,4205,4205,4205,0
20240321,194400,293268375,4205,4205,4205,4205,0
20240321,194300,293268375,4205,4205,4205,4205,0
20240321,194200,293268375,4205,4205,4205,4205,0
20240321,194100,293268375,4205,4205,4205,4205,0
20240321,194000,293268375,4205,4205,4205,4205,0
20240321,193900,293268375,4205,4205,4205,4205,0
20240321,193800,293268375,4205,4205,4205,4205,0
20240321,193700,293268375,4205,4205,4205,4205,0
20240321,193600,293268375,4205,4205,4205,4205,0
20240321,193500,293268375,4205,4205,4205,4205,0
20240321,193400,293268375,4205,4205,4205,4205,0
20240321,193300,293268375,4205,4205,4205,4205,0
20240321,193200,293268375,4205,4205,4205,4205,0
20240321,193100,293268375,4205,4205,4205,4205,0
20240321,193000,293268375,4205,4205,4205,4205,0
20240321,192900,293268375,4205,4205,4205,4205,0
20240321,192800,293268375,4205,4205,4205,4205,0
20240321,192700,293268375,4205,4205,4205,4205,0
20240321,192600,293268375,4205,4205,4205,4205,0
20240321,192500,293268375,4205,4205,4205,4205,0
20240321,192400,293268375,4205,4205,4205,4205,0
20240321,192300,293268375,4205,4205,4205,4205,3820
20240321,192200,293268375,4205,4205,4205,4205,0
20240321,192100,293268375,4205,4205,4205,4205,0
20240321,192000,293268375,4205,4205,4205,4205,0
20240321,191900,293268375,4205,4205,4205,4205,0
20240321,191800,293268375,4205,4205,4205,4205,0
20240321,191700,293268375,4205,4205,4205,4205,0
20240321,191600,293268375,4205,4205,4205,4205,0
20240321,191500,293268375,4205,4205,4205,4205,0
20240321,191400,293268375,4205,4205,4205,4205,0
20240321,191300,293268375,4205,4205,4205,4205,0
20240321,191200,293268375,4205,4205,4205,4205,0
20240321,191100,293268375,4205,4205,4205,4205,0
20240321,191000,293268375,4205,4205,4205,4205,0
20240321,190900,293268375,4205,4205,4205,4205,0
20240321,190800,293268375,4205,4205,4205,4205,0
20240321,190700,293268375,4205,4205,4205,4205,0
20240321,190600,293268375,4205,4205,4205,4205,0
20240321,190500,293268375,4205,4205,4205,4205,0
20240321,190400,293268375,4205,4205,4205,4205,0
20240321,190300,293268375,4205,4205,4205,4205,0
20240321,190200,293268375,4205,4205,4205,4205,0
20240321,190100,293268375,4205,4205,4205,4205,0
20240321,190000,293268375,4205,4205,4205,4205,0
20240321,185900,293268375,4205,4205,4205,4205,0
20240321,185800,293268375,4205,4205,4205,4205,0
20240321,185700,293268375,4205,4205,4205,4205,0
20240321,185600,293268375,4205,4205,4205,4205,0
20240321,185500,293268375,4205,4205,4205,4205,0
20240321,185400,293268375,4205,4205,4205,4205,0
20240321,185300,293268375,4205,4205,4205,4205,3820
20240321,185200,293268375,4205,4205,4205,4205,0
20240321,185100,293268375,4205,4205,4205,4205,0
20240321,185000,293268375,4205,4205,4205,4205,0
20240321,184900,293268375,4205,4205,4205,4205,0
20240321,184800,293268375,4205,4205,4205,4205,0
20240321,184700,293268375,4205,4205,4205,4205,0
20240321,184600,293268375,4205,4205,4205,4205,0
20240321,184500,293268375,4205,4205,4205,4205,0
20240321,184400,293268375,4205,4205,4205,4205,0
20240321,184300,293268375,4205,4205,4205,4205,0
20240321,184200,293268375,4205,4205,4205,4205,0
20240321,184100,293268375,4205,4205,4205,4205,0
20240321,184000,293268375,4205,4205,4205,4205,0
20240321,183900,293268375,4205,4205,4205,4205,0
20240321,183800,293268375,4205,4205,4205,4205,0
20240321,183700,293268375,4205,4205,4205,4205,0
20240321,183600,293268375,4205,4205,4205,4205,0
20240321,183500,293268375,4205,4205,4205,4205,0
20240321,183400,293268375,4205,4205,4205,4205,0
20240321,183300,293268375,4205,4205,4205,4205,0
20240321,183200,293268375,4205,4205,4205,4205,0
20240321,183100,293268375,4205,4205,4205,4205,0
20240321,183000,293268375,4205,4205,4205,4205,0
20240321,182900,293268375,4205,4205,4205,4205,0
20240321,182800,293268375,4205,4205,4205,4205,0
20240321,182700,293268375,4205,4205,4205,4205,0
20240321,182600,293268375,4205,4205,4205,4205,0
20240321,182500,293268375,4205,4205,4205,4205,0
20240321,182400,293268375,4205,4205,4205,4205,0
20240321,182300,293268375,4205,4205,4205,4205,3820
20240321,182200,293268375,4205,4205,4205,4205,0
20240321,182100,293268375,4205,4205,4205,4205,0
20240321,182000,293268375,4205,4205,4205,4205,0
20240321,181900,293268375,4205,4205,4205,4205,0
20240321,181800,293268375,4205,4205,4205,4205,0
20240321,181700,293268375,4205,4205,4205,4205,0
20240321,181600,293268375,4205,4205,4205,4205,0
20240321,181500,293268375,4205,4205,4205,4205,0
20240321,181400,293268375,4205,4205,4205,4205,0
20240321,181300,293268375,4205,4205,4205,4205,0
20240321,181200,293268375,4205,4205,4205,4205,0
20240321,181100,293268375,4205,4205,4205,4205,0
20240321,181000,293268375,4205,4205,4205,4205,0
20240321,180900,293268375,4205,4205,4205,4205,0
20240321,180800,293268375,4205,4205,4205,4205,0
20240321,180700,293268375,4205,4205,4205,4205,0
20240321,180600,293268375,4205,4205,4205,4205,0
20240321,180500,293268375,4205,4205,4205,4205,0
20240321,180400,293268375,4205,4205,4205,4205,0
20240321,180300,293268375,4205,4205,4205,4205,0
20240321,180200,293268375,4205,4205,4205,4205,0
20240321,180100,293268375,4205,4205,4205,4205,0
20240321,180000,293268375,4205,4205,4205,4205,0
20240321,175900,293268375,4205,4205,4205,4205,0
20240321,175800,293268375,4205,4205,4205,4205,0
20240321,175700,293268375,4205,4205,4205,4205,0
20240321,175600,293268375,4205,4205,4205,4205,0
20240321,175500,293268375,4205,4205,4205,4205,0
20240321,175400,293268375,4205,4205,4205,4205,0
20240321,175300,293268375,4205,4205,4205,4205,3820
20240321,175200,293268375,4205,4205,4205,4205,0
20240321,175100,293268375,4205,4205,4205,4205,0
20240321,175000,293268375,4205,4205,4205,4205,0
20240321,174900,293268375,4205,4205,4205,4205,0
20240321,174800,293268375,4205,4205,4205,4205,0
20240321,174700,293268375,4205,4205,4205,4205,0
20240321,174600,293268375,4205,4205,4205,4205,0
20240321,174500,293268375,4205,4205,4205,4205,0
20240321,174400,293268375,4205,4205,4205,4205,0
20240321,174300,293268375,4205,4205,4205,4205,0
20240321,174200,293268375,4205,4205,4205,4205,0
20240321,174100,293268375,4205,4205,4205,4205,0
20240321,174000,293268375,4205,4205,4205,4205,0
20240321,173900,293268375,4205,4205,4205,4205,0
20240321,173800,293268375,4205,4205,4205,4205,0
20240321,173700,293268375,4205,4205,4205,4205,0
20240321,173600,293268375,4205,4205,4205,4205,0
20240321,173500,293268375,4205,4205,4205,4205,0
20240321,173400,293268375,4205,4205,4205,4205,0
20240321,173300,293268375,4205,4205,4205,4205,0
20240321,173200,293268375,4205,4205,4205,4205,0
20240321,173100,293268375,4205,4205,4205,4205,0
20240321,173000,293268375,4205,4205,4205,4205,0
20240321,172900,293268375,4205,4205,4205,4205,0
20240321,172800,293268375,4205,4205,4205,4205,0
20240321,172700,293268375,4205,4205,4205,4205,0
20240321,172600,293268375,4205,4205,4205,4205,0
20240321,172500,293268375,4205,4205,4205,4205,0
20240321,172400,293268375,4205,4205,4205,4205,0
20240321,172300,293268375,4205,4205,4205,4205,3820
20240321,172200,293268375,4205,4205,4205,4205,0
20240321,172100,293268375,4205,4205,4205,4205,0
20240321,172000,293268375,4205,4205,4205,4205,0
20240321,171900,293268375,4205,4205,4205,4205,0
20240321,171800,293268375,4205,4205,4205,4205,0
20240321,171700,293268375,4205,4205,4205,4205,0
20240321,171600,293268375,4205,4205,4205,4205,0
20240321,171500,293268375,4205,4205,4205,4205,0
20240321,171400,293268375,4205,4205,4205,4205,0
20240321,171300,293268375,4205,4205,4205,4205,0
20240321,171200,293268375,4205,4205,4205,4205,0
20240321,171100,293268375,4205,4205,4205,4205,0
20240321,171000,293268375,4205,4205,4205,4205,0
20240321,170900,293268375,4205,4205,4205,4205,0
20240321,170800,293268375,4205,4205,4205,4205,0
20240321,170700,293268375,4205,4205,4205,4205,0
20240321,170600,293268375,4205,4205,4205,4205,0
20240321,170500,293268375,4205,4205,4205,4205,0
20240321,170400,293268375,4205,4205,4205,4205,0
20240321,170300,293268375,4205,4205,4205,4205,0
20240321,170200,293268375,4205,4205,4205,4205,0
20240321,170100,293268375,4205,4205,4205,4205,0
20240321,170000,293268375,4205,4205,4205,4205,0
20240321,165900,293268375,4205,4205,4205,4205,0
20240321,165800,293268375,4205,4205,4205,4205,0
20240321,165700,293268375,4205,4205,4205,4205,0
20240321,165600,293268375,4205,4205,4205,4205,0
20240321,165500,293268375,4205,4205,4205,4205,0
20240321,165400,293268375,4205,4205,4205,4205,0
20240321,165300,293268375,4205,4205,4205,4205,3820
20240321,165200,293268375,4205,4205,4205,4205,0
20240321,165100,293268375,4205,4205,4205,4205,0
20240321,165000,293268375,4205,4205,4205,4205,0
20240321,164900,293268375,4205,4205,4205,4205,0
20240321,164800,293268375,4205,4205,4205,4205,0
20240321,164700,293268375,4205,4205,4205,4205,0
20240321,164600,293268375,4205,4205,4205,4205,0
20240321,164500,293268375,4205,4205,4205,4205,0
20240321,164400,293268375,4205,4205,4205,4205,0
20240321,164300,293268375,4205,4205,4205,4205,0
20240321,164200,293268375,4205,4205,4205,4205,0
20240321,164100,293268375,4205,4205,4205,4205,0
20240321,164000,293268375,4205,4205,4205,4205,0
20240321,163900,293268375,4205,4205,4205,4205,0
20240321,163800,293268375,4205,4205,4205,4205,0
20240321,163700,293268375,4205,4205,4205,4205,0
20240321,163600,293268375,4205,4205,4205,4205,0
20240321,163500,293268375,4205,4205,4205,4205,0
20240321,163400,293268375,4205,4205,4205,4205,0
20240321,163300,293268375,4205,4205,4205,4205,0
20240321,163200,293268375,4205,4205,4205,4205,0
20240321,163100,293268375,4205,4205,4205,4205,0
20240321,163000,293268375,4205,4205,4205,4205,0
20240321,162900,293268375,4205,4205,4205,4205,0
20240321,162800,293268375,4205,4205,4205,4205,0
20240321,162700,293268375,4205,4205,4205,4205,0
20240321,162600,293268375,4205,4205,4205,4205,0
20240321,162500,293268375,4205,4205,4205,4205,0
20240321,162400,293268375,4205,4205,4205,4205,0
20240321,162300,293268375,4205,4205,4205,4205,3820
20240321,162200,293268375,4205,4205,4205,4205,0
20240321,162100,293268375,4205,4205,4205,4205,0
20240321,162000,293268375,4205,4205,4205,4205,0
20240321,161900,293268375,4205,4205,4205,4205,0
20240321,161800,293268375,4205,4205,4205,4205,0
20240321,161700,293268375,4205,4205,4205,4205,0
20240321,161600,293268375,4205,4205,4205,4205,0
20240321,161500,293268375,4205,4205,4205,4205,0
20240321,161400,293268375,4205,4205,4205,4205,0
20240321,161300,293268375,4205,4205,4205,4205,0
20240321,161200,293268375,4205,4205,4205,4205,0
20240321,161100,293268375,4205,4205,4205,4205,0
20240321,161000,293268375,4205,4205,4205,4205,0
20240321,160900,293268375,4205,4205,4205,4205,0
20240321,160800,293268375,4205,4205,4205,4205,0
20240321,160700,293268375,4205,4205,4205,4205,0
20240321,160600,293268375,4205,4205,4205,4205,0
20240321,160500,293268375,4205,4205,4205,4205,0
20240321,160400,293268375,4205,4205,4205,4205,0
20240321,160300,293268375,4205,4205,4205,4205,0
20240321,160200,293268375,4205,4205,4205,4205,0
20240321,160100,293268375,4205,4205,4205,4205,0
20240321,160000,293268375,4205,4205,4205,4205,0
20240321,155900,293268375,4205,4205,4205,4205,0
20240321,155800,293268375,4205,4205,4205,4205,0
20240321,155700,293268375,4205,4205,4205,4205,0
20240321,155600,293268375,4205,4205,4205,4205,0
20240321,155500,293268375,4205,4205,4205,4205,0
20240321,155400,293268375,4205,4205,4205,4205,0
20240321,155300,293268375,4205,4205,4205,4205,3820
20240321,155200,293268375,4205,4205,4205,4205,0
20240321,155100,293268375,4205,4205,4205,4205,0
20240321,155000,293268375,4205,4205,4205,4205,0
20240321,154900,293268375,4205,4205,4205,4205,0
20240321,154800,293268375,4205,4205,4205,4205,0
20240321,154700,293268375,4205,4205,4205,4205,0
20240321,154600,293268375,4205,4205,4205,4205,0
20240321,154500,293268375,4205,4205,4205,4205,0
20240321,154400,293268375,4205,4205,4205,4205,0
20240321,154300,293268375,4205,4205,4205,4205,0
20240321,154200,293268375,4205,4205,4205,4205,0
20240321,154100,293268375,4205,4205,4205,4205,0
20240321,154000,293268375,4205,4205,4205,4205,0
20240321,153900,293268375,4205,4205,4205,4205,0
20240321,153800,293268375,4205,4205,4205,4205,0
20240321,153700,293268375,4205,4205,4205,4205,0
20240321,153600,293268375,4205,4205,4205,4205,0
20240321,153500,293268375,4205,4205,4205,4205,0
20240321,153400,293268375,4205,4205,4205,4205,0
20240321,153300,293268375,4205,4205,4205,4205,0
20240321,153200,293268375,4205,4205,4205,4205,0
20240321,153100,293268375,4205,4205,4205,4205,0
20240321,153000,293268375,4205,4205,4205,4205,3820
20240321,152900,277205275,4220,4220,4220,4220,0
20240321,152800,277205275,4220,4220,4220,4220,0
20240321,152700,277205275,4220,4220,4220,4220,0
20240321,152600,277205275,4220,4220,4220,4220,0
20240321,152500,277205275,4220,4220,4220,4220,0
20240321,152400,277205275,4220,4220,4220,4220,0
20240321,152300,277205275,4220,4220,4220,4220,0
20240321,152200,277205275,4220,4220,4220,4220,0
20240321,152100,277205275,4220,4220,4220,4220,0
20240321,152000,277205275,4220,4220,4220,4220,0
20240321,151900,277205275,4220,4220,4220,4220,301
20240321,151800,275935055,4225,4230,4230,4225,236
20240321,151700,274937455,4245,4215,4245,4215,104
20240321,151600,274496025,4205,4215,4215,4200,3031
20240321,151500,261747850,4220,4225,4225,4220,1056
20240321,151400,257291250,4225,4230,4230,4225,342
20240321,151300,255846270,4230,4240,4240,4230,10
20240321,151200,255803880,4240,4230,4240,4230,94
20240321,151100,255406220,4235,4240,4240,4230,370
20240321,151000,253839915,4240,4250,4250,4240,429
20240321,150900,252017690,4255,4250,4255,4250,383
20240321,150800,250389590,4250,4250,4250,4250,1
20240321,150700,250385340,4265,4265,4265,4265,26
20240321,150600,250274450,4265,4265,4265,4265,272
20240321,150500,249114370,4265,4265,4265,4265,0
20240321,150400,249114370,4265,4265,4265,4265,50
20240321,150300,248901120,4265,4265,4265,4265,0
20240321,150200,248901120,4265,4265,4265,4265,0
20240321,150100,248901120,4265,4260,4265,4260,20
20240321,150000,248815825,4265,4265,4265,4265,0
20240321,145900,248815825,4265,4265,4265,4265,0
20240321,145800,248815825,4265,4265,4265,4265,0
20240321,145700,248815825,4265,4265,4265,4265,2000
20240321,145600,240285825,4265,4225,4265,4225,101
20240321,145500,239859060,4265,4225,4265,4225,477
20240321,145400,237842665,4260,4260,4260,4260,0
20240321,145300,237842665,4260,4225,4260,4225,2
20240321,145200,237834180,4225,4230,4230,4225,215
20240321,145100,236925170,4260,4255,4260,4255,236
20240321,145000,235919815,4260,4250,4260,4220,2780
20240321,144900,224155840,4250,4255,4265,4250,1628
20240321,144800,217236515,4255,4255,4255,4255,1
20240321,144700,217232260,4260,4260,4260,4260,12
20240321,144600,217181140,4265,4265,4265,4265,0
20240321,144500,217181140,4265,4265,4265,4265,0
20240321,144400,217181140,4265,4265,4265,4265,0
20240321,144300,217181140,4265,4265,4265,4265,0
20240321,144200,217181140,4265,4265,4265,4265,0
20240321,144100,217181140,4265,4265,4265,4265,0
20240321,144000,217181140,4265,4265,4265,4265,46
20240321,143900,216984950,4265,4265,4265,4265,0
20240321,143800,216984950,4265,4265,4265,4265,0
20240321,143700,216984950,4265,4265,4265,4265,0
20240321,143600,216984950,4265,4265,4265,4265,10
20240321,143500,216942300,4265,4265,4265,4265,19
20240321,143400,216861265,4265,4265,4265,4265,18
20240321,143300,216784495,4265,4265,4265,4265,62
20240321,143200,216520065,4265,4265,4265,4265,2
20240321,143100,216511535,4265,4265,4265,4265,0
20240321,143000,216511535,4265,4260,4265,4260,236
20240321,142900,215506165,4245,4245,4245,4245,0
20240321,142800,215506165,4245,4245,4245,4245,0
20240321,142700,215506165,4245,4260,4260,4245,6024
20240321,142600,189887805,4290,4290,4290,4290,0
20240321,142500,189887805,4290,4290,4290,4290,0
20240321,142400,189887805,4290,4290,4290,4290,233
20240321,142300,188888235,4290,4290,4290,4290,0
20240321,142200,188888235,4290,4270,4290,4260,589
20240321,142100,186376910,4265,4265,4265,4265,0
20240321,142000,186376910,4265,4265,4265,4265,1200
20240321,141900,181258910,4265,4265,4265,4265,36
20240321,141800,181105370,4290,4290,4290,4290,0
20240321,141700,181105370,4290,4290,4290,4290,0
20240321,141600,181105370,4290,4290,4290,4290,0
20240321,141500,181105370,4290,4290,4290,4290,2
20240321,141400,181096790,4270,4270,4270,4270,0
20240321,141300,181096790,4270,4270,4270,4270,284
20240321,141200,179884110,4275,4275,4275,4275,0
20240321,141100,179884110,4275,4275,4275,4275,0
20240321,141000,179884110,4275,4275,4275,4275,5
20240321,140900,179862735,4270,4275,4275,4270,713
20240321,140800,176818160,4275,4275,4275,4275,0
20240321,140700,176818160,4275,4275,4275,4275,0
20240321,140600,176818160,4275,4275,4275,4275,27
20240321,140500,176702735,4275,4275,4275,4275,2
20240321,140400,176694185,4270,4270,4270,4270,0
20240321,140300,176694185,4270,4270,4270,4270,0
20240321,140200,176694185,4270,4270,4270,4270,0
20240321,140100,176694185,4270,4270,4270,4270,19
20240321,140000,176613055,4270,4270,4270,4270,0
20240321,135900,176613055,4270,4270,4270,4270,25
20240321,135800,176506305,4270,4270,4270,4270,1
20240321,135700,176502035,4270,4270,4270,4270,383
20240321,135600,174866625,4270,4275,4275,4270,31
20240321,135500,174734205,4275,4275,4275,4275,0
20240321,135400,174734205,4275,4275,4275,4275,0
20240321,135300,174734205,4275,4275,4275,4275,2
20240321,135200,174725655,4275,4275,4275,4275,0
20240321,135100,174725655,4275,4275,4275,4275,0
20240321,135000,174725655,4275,4275,4275,4275,0
20240321,134900,174725655,4275,4275,4275,4275,118
20240321,134800,174221205,4265,4265,4265,4265,0
20240321,134700,174221205,4265,4265,4265,4265,0
20240321,134600,174221205,4265,4265,4265,4265,0
20240321,134500,174221205,4265,4265,4265,4265,0
20240321,134400,174221205,4265,4265,4265,4265,0
20240321,134300,174221205,4265,4265,4265,4265,0
20240321,134200,174221205,4265,4265,4265,4265,0
20240321,134100,174221205,4265,4265,4265,4265,0
20240321,134000,174221205,4265,4265,4265,4265,100
20240321,133900,173794705,4265,4265,4265,4265,201
20240321,133800,172937440,4265,4265,4265,4265,0
20240321,133700,172937440,4265,4270,4270,4265,201
20240321,133600,172079445,4270,4280,4280,4270,508
20240321,133500,169907455,4295,4290,4295,4290,321
20240321,133400,168529130,4280,4280,4280,4280,0
20240321,133300,168529130,4280,4280,4280,4280,400
20240321,133200,166817130,4280,4280,4280,4280,47
20240321,133100,166615970,4295,4295,4295,4295,0
20240321,133000,166615970,4295,4295,4295,4295,0
20240321,132900,166615970,4295,4280,4295,4280,20
20240321,132800,166530085,4295,4295,4295,4295,0
20240321,132700,166530085,4295,4295,4295,4295,0
20240321,132600,166530085,4295,4295,4295,4295,0
20240321,132500,166530085,4295,4295,4295,4295,0
20240321,132400,166530085,4295,4295,4295,4295,2
20240321,132300,166521495,4280,4285,4285,4280,373
20240321,132200,164924050,4295,4295,4295,4295,3
20240321,132100,164911165,4295,4295,4295,4295,2
20240321,132000,164902575,4295,4295,4295,4295,0
20240321,131900,164902575,4295,4295,4295,4295,0
20240321,131800,164902575,4295,4295,4295,4295,0
20240321,131700,164902575,4295,4295,4295,4295,0
20240321,131600,164902575,4295,4295,4295,4295,0
20240321,131500,164902575,4295,4295,4295,4295,0
20240321,131400,164902575,4295,4285,4295,4285,202
20240321,131300,164036985,4280,4280,4280,4280,0
20240321,131200,164036985,4280,4280,4280,4280,0
20240321,131100,164036985,4280,4280,4280,4280,0
20240321,131000,164036985,4280,4280,4280,4280,0
20240321,130900,164036985,4280,4280,4280,4280,0
20240321,130800,164036985,4280,4280,4280,4280,313
20240321,130700,162697345,4280,4280,4280,4280,0
20240321,130600,162697345,4280,4285,4285,4280,1500
20240321,130500,156277245,4280,4280,4280,4280,0
20240321,130400,156277245,4280,4280,4280,4280,0
20240321,130300,156277245,4280,4280,4280,4280,1
20240321,130200,156272965,4280,4280,4280,4280,238
20240321,130100,155254325,4300,4295,4300,4295,374
20240321,130000,153647990,4295,4295,4295,4295,0
20240321,125900,153647990,4295,4295,4295,4295,0
20240321,125800,153647990,4295,4295,4295,4295,0
20240321,125700,153647990,4295,4295,4295,4295,3
20240321,125600,153635105,4295,4285,4295,4285,12
20240321,125500,153583675,4285,4285,4285,4285,0
20240321,125400,153583675,4285,4285,4285,4285,1000
20240321,125300,149298675,4285,4285,4285,4285,0
20240321,125200,149298675,4285,4285,4285,4285,0
20240321,125100,149298675,4285,4285,4285,4285,0
20240321,125000,149298675,4285,4285,4285,4285,0
20240321,124900,149298675,4285,4285,4285,4285,300
20240321,124800,148013175,4285,4285,4285,4285,11
20240321,124700,147966040,4280,4280,4280,4280,0
20240321,124600,147966040,4280,4280,4280,4280,0
20240321,124500,147966040,4280,4280,4280,4280,785
20240321,124400,144606240,4285,4285,4285,4285,0
20240321,124300,144606240,4285,4285,4285,4285,4
20240321,124200,144589100,4285,4285,4285,4285,0
20240321,124100,144589100,4285,4285,4285,4285,0
20240321,124000,144589100,4285,4285,4285,4285,0
20240321,123900,144589100,4285,4285,4285,4285,0
20240321,123800,144589100,4285,4285,4285,4285,0
20240321,123700,144589100,4285,4285,4285,4285,0
20240321,123600,144589100,4285,4285,4285,4285,0
20240321,123500,144589100,4285,4285,4285,4285,0
20240321,123400,144589100,4285,4285,4285,4285,0
20240321,123300,144589100,4285,4285,4285,4285,0
20240321,123200,144589100,4285,4285,4285,4285,0
20240321,123100,144589100,4285,4285,4285,4285,22
20240321,123000,144494830,4285,4285,4285,4285,0
20240321,122900,144494830,4285,4285,4285,4285,0
20240321,122800,144494830,4285,4285,4285,4285,0
20240321,122700,144494830,4285,4285,4285,4285,0
20240321,122600,144494830,4285,4285,4285,4285,28
20240321,122500,144374850,4280,4280,4285,4280,21
20240321,122400,144284920,4285,4285,4285,4285,0
20240321,122300,144284920,4285,4285,4285,4285,3
20240321,122200,144272065,4285,4285,4285,4285,0
20240321,122100,144272065,4285,4285,4285,4285,1
20240321,122000,144267780,4285,4285,4285,4285,10
20240321,121900,144224930,4285,4290,4290,4285,110
20240321,121800,143753530,4290,4290,4290,4290,204
20240321,121700,142878370,4285,4285,4285,4285,200
20240321,121600,142021370,4290,4290,4290,4290,0
20240321,121500,142021370,4290,4290,4290,4290,0
20240321,121400,142021370,4290,4290,4290,4290,0
20240321,121300,142021370,4290,4280,4290,4280,51
20240321,121200,141802990,4275,4275,4275,4275,526
20240321,121100,139554340,4280,4285,4290,4280,3304
20240321,121000,125394415,4280,4280,4280,4280,500
20240321,120900,123254415,4280,4280,4280,4280,0
20240321,120800,123254415,4280,4280,4280,4280,0
20240321,120700,123254415,4280,4280,4280,4280,501
20240321,120600,121110135,4280,4280,4280,4280,0
20240321,120500,121110135,4280,4280,4280,4280,14
20240321,120400,121050215,4275,4275,4275,4275,61
20240321,120300,120789440,4280,4280,4280,4280,0
20240321,120200,120789440,4280,4280,4280,4280,0
20240321,120100,120789440,4280,4280,4280,4280,12
20240321,120000,120738080,4280,4280,4280,4280,0
20240321,115900,120738080,4280,4280,4280,4280,1
20240321,115800,120733800,4255,4255,4255,4255,0
20240321,115700,120733800,4255,4255,4255,4255,0
20240321,115600,120733800,4255,4255,4255,4255,0
20240321,115500,120733800,4255,4255,4255,4255,0
20240321,115400,120733800,4255,4260,4280,4255,607
20240321,115300,118149940,4260,4260,4260,4260,1
20240321,115200,118145680,4280,4280,4280,4280,1
20240321,115100,118141400,4255,4280,4280,4255,84
20240321,115000,117781930,4255,4260,4260,4255,600
20240321,114900,115227620,4260,4260,4260,4260,0
20240321,114800,115227620,4260,4265,4265,4260,249
20240321,114700,114165640,4265,4265,4265,4265,1
20240321,114600,114161375,4290,4270,4290,4270,405
20240321,114500,112432005,4290,4290,4290,4290,0
20240321,114400,112432005,4290,4290,4290,4290,0
20240321,114300,112432005,4290,4290,4290,4290,0
20240321,114200,112432005,4290,4290,4290,4290,0
20240321,114100,112432005,4290,4290,4290,4290,233
20240321,114000,111432435,4270,4270,4270,4270,10
20240321,113900,111389735,4290,4290,4290,4290,1
20240321,113800,111385445,4290,4290,4290,4290,2
20240321,113700,111376865,4270,4270,4270,4270,1
20240321,113600,111372595,4290,4290,4290,4290,0
20240321,113500,111372595,4290,4290,4290,4290,2
20240321,113400,111364015,4290,4290,4290,4290,0
20240321,113300,111364015,4290,4290,4290,4290,0
20240321,113200,111364015,4290,4290,4290,4290,2
20240321,113100,111355435,4270,4285,4285,4270,4
20240321,113000,111338325,4290,4290,4290,4290,9
20240321,112900,111299715,4290,4290,4290,4290,9
20240321,112800,111261105,4290,4290,4290,4290,4
20240321,112700,111243945,4270,4275,4275,4270,1242
20240321,112600,105934400,4275,4275,4275,4275,0
20240321,112500,105934400,4275,4275,4275,4275,0
20240321,112400,105934400,4275,4290,4290,4275,1793
20240321,112300,98260335,4280,4280,4280,4280,0
20240321,112200,98260335,4280,4280,4280,4280,0
20240321,112100,98260335,4280,4290,4290,4280,507
20240321,112000,96087295,4300,4300,4300,4300,25
20240321,111900,95979795,4300,4300,4300,4300,132
20240321,111800,95412195,4310,4310,4310,4310,0
20240321,111700,95412195,4310,4310,4310,4310,0
20240321,111600,95412195,4310,4310,4310,4310,0
20240321,111500,95412195,4310,4310,4310,4310,0
20240321,111400,95412195,4310,4310,4310,4310,0
20240321,111300,95412195,4310,4310,4310,4310,24
20240321,111200,95308755,4310,4310,4310,4310,45
20240321,111100,95114805,4285,4285,4285,4285,0
20240321,111000,95114805,4285,4285,4285,4285,0
20240321,110900,95114805,4285,4285,4285,4285,50
20240321,110800,94900555,4285,4290,4290,4285,1501
20240321,110700,88461270,4285,4285,4285,4285,0
20240321,110600,88461270,4285,4285,4285,4285,0
20240321,110500,88461270,4285,4285,4285,4285,40
20240321,110400,88289870,4280,4280,4280,4280,0
20240321,110300,88289870,4280,4280,4280,4280,0
20240321,110200,88289870,4280,4280,4280,4280,0
20240321,110100,88289870,4280,4280,4280,4280,0
20240321,110000,88289870,4280,4285,4310,4280,532
20240321,105900,86004455,4285,4285,4285,4285,0
20240321,105800,86004455,4285,4285,4285,4285,0
20240321,105700,86004455,4285,4285,4285,4285,0
20240321,105600,86004455,4285,4285,4285,4285,0
20240321,105500,86004455,4285,4285,4285,4285,0
20240321,105400,86004455,4285,4285,4285,4285,0
20240321,105300,86004455,4285,4285,4285,4285,0
20240321,105200,86004455,4285,4285,4285,4285,1
20240321,105100,86000170,4305,4305,4305,4305,232
20240321,105000,85001410,4285,4285,4285,4285,0
20240321,104900,85001410,4285,4285,4285,4285,0
20240321,104800,85001410,4285,4290,4290,4285,206
20240321,104700,84118655,4290,4290,4290,4290,0
20240321,104600,84118655,4290,4290,4290,4290,2
20240321,104500,84110075,4290,4290,4290,4290,417
20240321,104400,82321145,4295,4295,4295,4295,366
20240321,104300,80749175,4295,4305,4305,4295,216
20240321,104200,79820365,4305,4305,4305,4305,0
20240321,104100,79820365,4305,4305,4305,4305,1
20240321,104000,79816060,4330,4330,4330,4330,0
20240321,103900,79816060,4330,4330,4330,4330,10
20240321,103800,79772760,4330,4330,4330,4330,19
20240321,103700,79690490,4295,4295,4295,4295,56
20240321,103600,79449970,4295,4295,4295,4295,0
20240321,103500,79449970,4295,4295,4295,4295,0
20240321,103400,79449970,4295,4300,4300,4295,34
20240321,103300,79303775,4335,4305,4335,4295,290
20240321,103200,78056800,4335,4335,4335,4335,61
20240321,103100,77792365,4335,4335,4335,4335,2
20240321,103000,77783695,4300,4305,4305,4300,3
20240321,102900,77770790,4335,4330,4335,4300,89
20240321,102800,77385915,4330,4320,4330,4320,1001
20240321,102700,73052900,4320,4315,4320,4315,500
20240321,102600,70893040,4305,4305,4305,4305,229
20240321,102500,69907195,4290,4290,4290,4290,0
20240321,102400,69907195,4290,4290,4290,4290,0
20240321,102300,69907195,4290,4290,4290,4290,0
20240321,102200,69907195,4290,4290,4290,4290,0
20240321,102100,69907195,4290,4290,4290,4290,0
20240321,102000,69907195,4290,4290,4290,4290,299
20240321,101900,68624485,4290,4290,4290,4290,0
20240321,101800,68624485,4290,4290,4290,4290,0
20240321,101700,68624485,4290,4290,4290,4290,2
20240321,101600,68615905,4285,4285,4285,4285,3
20240321,101500,68603050,4285,4285,4285,4285,0
20240321,101400,68603050,4285,4285,4285,4285,10
20240321,101300,68560200,4285,4285,4285,4285,0
20240321,101200,68560200,4285,4285,4285,4285,0
20240321,101100,68560200,4285,4285,4285,4285,4
20240321,101000,68543060,4280,4290,4290,4280,70
20240321,100900,68243080,4280,4280,4280,4280,0
20240321,100800,68243080,4280,4295,4295,4280,459
20240321,100700,66273570,4310,4310,4310,4310,59
20240321,100600,66019280,4310,4310,4310,4310,0
20240321,100500,66019280,4310,4310,4310,4310,46
20240321,100400,65821020,4330,4330,4330,4330,0
20240321,100300,65821020,4330,4330,4330,4330,0
20240321,100200,65821020,4330,4330,4330,4330,0
20240321,100100,65821020,4330,4325,4330,4325,80
20240321,100000,65474995,4335,4335,4335,4335,0
20240321,095900,65474995,4335,4335,4335,4335,0
20240321,095800,65474995,4335,4335,4335,4335,0
20240321,095700,65474995,4335,4335,4335,4335,0
20240321,095600,65474995,4335,4335,4335,4335,727
20240321,095500,62323450,4335,4310,4335,4310,2301
20240321,095400,52371900,4310,4310,4310,4310,0
20240321,095300,52371900,4310,4310,4310,4310,1
20240321,095200,52367590,4310,4310,4310,4310,2
20240321,095100,52358970,4315,4315,4315,4315,0
20240321,095000,52358970,4315,4295,4315,4295,1007
20240321,094900,48025370,4295,4295,4295,4295,0
20240321,094800,48025370,4295,4295,4295,4295,0
20240321,094700,48025370,4295,4295,4295,4295,0
20240321,094600,48025370,4295,4295,4295,4295,0
20240321,094500,48025370,4295,4295,4295,4295,2
20240321,094400,48016780,4270,4275,4275,4270,209
20240321,094300,47123565,4275,4275,4275,4275,23
20240321,094200,47025240,4290,4290,4290,4290,0
20240321,094100,47025240,4290,4290,4290,4290,0
20240321,094000,47025240,4290,4290,4290,4290,70
20240321,093900,46724940,4295,4295,4295,4295,0
20240321,093800,46724940,4295,4295,4295,4295,0
20240321,093700,46724940,4295,4295,4295,4295,0
20240321,093600,46724940,4295,4290,4295,4290,951
20240321,093500,42640470,4275,4290,4290,4275,6
20240321,093400,42614805,4275,4275,4275,4275,25
20240321,093300,42507930,4295,4295,4295,4295,1
20240321,093200,42503635,4295,4270,4295,4270,1061
20240321,093100,37961700,4270,4270,4270,4270,50
20240321,093000,37748200,4275,4280,4280,4275,7
20240321,092900,37718245,4280,4280,4280,4280,3
20240321,092800,37705405,4275,4275,4275,4275,8
20240321,092700,37671205,4270,4270,4270,4270,1
20240321,092600,37666935,4285,4285,4285,4285,0
20240321,092500,37666935,4285,4285,4285,4285,0
20240321,092400,37666935,4285,4285,4285,4285,2
20240321,092300,37658365,4265,4265,4265,4265,1
20240321,092200,37654100,4275,4270,4275,4265,92
20240321,092100,37261040,4270,4275,4275,4270,85
20240321,092000,36897700,4285,4275,4285,4275,2
20240321,091900,36889140,4280,4280,4280,4280,521
20240321,091800,34659260,4285,4285,4285,4285,200
20240321,091700,33802260,4280,4280,4280,4280,7
20240321,091600,33772300,4280,4290,4295,4280,917
20240321,091500,29839325,4290,4295,4295,4290,383
20240321,091400,28196120,4295,4295,4295,4295,81
20240321,091300,27848225,4295,4300,4300,4295,51
20240321,091200,27628930,4295,4295,4295,4295,1
20240321,091100,27624635,4330,4300,4330,4300,70
20240321,091000,27322640,4290,4300,4300,4290,2000
20240321,090900,18742510,4305,4305,4305,4305,1088
20240321,090800,14058670,4305,4305,4305,4305,9
20240321,090700,14019925,4295,4300,4300,4295,668
20240321,090600,11150260,4305,4305,4305,4305,10
20240321,090500,11107210,4300,4300,4300,4300,6
20240321,090400,11081410,4290,4310,4310,4290,2009
20240321,090300,2456515,4305,4310,4310,4305,357
20240321,090200,918005,4310,4305,4310,4305,166
20240321,090100,203325,4340,4340,4340,4340,0
20240321,090000,203325,4340,4320,4340,4320,47