KissMeData/264900/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,205400,173054450,8320,8320,8320,8320,364
20240321,205300,173054450,8320,8320,8320,8320,0
20240321,205200,173054450,8320,8320,8320,8320,0
20240321,205100,173054450,8320,8320,8320,8320,0
20240321,205000,173054450,8320,8320,8320,8320,0
20240321,204900,173054450,8320,8320,8320,8320,0
20240321,204800,173054450,8320,8320,8320,8320,0
20240321,204700,173054450,8320,8320,8320,8320,0
20240321,204600,173054450,8320,8320,8320,8320,0
20240321,204500,173054450,8320,8320,8320,8320,0
20240321,204400,173054450,8320,8320,8320,8320,0
20240321,204300,173054450,8320,8320,8320,8320,0
20240321,204200,173054450,8320,8320,8320,8320,0
20240321,204100,173054450,8320,8320,8320,8320,0
20240321,204000,173054450,8320,8320,8320,8320,0
20240321,203900,173054450,8320,8320,8320,8320,0
20240321,203800,173054450,8320,8320,8320,8320,0
20240321,203700,173054450,8320,8320,8320,8320,0
20240321,203600,173054450,8320,8320,8320,8320,0
20240321,203500,173054450,8320,8320,8320,8320,0
20240321,203400,173054450,8320,8320,8320,8320,0
20240321,203300,173054450,8320,8320,8320,8320,0
20240321,203200,173054450,8320,8320,8320,8320,0
20240321,203100,173054450,8320,8320,8320,8320,0
20240321,203000,173054450,8320,8320,8320,8320,0
20240321,202900,173054450,8320,8320,8320,8320,0
20240321,202800,173054450,8320,8320,8320,8320,0
20240321,202700,173054450,8320,8320,8320,8320,0
20240321,202600,173054450,8320,8320,8320,8320,0
20240321,202500,173054450,8320,8320,8320,8320,0
20240321,202400,173054450,8320,8320,8320,8320,364
20240321,202300,173054450,8320,8320,8320,8320,0
20240321,202200,173054450,8320,8320,8320,8320,0
20240321,202100,173054450,8320,8320,8320,8320,0
20240321,202000,173054450,8320,8320,8320,8320,0
20240321,201900,173054450,8320,8320,8320,8320,0
20240321,201800,173054450,8320,8320,8320,8320,0
20240321,201700,173054450,8320,8320,8320,8320,0
20240321,201600,173054450,8320,8320,8320,8320,0
20240321,201500,173054450,8320,8320,8320,8320,0
20240321,201400,173054450,8320,8320,8320,8320,0
20240321,201300,173054450,8320,8320,8320,8320,0
20240321,201200,173054450,8320,8320,8320,8320,0
20240321,201100,173054450,8320,8320,8320,8320,0
20240321,201000,173054450,8320,8320,8320,8320,0
20240321,200900,173054450,8320,8320,8320,8320,0
20240321,200800,173054450,8320,8320,8320,8320,0
20240321,200700,173054450,8320,8320,8320,8320,0
20240321,200600,173054450,8320,8320,8320,8320,0
20240321,200500,173054450,8320,8320,8320,8320,0
20240321,200400,173054450,8320,8320,8320,8320,0
20240321,200300,173054450,8320,8320,8320,8320,0
20240321,200200,173054450,8320,8320,8320,8320,0
20240321,200100,173054450,8320,8320,8320,8320,0
20240321,200000,173054450,8320,8320,8320,8320,0
20240321,195900,173054450,8320,8320,8320,8320,0
20240321,195800,173054450,8320,8320,8320,8320,0
20240321,195700,173054450,8320,8320,8320,8320,0
20240321,195600,173054450,8320,8320,8320,8320,0
20240321,195500,173054450,8320,8320,8320,8320,0
20240321,195400,173054450,8320,8320,8320,8320,364
20240321,195300,173054450,8320,8320,8320,8320,0
20240321,195200,173054450,8320,8320,8320,8320,0
20240321,195100,173054450,8320,8320,8320,8320,0
20240321,195000,173054450,8320,8320,8320,8320,0
20240321,194900,173054450,8320,8320,8320,8320,0
20240321,194800,173054450,8320,8320,8320,8320,0
20240321,194700,173054450,8320,8320,8320,8320,0
20240321,194600,173054450,8320,8320,8320,8320,0
20240321,194500,173054450,8320,8320,8320,8320,0
20240321,194400,173054450,8320,8320,8320,8320,0
20240321,194300,173054450,8320,8320,8320,8320,0
20240321,194200,173054450,8320,8320,8320,8320,0
20240321,194100,173054450,8320,8320,8320,8320,0
20240321,194000,173054450,8320,8320,8320,8320,0
20240321,193900,173054450,8320,8320,8320,8320,0
20240321,193800,173054450,8320,8320,8320,8320,0
20240321,193700,173054450,8320,8320,8320,8320,0
20240321,193600,173054450,8320,8320,8320,8320,0
20240321,193500,173054450,8320,8320,8320,8320,0
20240321,193400,173054450,8320,8320,8320,8320,0
20240321,193300,173054450,8320,8320,8320,8320,0
20240321,193200,173054450,8320,8320,8320,8320,0
20240321,193100,173054450,8320,8320,8320,8320,0
20240321,193000,173054450,8320,8320,8320,8320,0
20240321,192900,173054450,8320,8320,8320,8320,0
20240321,192800,173054450,8320,8320,8320,8320,0
20240321,192700,173054450,8320,8320,8320,8320,0
20240321,192600,173054450,8320,8320,8320,8320,0
20240321,192500,173054450,8320,8320,8320,8320,0
20240321,192400,173054450,8320,8320,8320,8320,364
20240321,192300,173054450,8320,8320,8320,8320,0
20240321,192200,173054450,8320,8320,8320,8320,0
20240321,192100,173054450,8320,8320,8320,8320,0
20240321,192000,173054450,8320,8320,8320,8320,0
20240321,191900,173054450,8320,8320,8320,8320,0
20240321,191800,173054450,8320,8320,8320,8320,0
20240321,191700,173054450,8320,8320,8320,8320,0
20240321,191600,173054450,8320,8320,8320,8320,0
20240321,191500,173054450,8320,8320,8320,8320,0
20240321,191400,173054450,8320,8320,8320,8320,0
20240321,191300,173054450,8320,8320,8320,8320,0
20240321,191200,173054450,8320,8320,8320,8320,0
20240321,191100,173054450,8320,8320,8320,8320,0
20240321,191000,173054450,8320,8320,8320,8320,0
20240321,190900,173054450,8320,8320,8320,8320,0
20240321,190800,173054450,8320,8320,8320,8320,0
20240321,190700,173054450,8320,8320,8320,8320,0
20240321,190600,173054450,8320,8320,8320,8320,0
20240321,190500,173054450,8320,8320,8320,8320,0
20240321,190400,173054450,8320,8320,8320,8320,0
20240321,190300,173054450,8320,8320,8320,8320,0
20240321,190200,173054450,8320,8320,8320,8320,0
20240321,190100,173054450,8320,8320,8320,8320,0
20240321,190000,173054450,8320,8320,8320,8320,0
20240321,185900,173054450,8320,8320,8320,8320,0
20240321,185800,173054450,8320,8320,8320,8320,0
20240321,185700,173054450,8320,8320,8320,8320,0
20240321,185600,173054450,8320,8320,8320,8320,0
20240321,185500,173054450,8320,8320,8320,8320,0
20240321,185400,173054450,8320,8320,8320,8320,364
20240321,185300,173054450,8320,8320,8320,8320,0
20240321,185200,173054450,8320,8320,8320,8320,0
20240321,185100,173054450,8320,8320,8320,8320,0
20240321,185000,173054450,8320,8320,8320,8320,0
20240321,184900,173054450,8320,8320,8320,8320,0
20240321,184800,173054450,8320,8320,8320,8320,0
20240321,184700,173054450,8320,8320,8320,8320,0
20240321,184600,173054450,8320,8320,8320,8320,0
20240321,184500,173054450,8320,8320,8320,8320,0
20240321,184400,173054450,8320,8320,8320,8320,0
20240321,184300,173054450,8320,8320,8320,8320,0
20240321,184200,173054450,8320,8320,8320,8320,0
20240321,184100,173054450,8320,8320,8320,8320,0
20240321,184000,173054450,8320,8320,8320,8320,0
20240321,183900,173054450,8320,8320,8320,8320,0
20240321,183800,173054450,8320,8320,8320,8320,0
20240321,183700,173054450,8320,8320,8320,8320,0
20240321,183600,173054450,8320,8320,8320,8320,0
20240321,183500,173054450,8320,8320,8320,8320,0
20240321,183400,173054450,8320,8320,8320,8320,0
20240321,183300,173054450,8320,8320,8320,8320,0
20240321,183200,173054450,8320,8320,8320,8320,0
20240321,183100,173054450,8320,8320,8320,8320,0
20240321,183000,173054450,8320,8320,8320,8320,0
20240321,182900,173054450,8320,8320,8320,8320,0
20240321,182800,173054450,8320,8320,8320,8320,0
20240321,182700,173054450,8320,8320,8320,8320,0
20240321,182600,173054450,8320,8320,8320,8320,0
20240321,182500,173054450,8320,8320,8320,8320,0
20240321,182400,173054450,8320,8320,8320,8320,364
20240321,182300,173054450,8320,8320,8320,8320,0
20240321,182200,173054450,8320,8320,8320,8320,0
20240321,182100,173054450,8320,8320,8320,8320,0
20240321,182000,173054450,8320,8320,8320,8320,0
20240321,181900,173054450,8320,8320,8320,8320,0
20240321,181800,173054450,8320,8320,8320,8320,0
20240321,181700,173054450,8320,8320,8320,8320,0
20240321,181600,173054450,8320,8320,8320,8320,0
20240321,181500,173054450,8320,8320,8320,8320,0
20240321,181400,173054450,8320,8320,8320,8320,0
20240321,181300,173054450,8320,8320,8320,8320,0
20240321,181200,173054450,8320,8320,8320,8320,0
20240321,181100,173054450,8320,8320,8320,8320,0
20240321,181000,173054450,8320,8320,8320,8320,0
20240321,180900,173054450,8320,8320,8320,8320,0
20240321,180800,173054450,8320,8320,8320,8320,0
20240321,180700,173054450,8320,8320,8320,8320,0
20240321,180600,173054450,8320,8320,8320,8320,0
20240321,180500,173054450,8320,8320,8320,8320,0
20240321,180400,173054450,8320,8320,8320,8320,0
20240321,180300,173054450,8320,8320,8320,8320,0
20240321,180200,173054450,8320,8320,8320,8320,0
20240321,180100,173054450,8320,8320,8320,8320,0
20240321,180000,173054450,8320,8320,8320,8320,0
20240321,175900,173054450,8320,8320,8320,8320,0
20240321,175800,173054450,8320,8320,8320,8320,0
20240321,175700,173054450,8320,8320,8320,8320,0
20240321,175600,173054450,8320,8320,8320,8320,0
20240321,175500,173054450,8320,8320,8320,8320,0
20240321,175400,173054450,8320,8320,8320,8320,364
20240321,175300,173054450,8320,8320,8320,8320,0
20240321,175200,173054450,8320,8320,8320,8320,0
20240321,175100,173054450,8320,8320,8320,8320,0
20240321,175000,173054450,8320,8320,8320,8320,0
20240321,174900,173054450,8320,8320,8320,8320,0
20240321,174800,173054450,8320,8320,8320,8320,0
20240321,174700,173054450,8320,8320,8320,8320,0
20240321,174600,173054450,8320,8320,8320,8320,0
20240321,174500,173054450,8320,8320,8320,8320,0
20240321,174400,173054450,8320,8320,8320,8320,0
20240321,174300,173054450,8320,8320,8320,8320,0
20240321,174200,173054450,8320,8320,8320,8320,0
20240321,174100,173054450,8320,8320,8320,8320,0
20240321,174000,173054450,8320,8320,8320,8320,0
20240321,173900,173054450,8320,8320,8320,8320,0
20240321,173800,173054450,8320,8320,8320,8320,0
20240321,173700,173054450,8320,8320,8320,8320,0
20240321,173600,173054450,8320,8320,8320,8320,0
20240321,173500,173054450,8320,8320,8320,8320,0
20240321,173400,173054450,8320,8320,8320,8320,0
20240321,173300,173054450,8320,8320,8320,8320,0
20240321,173200,173054450,8320,8320,8320,8320,0
20240321,173100,173054450,8320,8320,8320,8320,0
20240321,173000,173054450,8320,8320,8320,8320,0
20240321,172900,173054450,8320,8320,8320,8320,0
20240321,172800,173054450,8320,8320,8320,8320,0
20240321,172700,173054450,8320,8320,8320,8320,0
20240321,172600,173054450,8320,8320,8320,8320,0
20240321,172500,173054450,8320,8320,8320,8320,0
20240321,172400,173054450,8320,8320,8320,8320,364
20240321,172300,173054450,8320,8320,8320,8320,0
20240321,172200,173054450,8320,8320,8320,8320,0
20240321,172100,173054450,8320,8320,8320,8320,0
20240321,172000,173054450,8320,8320,8320,8320,0
20240321,171900,173054450,8320,8320,8320,8320,0
20240321,171800,173054450,8320,8320,8320,8320,0
20240321,171700,173054450,8320,8320,8320,8320,0
20240321,171600,173054450,8320,8320,8320,8320,0
20240321,171500,173054450,8320,8320,8320,8320,0
20240321,171400,173054450,8320,8320,8320,8320,0
20240321,171300,173054450,8320,8320,8320,8320,0
20240321,171200,173054450,8320,8320,8320,8320,0
20240321,171100,173054450,8320,8320,8320,8320,0
20240321,171000,173054450,8320,8320,8320,8320,0
20240321,170900,173054450,8320,8320,8320,8320,0
20240321,170800,173054450,8320,8320,8320,8320,0
20240321,170700,173054450,8320,8320,8320,8320,0
20240321,170600,173054450,8320,8320,8320,8320,0
20240321,170500,173054450,8320,8320,8320,8320,0
20240321,170400,173054450,8320,8320,8320,8320,0
20240321,170300,173054450,8320,8320,8320,8320,0
20240321,170200,173054450,8320,8320,8320,8320,0
20240321,170100,173054450,8320,8320,8320,8320,0
20240321,170000,173054450,8320,8320,8320,8320,0
20240321,165900,173054450,8320,8320,8320,8320,0
20240321,165800,173054450,8320,8320,8320,8320,0
20240321,165700,173054450,8320,8320,8320,8320,0
20240321,165600,173054450,8320,8320,8320,8320,0
20240321,165500,173054450,8320,8320,8320,8320,0
20240321,165400,173054450,8320,8320,8320,8320,364
20240321,165300,173054450,8320,8320,8320,8320,0
20240321,165200,173054450,8320,8320,8320,8320,0
20240321,165100,173054450,8320,8320,8320,8320,0
20240321,165000,173054450,8320,8320,8320,8320,0
20240321,164900,173054450,8320,8320,8320,8320,0
20240321,164800,173054450,8320,8320,8320,8320,0
20240321,164700,173054450,8320,8320,8320,8320,0
20240321,164600,173054450,8320,8320,8320,8320,0
20240321,164500,173054450,8320,8320,8320,8320,0
20240321,164400,173054450,8320,8320,8320,8320,0
20240321,164300,173054450,8320,8320,8320,8320,0
20240321,164200,173054450,8320,8320,8320,8320,0
20240321,164100,173054450,8320,8320,8320,8320,0
20240321,164000,173054450,8320,8320,8320,8320,0
20240321,163900,173054450,8320,8320,8320,8320,0
20240321,163800,173054450,8320,8320,8320,8320,0
20240321,163700,173054450,8320,8320,8320,8320,0
20240321,163600,173054450,8320,8320,8320,8320,0
20240321,163500,173054450,8320,8320,8320,8320,0
20240321,163400,173054450,8320,8320,8320,8320,0
20240321,163300,173054450,8320,8320,8320,8320,0
20240321,163200,173054450,8320,8320,8320,8320,0
20240321,163100,173054450,8320,8320,8320,8320,0
20240321,163000,173054450,8320,8320,8320,8320,0
20240321,162900,173054450,8320,8320,8320,8320,0
20240321,162800,173054450,8320,8320,8320,8320,0
20240321,162700,173054450,8320,8320,8320,8320,0
20240321,162600,173054450,8320,8320,8320,8320,0
20240321,162500,173054450,8320,8320,8320,8320,0
20240321,162400,173054450,8320,8320,8320,8320,364
20240321,162300,173054450,8320,8320,8320,8320,0
20240321,162200,173054450,8320,8320,8320,8320,0
20240321,162100,173054450,8320,8320,8320,8320,0
20240321,162000,173054450,8320,8320,8320,8320,0
20240321,161900,173054450,8320,8320,8320,8320,0
20240321,161800,173054450,8320,8320,8320,8320,0
20240321,161700,173054450,8320,8320,8320,8320,0
20240321,161600,173054450,8320,8320,8320,8320,0
20240321,161500,173054450,8320,8320,8320,8320,0
20240321,161400,173054450,8320,8320,8320,8320,0
20240321,161300,173054450,8320,8320,8320,8320,0
20240321,161200,173054450,8320,8320,8320,8320,0
20240321,161100,173054450,8320,8320,8320,8320,0
20240321,161000,173054450,8320,8320,8320,8320,0
20240321,160900,173054450,8320,8320,8320,8320,0
20240321,160800,173054450,8320,8320,8320,8320,0
20240321,160700,173054450,8320,8320,8320,8320,0
20240321,160600,173054450,8320,8320,8320,8320,0
20240321,160500,173054450,8320,8320,8320,8320,0
20240321,160400,173054450,8320,8320,8320,8320,0
20240321,160300,173054450,8320,8320,8320,8320,0
20240321,160200,173054450,8320,8320,8320,8320,0
20240321,160100,173054450,8320,8320,8320,8320,0
20240321,160000,173054450,8320,8320,8320,8320,0
20240321,155900,173054450,8320,8320,8320,8320,0
20240321,155800,173054450,8320,8320,8320,8320,0
20240321,155700,173054450,8320,8320,8320,8320,0
20240321,155600,173054450,8320,8320,8320,8320,0
20240321,155500,173054450,8320,8320,8320,8320,0
20240321,155400,173054450,8320,8320,8320,8320,364
20240321,155300,173054450,8320,8320,8320,8320,0
20240321,155200,173054450,8320,8320,8320,8320,0
20240321,155100,173054450,8320,8320,8320,8320,0
20240321,155000,173054450,8320,8320,8320,8320,0
20240321,154900,173054450,8320,8320,8320,8320,0
20240321,154800,173054450,8320,8320,8320,8320,0
20240321,154700,173054450,8320,8320,8320,8320,0
20240321,154600,173054450,8320,8320,8320,8320,0
20240321,154500,173054450,8320,8320,8320,8320,0
20240321,154400,173054450,8320,8320,8320,8320,0
20240321,154300,173054450,8320,8320,8320,8320,0
20240321,154200,173054450,8320,8320,8320,8320,0
20240321,154100,173054450,8320,8320,8320,8320,0
20240321,154000,173054450,8320,8320,8320,8320,0
20240321,153900,173054450,8320,8320,8320,8320,0
20240321,153800,173054450,8320,8320,8320,8320,0
20240321,153700,173054450,8320,8320,8320,8320,0
20240321,153600,173054450,8320,8320,8320,8320,0
20240321,153500,173054450,8320,8320,8320,8320,0
20240321,153400,173054450,8320,8320,8320,8320,0
20240321,153300,173054450,8320,8320,8320,8320,0
20240321,153200,173054450,8320,8320,8320,8320,0
20240321,153100,173054450,8320,8320,8320,8320,0
20240321,153000,173054450,8320,8320,8320,8320,364
20240321,152900,170025970,8320,8320,8320,8320,0
20240321,152800,170025970,8320,8320,8320,8320,0
20240321,152700,170025970,8320,8320,8320,8320,0
20240321,152600,170025970,8320,8320,8320,8320,0
20240321,152500,170025970,8320,8320,8320,8320,0
20240321,152400,170025970,8320,8320,8320,8320,0
20240321,152300,170025970,8320,8320,8320,8320,0
20240321,152200,170025970,8320,8320,8320,8320,0
20240321,152100,170025970,8320,8320,8320,8320,0
20240321,152000,170025970,8320,8320,8320,8320,0
20240321,151900,170025970,8320,8320,8320,8280,3
20240321,151800,170001050,8300,8300,8300,8300,541
20240321,151700,165510750,8290,8290,8290,8290,0
20240321,151600,165510750,8290,8290,8290,8290,0
20240321,151500,165510750,8290,8290,8290,8290,0
20240321,151400,165510750,8290,8290,8290,8290,0
20240321,151300,165510750,8290,8290,8290,8290,42
20240321,151200,165162570,8290,8290,8290,8290,0
20240321,151100,165162570,8290,8290,8290,8290,0
20240321,151000,165162570,8290,8290,8290,8290,18
20240321,150900,165013350,8300,8300,8300,8300,0
20240321,150800,165013350,8300,8300,8300,8300,0
20240321,150700,165013350,8300,8300,8300,8300,2
20240321,150600,164996750,8290,8290,8290,8290,0
20240321,150500,164996750,8290,8290,8290,8290,0
20240321,150400,164996750,8290,8290,8290,8290,0
20240321,150300,164996750,8290,8290,8290,8290,0
20240321,150200,164996750,8290,8290,8290,8290,1
20240321,150100,164988460,8290,8290,8290,8290,5
20240321,150000,164947010,8290,8290,8290,8290,0
20240321,145900,164947010,8290,8290,8290,8290,18
20240321,145800,164797790,8290,8290,8290,8290,18
20240321,145700,164648570,8290,8290,8290,8290,18
20240321,145600,164499350,8300,8300,8300,8300,270
20240321,145500,162258350,8290,8290,8290,8290,0
20240321,145400,162258350,8290,8290,8290,8290,0
20240321,145300,162258350,8290,8290,8290,8290,0
20240321,145200,162258350,8290,8290,8290,8290,0
20240321,145100,162258350,8290,8290,8290,8290,295
20240321,145000,159812800,8290,8290,8290,8290,5
20240321,144900,159771350,8290,8290,8290,8290,5
20240321,144800,159729900,8290,8280,8290,8280,16
20240321,144700,159597370,8290,8290,8290,8290,5
20240321,144600,159555920,8280,8290,8290,8280,24
20240321,144500,159357150,8300,8300,8300,8300,5
20240321,144400,159315650,8280,8280,8280,8280,176
20240321,144300,157858370,8300,8300,8300,8300,0
20240321,144200,157858370,8300,8300,8300,8300,0
20240321,144100,157858370,8300,8300,8300,8300,0
20240321,144000,157858370,8300,8300,8300,8300,1
20240321,143900,157850070,8290,8290,8290,8290,0
20240321,143800,157850070,8290,8290,8290,8290,10
20240321,143700,157767170,8290,8290,8290,8290,0
20240321,143600,157767170,8290,8290,8290,8290,0
20240321,143500,157767170,8290,8290,8290,8290,0
20240321,143400,157767170,8290,8290,8290,8290,1
20240321,143300,157758880,8280,8280,8280,8280,519
20240321,143200,153461560,8300,8300,8300,8300,6
20240321,143100,153411760,8280,8280,8280,8280,0
20240321,143000,153411760,8280,8280,8280,8280,0
20240321,142900,153411760,8280,8280,8280,8280,0
20240321,142800,153411760,8280,8280,8280,8280,0
20240321,142700,153411760,8280,8280,8280,8280,0
20240321,142600,153411760,8280,8280,8280,8280,0
20240321,142500,153411760,8280,8280,8280,8280,0
20240321,142400,153411760,8280,8280,8280,8280,0
20240321,142300,153411760,8280,8280,8280,8280,0
20240321,142200,153411760,8280,8280,8280,8280,0
20240321,142100,153411760,8280,8280,8280,8280,0
20240321,142000,153411760,8280,8280,8280,8280,0
20240321,141900,153411760,8280,8280,8280,8280,0
20240321,141800,153411760,8280,8280,8280,8280,0
20240321,141700,153411760,8280,8280,8280,8280,0
20240321,141600,153411760,8280,8300,8300,8280,11
20240321,141500,153320480,8280,8280,8280,8280,10
20240321,141400,153237680,8280,8280,8280,8280,480
20240321,141300,149263280,8310,8310,8310,8310,0
20240321,141200,149263280,8310,8310,8310,8310,0
20240321,141100,149263280,8310,8310,8310,8310,70
20240321,141000,148681580,8310,8310,8310,8310,50
20240321,140900,148266080,8290,8290,8290,8290,0
20240321,140800,148266080,8290,8290,8290,8290,0
20240321,140700,148266080,8290,8290,8290,8290,0
20240321,140600,148266080,8290,8290,8290,8290,0
20240321,140500,148266080,8290,8290,8290,8290,0
20240321,140400,148266080,8290,8290,8290,8290,0
20240321,140300,148266080,8290,8290,8290,8290,0
20240321,140200,148266080,8290,8290,8290,8290,136
20240321,140100,147138640,8320,8320,8320,8320,0
20240321,140000,147138640,8320,8320,8320,8320,0
20240321,135900,147138640,8320,8320,8320,8320,0
20240321,135800,147138640,8320,8320,8320,8320,0
20240321,135700,147138640,8320,8320,8320,8320,0
20240321,135600,147138640,8320,8320,8320,8320,0
20240321,135500,147138640,8320,8320,8320,8320,0
20240321,135400,147138640,8320,8320,8320,8320,0
20240321,135300,147138640,8320,8320,8320,8320,0
20240321,135200,147138640,8320,8320,8320,8320,0
20240321,135100,147138640,8320,8320,8320,8320,0
20240321,135000,147138640,8320,8320,8320,8320,0
20240321,134900,147138640,8320,8320,8320,8320,1
20240321,134800,147130320,8290,8290,8290,8290,0
20240321,134700,147130320,8290,8290,8290,8290,0
20240321,134600,147130320,8290,8290,8290,8290,0
20240321,134500,147130320,8290,8320,8320,8290,139
20240321,134400,145977980,8290,8290,8290,8290,0
20240321,134300,145977980,8290,8290,8290,8290,0
20240321,134200,145977980,8290,8290,8290,8290,0
20240321,134100,145977980,8290,8290,8290,8290,0
20240321,134000,145977980,8290,8290,8290,8290,436
20240321,133900,142363540,8290,8290,8290,8290,0
20240321,133800,142363540,8290,8290,8290,8290,0
20240321,133700,142363540,8290,8290,8290,8290,1
20240321,133600,142355250,8300,8300,8300,8300,0
20240321,133500,142355250,8300,8300,8300,8300,0
20240321,133400,142355250,8300,8300,8300,8300,0
20240321,133300,142355250,8300,8300,8300,8300,0
20240321,133200,142355250,8300,8300,8300,8300,0
20240321,133100,142355250,8300,8300,8300,8300,0
20240321,133000,142355250,8300,8300,8300,8300,164
20240321,132900,140994050,8300,8300,8300,8300,0
20240321,132800,140994050,8300,8300,8300,8300,0
20240321,132700,140994050,8300,8300,8300,8300,0
20240321,132600,140994050,8300,8300,8300,8300,0
20240321,132500,140994050,8300,8300,8300,8300,0
20240321,132400,140994050,8300,8300,8300,8300,0
20240321,132300,140994050,8300,8300,8300,8300,0
20240321,132200,140994050,8300,8300,8300,8300,0
20240321,132100,140994050,8300,8300,8300,8300,5
20240321,132000,140952550,8320,8320,8320,8320,13
20240321,131900,140844390,8320,8320,8320,8320,1
20240321,131800,140836070,8330,8330,8330,8330,0
20240321,131700,140836070,8330,8330,8330,8330,0
20240321,131600,140836070,8330,8330,8330,8330,0
20240321,131500,140836070,8330,8330,8330,8320,4
20240321,131400,140802770,8300,8300,8300,8300,0
20240321,131300,140802770,8300,8300,8300,8300,0
20240321,131200,140802770,8300,8310,8310,8300,20
20240321,131100,140636720,8330,8330,8330,8330,0
20240321,131000,140636720,8330,8330,8330,8330,0
20240321,130900,140636720,8330,8330,8330,8330,0
20240321,130800,140636720,8330,8330,8330,8330,1
20240321,130700,140628390,8300,8300,8300,8300,0
20240321,130600,140628390,8300,8320,8320,8300,1600
20240321,130500,127330030,8320,8320,8320,8320,0
20240321,130400,127330030,8320,8320,8320,8320,0
20240321,130300,127330030,8320,8320,8320,8320,1
20240321,130200,127321710,8320,8330,8330,8320,2
20240321,130100,127305060,8330,8330,8330,8330,9
20240321,130000,127230090,8320,8340,8340,8320,1083
20240321,125900,118211670,8340,8340,8340,8340,0
20240321,125800,118211670,8340,8340,8340,8340,0
20240321,125700,118211670,8340,8340,8340,8340,1
20240321,125600,118203330,8350,8350,8350,8350,0
20240321,125500,118203330,8350,8340,8350,8340,2
20240321,125400,118186640,8340,8340,8340,8340,6
20240321,125300,118136600,8340,8340,8340,8340,10
20240321,125200,118053200,8340,8340,8340,8340,83
20240321,125100,117360980,8340,8340,8340,8340,0
20240321,125000,117360980,8340,8340,8340,8340,1
20240321,124900,117352640,8350,8350,8350,8350,4
20240321,124800,117319240,8340,8340,8340,8340,0
20240321,124700,117319240,8340,8340,8340,8340,10
20240321,124600,117235840,8350,8350,8350,8350,0
20240321,124500,117235840,8350,8350,8350,8350,0
20240321,124400,117235840,8350,8350,8350,8350,0
20240321,124300,117235840,8350,8350,8350,8350,1
20240321,124200,117227490,8340,8340,8340,8340,0
20240321,124100,117227490,8340,8340,8340,8340,10
20240321,124000,117144090,8340,8340,8340,8340,0
20240321,123900,117144090,8340,8340,8340,8340,0
20240321,123800,117144090,8340,8340,8340,8340,1
20240321,123700,117135750,8350,8350,8350,8350,0
20240321,123600,117135750,8350,8350,8350,8350,2
20240321,123500,117119050,8350,8350,8350,8350,0
20240321,123400,117119050,8350,8350,8350,8350,0
20240321,123300,117119050,8350,8350,8350,8350,0
20240321,123200,117119050,8350,8350,8350,8350,19
20240321,123100,116960400,8350,8350,8350,8350,0
20240321,123000,116960400,8350,8350,8350,8350,0
20240321,122900,116960400,8350,8360,8360,8350,4
20240321,122800,116926990,8360,8360,8360,8360,0
20240321,122700,116926990,8360,8360,8360,8360,0
20240321,122600,116926990,8360,8360,8360,8360,1
20240321,122500,116918630,8380,8380,8380,8380,1
20240321,122400,116910250,8340,8340,8340,8340,0
20240321,122300,116910250,8340,8350,8400,8340,1012
20240321,122200,108421280,8380,8380,8380,8380,0
20240321,122100,108421280,8380,8340,8380,8340,1218
20240321,122000,98237650,8350,8350,8350,8350,1
20240321,121900,98229300,8350,8340,8350,8340,3
20240321,121800,98204270,8350,8350,8350,8350,0
20240321,121700,98204270,8350,8350,8350,8350,0
20240321,121600,98204270,8350,8350,8350,8350,0
20240321,121500,98204270,8350,8350,8350,8350,0
20240321,121400,98204270,8350,8350,8350,8350,0
20240321,121300,98204270,8350,8350,8350,8350,0
20240321,121200,98204270,8350,8350,8350,8350,0
20240321,121100,98204270,8350,8340,8350,8340,8
20240321,121000,98137540,8330,8330,8330,8330,1
20240321,120900,98129210,8330,8330,8330,8330,20
20240321,120800,97962610,8330,8340,8340,8330,414
20240321,120700,94513960,8340,8350,8350,8340,1239
20240321,120600,84176310,8350,8280,8370,8280,4528
20240321,120500,46442870,8280,8280,8280,8280,0
20240321,120400,46442870,8280,8280,8280,8280,0
20240321,120300,46442870,8280,8280,8280,8280,0
20240321,120200,46442870,8280,8280,8280,8280,0
20240321,120100,46442870,8280,8280,8280,8280,1
20240321,120000,46434590,8280,8280,8280,8280,1
20240321,115900,46426310,8260,8260,8260,8260,1
20240321,115800,46418050,8290,8290,8290,8290,5
20240321,115700,46376600,8290,8290,8290,8290,1
20240321,115600,46368310,8260,8260,8260,8260,0
20240321,115500,46368310,8260,8260,8260,8260,1
20240321,115400,46360050,8280,8280,8280,8280,0
20240321,115300,46360050,8280,8280,8280,8280,0
20240321,115200,46360050,8280,8280,8280,8280,0
20240321,115100,46360050,8280,8280,8280,8280,0
20240321,115000,46360050,8280,8280,8280,8280,0
20240321,114900,46360050,8280,8280,8280,8280,6
20240321,114800,46310370,8280,8280,8280,8280,0
20240321,114700,46310370,8280,8280,8280,8280,0
20240321,114600,46310370,8280,8280,8280,8280,0
20240321,114500,46310370,8280,8280,8280,8280,2
20240321,114400,46293810,8280,8280,8280,8280,4
20240321,114300,46260690,8280,8280,8280,8280,0
20240321,114200,46260690,8280,8290,8290,8280,3
20240321,114100,46235840,8280,8280,8280,8280,2
20240321,114000,46219280,8280,8280,8280,8280,9
20240321,113900,46144760,8280,8280,8280,8280,0
20240321,113800,46144760,8280,8280,8280,8280,4
20240321,113700,46111640,8280,8280,8280,8280,3
20240321,113600,46086800,8280,8280,8280,8280,3
20240321,113500,46061960,8280,8280,8280,8280,16
20240321,113400,45929480,8280,8280,8280,8280,0
20240321,113300,45929480,8280,8280,8280,8280,1
20240321,113200,45921200,8260,8260,8260,8260,0
20240321,113100,45921200,8260,8260,8260,8260,0
20240321,113000,45921200,8260,8260,8260,8260,619
20240321,112900,40808260,8280,8280,8280,8280,0
20240321,112800,40808260,8280,8280,8280,8280,0
20240321,112700,40808260,8280,8280,8280,8280,5
20240321,112600,40766860,8280,8280,8280,8280,22
20240321,112500,40584700,8280,8280,8280,8280,88
20240321,112400,39856060,8280,8280,8290,8280,89
20240321,112300,39118640,8280,8280,8280,8280,59
20240321,112200,38630120,8280,8280,8280,8280,20
20240321,112100,38464520,8280,8270,8280,8270,1580
20240321,112000,25382630,8270,8270,8270,8270,30
20240321,111900,25134530,8270,8270,8270,8270,0
20240321,111800,25134530,8270,8270,8270,8270,0
20240321,111700,25134530,8270,8270,8270,8270,50
20240321,111600,24721030,8270,8270,8270,8270,13
20240321,111500,24613520,8270,8270,8270,8270,0
20240321,111400,24613520,8270,8270,8270,8270,0
20240321,111300,24613520,8270,8270,8270,8270,5
20240321,111200,24572170,8270,8270,8270,8260,4
20240321,111100,24539110,8260,8260,8260,8260,3
20240321,111000,24514330,8260,8260,8260,8260,2
20240321,110900,24497810,8270,8260,8270,8260,8
20240321,110800,24431720,8270,8260,8270,8260,5
20240321,110700,24390410,8270,8260,8270,8260,6
20240321,110600,24340840,8270,8270,8270,8270,0
20240321,110500,24340840,8270,8270,8270,8270,0
20240321,110400,24340840,8270,8270,8270,8270,0
20240321,110300,24340840,8270,8270,8270,8270,0
20240321,110200,24340840,8270,8270,8270,8270,0
20240321,110100,24340840,8270,8270,8270,8270,0
20240321,110000,24340840,8270,8270,8270,8270,0
20240321,105900,24340840,8270,8270,8270,8270,11
20240321,105800,24249870,8270,8270,8270,8270,0
20240321,105700,24249870,8270,8270,8270,8270,2
20240321,105600,24233330,8270,8270,8270,8270,0
20240321,105500,24233330,8270,8270,8270,8270,0
20240321,105400,24233330,8270,8270,8270,8270,0
20240321,105300,24233330,8270,8270,8270,8270,0
20240321,105200,24233330,8270,8270,8270,8270,0
20240321,105100,24233330,8270,8270,8270,8270,0
20240321,105000,24233330,8270,8270,8270,8270,0
20240321,104900,24233330,8270,8260,8270,8260,6
20240321,104800,24183720,8270,8270,8270,8270,0
20240321,104700,24183720,8270,8270,8270,8270,2
20240321,104600,24167180,8270,8270,8270,8270,0
20240321,104500,24167180,8270,8270,8270,8270,200
20240321,104400,22513180,8270,8270,8270,8270,6
20240321,104300,22463560,8260,8260,8260,8260,0
20240321,104200,22463560,8260,8260,8260,8260,16
20240321,104100,22331400,8260,8260,8260,8260,51
20240321,104000,21910140,8270,8270,8270,8270,0
20240321,103900,21910140,8270,8270,8270,8270,0
20240321,103800,21910140,8270,8270,8270,8270,0
20240321,103700,21910140,8270,8270,8270,8270,0
20240321,103600,21910140,8270,8270,8270,8270,0
20240321,103500,21910140,8270,8270,8270,8270,2
20240321,103400,21893600,8270,8270,8270,8270,0
20240321,103300,21893600,8270,8270,8270,8270,0
20240321,103200,21893600,8270,8270,8270,8270,0
20240321,103100,21893600,8270,8270,8270,8270,0
20240321,103000,21893600,8270,8270,8270,8270,0
20240321,102900,21893600,8270,8270,8270,8270,0
20240321,102800,21893600,8270,8270,8270,8270,1
20240321,102700,21885330,8250,8250,8250,8250,13
20240321,102600,21778080,8270,8270,8270,8270,1
20240321,102500,21769810,8250,8250,8250,8250,5
20240321,102400,21728560,8270,8270,8270,8270,0
20240321,102300,21728560,8270,8270,8270,8270,0
20240321,102200,21728560,8270,8270,8270,8270,0
20240321,102100,21728560,8270,8270,8270,8270,0
20240321,102000,21728560,8270,8270,8270,8270,0
20240321,101900,21728560,8270,8270,8270,8270,18
20240321,101800,21579700,8270,8270,8270,8270,0
20240321,101700,21579700,8270,8270,8270,8270,0
20240321,101600,21579700,8270,8270,8270,8270,0
20240321,101500,21579700,8270,8270,8270,8270,10
20240321,101400,21497000,8270,8270,8270,8270,0
20240321,101300,21497000,8270,8270,8270,8270,12
20240321,101200,21397760,8270,8250,8270,8250,2
20240321,101100,21381240,8270,8270,8270,8270,0
20240321,101000,21381240,8270,8270,8270,8270,0
20240321,100900,21381240,8270,8270,8270,8270,0
20240321,100800,21381240,8270,8270,8270,8270,0
20240321,100700,21381240,8270,8270,8270,8270,0
20240321,100600,21381240,8270,8270,8270,8270,23
20240321,100500,21191030,8270,8270,8270,8270,3
20240321,100400,21166220,8250,8250,8250,8250,10
20240321,100300,21083720,8260,8260,8260,8260,0
20240321,100200,21083720,8260,8260,8260,8260,0
20240321,100100,21083720,8260,8260,8260,8260,12
20240321,100000,20984600,8240,8240,8240,8240,0
20240321,095900,20984600,8240,8240,8240,8240,11
20240321,095800,20893960,8270,8270,8270,8270,0
20240321,095700,20893960,8270,8270,8270,8270,0
20240321,095600,20893960,8270,8270,8270,8270,0
20240321,095500,20893960,8270,8270,8270,8270,1
20240321,095400,20885690,8270,8270,8270,8270,0
20240321,095300,20885690,8270,8270,8270,8270,0
20240321,095200,20885690,8270,8270,8270,8240,38
20240321,095100,20572360,8250,8270,8270,8250,150
20240321,095000,19334760,8270,8270,8270,8270,0
20240321,094900,19334760,8270,8270,8270,8270,34
20240321,094800,19053580,8270,8270,8270,8270,1
20240321,094700,19045310,8270,8270,8270,8270,1
20240321,094600,19037040,8250,8250,8250,8250,0
20240321,094500,19037040,8250,8250,8250,8250,57
20240321,094400,18566790,8270,8270,8270,8270,0
20240321,094300,18566790,8270,8270,8270,8270,1
20240321,094200,18558520,8270,8270,8270,8270,1
20240321,094100,18550250,8270,8270,8270,8270,1
20240321,094000,18541980,8250,8250,8250,8250,0
20240321,093900,18541980,8250,8250,8250,8250,0
20240321,093800,18541980,8250,8250,8250,8250,0
20240321,093700,18541980,8250,8260,8260,8250,86
20240321,093600,17832340,8270,8260,8270,8260,29
20240321,093500,17592790,8270,8270,8270,8270,0
20240321,093400,17592790,8270,8270,8270,8270,0
20240321,093300,17592790,8270,8270,8270,8270,39
20240321,093200,17270260,8260,8260,8260,8260,0
20240321,093100,17270260,8260,8260,8260,8260,25
20240321,093000,17063760,8260,8260,8260,8260,11
20240321,092900,16972900,8260,8260,8260,8260,0
20240321,092800,16972900,8260,8260,8260,8260,1
20240321,092700,16964640,8260,8260,8260,8260,1
20240321,092600,16956380,8260,8260,8260,8260,68
20240321,092500,16394700,8270,8270,8270,8270,0
20240321,092400,16394700,8270,8270,8270,8270,0
20240321,092300,16394700,8270,8270,8270,8270,10
20240321,092200,16312000,8280,8280,8280,8280,45
20240321,092100,15939400,8290,8290,8290,8290,0
20240321,092000,15939400,8290,8290,8290,8290,1
20240321,091900,15931110,8290,8290,8290,8290,0
20240321,091800,15931110,8290,8290,8290,8290,0
20240321,091700,15931110,8290,8290,8290,8290,20
20240321,091600,15765310,8290,8290,8290,8290,0
20240321,091500,15765310,8290,8290,8290,8290,0
20240321,091400,15765310,8290,8290,8290,8290,1
20240321,091300,15757020,8290,8290,8290,8290,0
20240321,091200,15757020,8290,8290,8290,8290,1
20240321,091100,15748730,8260,8260,8260,8260,23
20240321,091000,15558750,8260,8270,8270,8260,58
20240321,090900,15079660,8290,8290,8290,8290,0
20240321,090800,15079660,8290,8290,8290,8290,1
20240321,090700,15071370,8240,8240,8240,8240,0
20240321,090600,15071370,8240,8270,8270,8240,124
20240321,090500,14046460,8250,8250,8250,8250,50
20240321,090400,13633960,8250,8250,8250,8250,1003
20240321,090300,5359210,8250,8250,8250,8250,28
20240321,090200,5128210,8250,8270,8270,8250,198
20240321,090100,3492720,8300,8340,8340,8300,110
20240321,090000,2579320,8340,8350,8350,8300,307