KissMeData/274090/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,205600,631983900,11220,11220,11220,11220,840
20240321,205500,631983900,11220,11220,11220,11220,0
20240321,205400,631983900,11220,11220,11220,11220,0
20240321,205300,631983900,11220,11220,11220,11220,0
20240321,205200,631983900,11220,11220,11220,11220,0
20240321,205100,631983900,11220,11220,11220,11220,0
20240321,205000,631983900,11220,11220,11220,11220,0
20240321,204900,631983900,11220,11220,11220,11220,0
20240321,204800,631983900,11220,11220,11220,11220,0
20240321,204700,631983900,11220,11220,11220,11220,0
20240321,204600,631983900,11220,11220,11220,11220,0
20240321,204500,631983900,11220,11220,11220,11220,0
20240321,204400,631983900,11220,11220,11220,11220,0
20240321,204300,631983900,11220,11220,11220,11220,0
20240321,204200,631983900,11220,11220,11220,11220,0
20240321,204100,631983900,11220,11220,11220,11220,0
20240321,204000,631983900,11220,11220,11220,11220,0
20240321,203900,631983900,11220,11220,11220,11220,0
20240321,203800,631983900,11220,11220,11220,11220,0
20240321,203700,631983900,11220,11220,11220,11220,0
20240321,203600,631983900,11220,11220,11220,11220,0
20240321,203500,631983900,11220,11220,11220,11220,0
20240321,203400,631983900,11220,11220,11220,11220,0
20240321,203300,631983900,11220,11220,11220,11220,0
20240321,203200,631983900,11220,11220,11220,11220,0
20240321,203100,631983900,11220,11220,11220,11220,0
20240321,203000,631983900,11220,11220,11220,11220,0
20240321,202900,631983900,11220,11220,11220,11220,0
20240321,202800,631983900,11220,11220,11220,11220,0
20240321,202700,631983900,11220,11220,11220,11220,0
20240321,202600,631983900,11220,11220,11220,11220,840
20240321,202500,631983900,11220,11220,11220,11220,0
20240321,202400,631983900,11220,11220,11220,11220,0
20240321,202300,631983900,11220,11220,11220,11220,0
20240321,202200,631983900,11220,11220,11220,11220,0
20240321,202100,631983900,11220,11220,11220,11220,0
20240321,202000,631983900,11220,11220,11220,11220,0
20240321,201900,631983900,11220,11220,11220,11220,0
20240321,201800,631983900,11220,11220,11220,11220,0
20240321,201700,631983900,11220,11220,11220,11220,0
20240321,201600,631983900,11220,11220,11220,11220,0
20240321,201500,631983900,11220,11220,11220,11220,0
20240321,201400,631983900,11220,11220,11220,11220,0
20240321,201300,631983900,11220,11220,11220,11220,0
20240321,201200,631983900,11220,11220,11220,11220,0
20240321,201100,631983900,11220,11220,11220,11220,0
20240321,201000,631983900,11220,11220,11220,11220,0
20240321,200900,631983900,11220,11220,11220,11220,0
20240321,200800,631983900,11220,11220,11220,11220,0
20240321,200700,631983900,11220,11220,11220,11220,0
20240321,200600,631983900,11220,11220,11220,11220,0
20240321,200500,631983900,11220,11220,11220,11220,0
20240321,200400,631983900,11220,11220,11220,11220,0
20240321,200300,631983900,11220,11220,11220,11220,0
20240321,200200,631983900,11220,11220,11220,11220,0
20240321,200100,631983900,11220,11220,11220,11220,0
20240321,200000,631983900,11220,11220,11220,11220,0
20240321,195900,631983900,11220,11220,11220,11220,0
20240321,195800,631983900,11220,11220,11220,11220,0
20240321,195700,631983900,11220,11220,11220,11220,0
20240321,195600,631983900,11220,11220,11220,11220,840
20240321,195500,631983900,11220,11220,11220,11220,0
20240321,195400,631983900,11220,11220,11220,11220,0
20240321,195300,631983900,11220,11220,11220,11220,0
20240321,195200,631983900,11220,11220,11220,11220,0
20240321,195100,631983900,11220,11220,11220,11220,0
20240321,195000,631983900,11220,11220,11220,11220,0
20240321,194900,631983900,11220,11220,11220,11220,0
20240321,194800,631983900,11220,11220,11220,11220,0
20240321,194700,631983900,11220,11220,11220,11220,0
20240321,194600,631983900,11220,11220,11220,11220,0
20240321,194500,631983900,11220,11220,11220,11220,0
20240321,194400,631983900,11220,11220,11220,11220,0
20240321,194300,631983900,11220,11220,11220,11220,0
20240321,194200,631983900,11220,11220,11220,11220,0
20240321,194100,631983900,11220,11220,11220,11220,0
20240321,194000,631983900,11220,11220,11220,11220,0
20240321,193900,631983900,11220,11220,11220,11220,0
20240321,193800,631983900,11220,11220,11220,11220,0
20240321,193700,631983900,11220,11220,11220,11220,0
20240321,193600,631983900,11220,11220,11220,11220,0
20240321,193500,631983900,11220,11220,11220,11220,0
20240321,193400,631983900,11220,11220,11220,11220,0
20240321,193300,631983900,11220,11220,11220,11220,0
20240321,193200,631983900,11220,11220,11220,11220,0
20240321,193100,631983900,11220,11220,11220,11220,0
20240321,193000,631983900,11220,11220,11220,11220,0
20240321,192900,631983900,11220,11220,11220,11220,0
20240321,192800,631983900,11220,11220,11220,11220,0
20240321,192700,631983900,11220,11220,11220,11220,0
20240321,192600,631983900,11220,11220,11220,11220,840
20240321,192500,631983900,11220,11220,11220,11220,0
20240321,192400,631983900,11220,11220,11220,11220,0
20240321,192300,631983900,11220,11220,11220,11220,0
20240321,192200,631983900,11220,11220,11220,11220,0
20240321,192100,631983900,11220,11220,11220,11220,0
20240321,192000,631983900,11220,11220,11220,11220,0
20240321,191900,631983900,11220,11220,11220,11220,0
20240321,191800,631983900,11220,11220,11220,11220,0
20240321,191700,631983900,11220,11220,11220,11220,0
20240321,191600,631983900,11220,11220,11220,11220,0
20240321,191500,631983900,11220,11220,11220,11220,0
20240321,191400,631983900,11220,11220,11220,11220,0
20240321,191300,631983900,11220,11220,11220,11220,0
20240321,191200,631983900,11220,11220,11220,11220,0
20240321,191100,631983900,11220,11220,11220,11220,0
20240321,191000,631983900,11220,11220,11220,11220,0
20240321,190900,631983900,11220,11220,11220,11220,0
20240321,190800,631983900,11220,11220,11220,11220,0
20240321,190700,631983900,11220,11220,11220,11220,0
20240321,190600,631983900,11220,11220,11220,11220,0
20240321,190500,631983900,11220,11220,11220,11220,0
20240321,190400,631983900,11220,11220,11220,11220,0
20240321,190300,631983900,11220,11220,11220,11220,0
20240321,190200,631983900,11220,11220,11220,11220,0
20240321,190100,631983900,11220,11220,11220,11220,0
20240321,190000,631983900,11220,11220,11220,11220,0
20240321,185900,631983900,11220,11220,11220,11220,0
20240321,185800,631983900,11220,11220,11220,11220,0
20240321,185700,631983900,11220,11220,11220,11220,0
20240321,185600,631983900,11220,11220,11220,11220,840
20240321,185500,631983900,11220,11220,11220,11220,0
20240321,185400,631983900,11220,11220,11220,11220,0
20240321,185300,631983900,11220,11220,11220,11220,0
20240321,185200,631983900,11220,11220,11220,11220,0
20240321,185100,631983900,11220,11220,11220,11220,0
20240321,185000,631983900,11220,11220,11220,11220,0
20240321,184900,631983900,11220,11220,11220,11220,0
20240321,184800,631983900,11220,11220,11220,11220,0
20240321,184700,631983900,11220,11220,11220,11220,0
20240321,184600,631983900,11220,11220,11220,11220,0
20240321,184500,631983900,11220,11220,11220,11220,0
20240321,184400,631983900,11220,11220,11220,11220,0
20240321,184300,631983900,11220,11220,11220,11220,0
20240321,184200,631983900,11220,11220,11220,11220,0
20240321,184100,631983900,11220,11220,11220,11220,0
20240321,184000,631983900,11220,11220,11220,11220,0
20240321,183900,631983900,11220,11220,11220,11220,0
20240321,183800,631983900,11220,11220,11220,11220,0
20240321,183700,631983900,11220,11220,11220,11220,0
20240321,183600,631983900,11220,11220,11220,11220,0
20240321,183500,631983900,11220,11220,11220,11220,0
20240321,183400,631983900,11220,11220,11220,11220,0
20240321,183300,631983900,11220,11220,11220,11220,0
20240321,183200,631983900,11220,11220,11220,11220,0
20240321,183100,631983900,11220,11220,11220,11220,0
20240321,183000,631983900,11220,11220,11220,11220,0
20240321,182900,631983900,11220,11220,11220,11220,0
20240321,182800,631983900,11220,11220,11220,11220,0
20240321,182700,631983900,11220,11220,11220,11220,0
20240321,182600,631983900,11220,11220,11220,11220,840
20240321,182500,631983900,11220,11220,11220,11220,0
20240321,182400,631983900,11220,11220,11220,11220,0
20240321,182300,631983900,11220,11220,11220,11220,0
20240321,182200,631983900,11220,11220,11220,11220,0
20240321,182100,631983900,11220,11220,11220,11220,0
20240321,182000,631983900,11220,11220,11220,11220,0
20240321,181900,631983900,11220,11220,11220,11220,0
20240321,181800,631983900,11220,11220,11220,11220,0
20240321,181700,631983900,11220,11220,11220,11220,0
20240321,181600,631983900,11220,11220,11220,11220,0
20240321,181500,631983900,11220,11220,11220,11220,0
20240321,181400,631983900,11220,11220,11220,11220,0
20240321,181300,631983900,11220,11220,11220,11220,0
20240321,181200,631983900,11220,11220,11220,11220,0
20240321,181100,631983900,11220,11220,11220,11220,0
20240321,181000,631983900,11220,11220,11220,11220,0
20240321,180900,631983900,11220,11220,11220,11220,0
20240321,180800,631983900,11220,11220,11220,11220,0
20240321,180700,631983900,11220,11220,11220,11220,0
20240321,180600,631983900,11220,11220,11220,11220,0
20240321,180500,631983900,11220,11220,11220,11220,0
20240321,180400,631983900,11220,11220,11220,11220,0
20240321,180300,631983900,11220,11220,11220,11220,0
20240321,180200,631983900,11220,11220,11220,11220,0
20240321,180100,631983900,11220,11220,11220,11220,0
20240321,180000,631983900,11220,11220,11220,11220,0
20240321,175900,631983900,11220,11220,11220,11220,0
20240321,175800,631983900,11220,11220,11220,11220,0
20240321,175700,631983900,11220,11220,11220,11220,0
20240321,175600,631983900,11220,11220,11220,11220,840
20240321,175500,631983900,11220,11220,11220,11220,0
20240321,175400,631983900,11220,11220,11220,11220,0
20240321,175300,631983900,11220,11220,11220,11220,0
20240321,175200,631983900,11220,11220,11220,11220,0
20240321,175100,631983900,11220,11220,11220,11220,0
20240321,175000,631983900,11220,11220,11220,11220,0
20240321,174900,631983900,11220,11220,11220,11220,0
20240321,174800,631983900,11220,11220,11220,11220,0
20240321,174700,631983900,11220,11220,11220,11220,0
20240321,174600,631983900,11220,11220,11220,11220,0
20240321,174500,631983900,11220,11220,11220,11220,0
20240321,174400,631983900,11220,11220,11220,11220,0
20240321,174300,631983900,11220,11220,11220,11220,0
20240321,174200,631983900,11220,11220,11220,11220,0
20240321,174100,631983900,11220,11220,11220,11220,0
20240321,174000,631983900,11220,11220,11220,11220,0
20240321,173900,631983900,11220,11220,11220,11220,0
20240321,173800,631983900,11220,11220,11220,11220,0
20240321,173700,631983900,11220,11220,11220,11220,0
20240321,173600,631983900,11220,11220,11220,11220,0
20240321,173500,631983900,11220,11220,11220,11220,0
20240321,173400,631983900,11220,11220,11220,11220,0
20240321,173300,631983900,11220,11220,11220,11220,0
20240321,173200,631983900,11220,11220,11220,11220,0
20240321,173100,631983900,11220,11220,11220,11220,0
20240321,173000,631983900,11220,11220,11220,11220,0
20240321,172900,631983900,11220,11220,11220,11220,0
20240321,172800,631983900,11220,11220,11220,11220,0
20240321,172700,631983900,11220,11220,11220,11220,0
20240321,172600,631983900,11220,11220,11220,11220,840
20240321,172500,631983900,11220,11220,11220,11220,0
20240321,172400,631983900,11220,11220,11220,11220,0
20240321,172300,631983900,11220,11220,11220,11220,0
20240321,172200,631983900,11220,11220,11220,11220,0
20240321,172100,631983900,11220,11220,11220,11220,0
20240321,172000,631983900,11220,11220,11220,11220,0
20240321,171900,631983900,11220,11220,11220,11220,0
20240321,171800,631983900,11220,11220,11220,11220,0
20240321,171700,631983900,11220,11220,11220,11220,0
20240321,171600,631983900,11220,11220,11220,11220,0
20240321,171500,631983900,11220,11220,11220,11220,0
20240321,171400,631983900,11220,11220,11220,11220,0
20240321,171300,631983900,11220,11220,11220,11220,0
20240321,171200,631983900,11220,11220,11220,11220,0
20240321,171100,631983900,11220,11220,11220,11220,0
20240321,171000,631983900,11220,11220,11220,11220,0
20240321,170900,631983900,11220,11220,11220,11220,0
20240321,170800,631983900,11220,11220,11220,11220,0
20240321,170700,631983900,11220,11220,11220,11220,0
20240321,170600,631983900,11220,11220,11220,11220,0
20240321,170500,631983900,11220,11220,11220,11220,0
20240321,170400,631983900,11220,11220,11220,11220,0
20240321,170300,631983900,11220,11220,11220,11220,0
20240321,170200,631983900,11220,11220,11220,11220,0
20240321,170100,631983900,11220,11220,11220,11220,0
20240321,170000,631983900,11220,11220,11220,11220,0
20240321,165900,631983900,11220,11220,11220,11220,0
20240321,165800,631983900,11220,11220,11220,11220,0
20240321,165700,631983900,11220,11220,11220,11220,0
20240321,165600,631983900,11220,11220,11220,11220,840
20240321,165500,631983900,11220,11220,11220,11220,0
20240321,165400,631983900,11220,11220,11220,11220,0
20240321,165300,631983900,11220,11220,11220,11220,0
20240321,165200,631983900,11220,11220,11220,11220,0
20240321,165100,631983900,11220,11220,11220,11220,0
20240321,165000,631983900,11220,11220,11220,11220,0
20240321,164900,631983900,11220,11220,11220,11220,0
20240321,164800,631983900,11220,11220,11220,11220,0
20240321,164700,631983900,11220,11220,11220,11220,0
20240321,164600,631983900,11220,11220,11220,11220,0
20240321,164500,631983900,11220,11220,11220,11220,0
20240321,164400,631983900,11220,11220,11220,11220,0
20240321,164300,631983900,11220,11220,11220,11220,0
20240321,164200,631983900,11220,11220,11220,11220,0
20240321,164100,631983900,11220,11220,11220,11220,0
20240321,164000,631983900,11220,11220,11220,11220,0
20240321,163900,631983900,11220,11220,11220,11220,0
20240321,163800,631983900,11220,11220,11220,11220,0
20240321,163700,631983900,11220,11220,11220,11220,0
20240321,163600,631983900,11220,11220,11220,11220,0
20240321,163500,631983900,11220,11220,11220,11220,0
20240321,163400,631983900,11220,11220,11220,11220,0
20240321,163300,631983900,11220,11220,11220,11220,0
20240321,163200,631983900,11220,11220,11220,11220,0
20240321,163100,631983900,11220,11220,11220,11220,0
20240321,163000,631983900,11220,11220,11220,11220,0
20240321,162900,631983900,11220,11220,11220,11220,0
20240321,162800,631983900,11220,11220,11220,11220,0
20240321,162700,631983900,11220,11220,11220,11220,0
20240321,162600,631983900,11220,11220,11220,11220,840
20240321,162500,631983900,11220,11220,11220,11220,0
20240321,162400,631983900,11220,11220,11220,11220,0
20240321,162300,631983900,11220,11220,11220,11220,0
20240321,162200,631983900,11220,11220,11220,11220,0
20240321,162100,631983900,11220,11220,11220,11220,0
20240321,162000,631983900,11220,11220,11220,11220,0
20240321,161900,631983900,11220,11220,11220,11220,0
20240321,161800,631983900,11220,11220,11220,11220,0
20240321,161700,631983900,11220,11220,11220,11220,0
20240321,161600,631983900,11220,11220,11220,11220,0
20240321,161500,631983900,11220,11220,11220,11220,0
20240321,161400,631983900,11220,11220,11220,11220,0
20240321,161300,631983900,11220,11220,11220,11220,0
20240321,161200,631983900,11220,11220,11220,11220,0
20240321,161100,631983900,11220,11220,11220,11220,0
20240321,161000,631983900,11220,11220,11220,11220,0
20240321,160900,631983900,11220,11220,11220,11220,0
20240321,160800,631983900,11220,11220,11220,11220,0
20240321,160700,631983900,11220,11220,11220,11220,0
20240321,160600,631983900,11220,11220,11220,11220,0
20240321,160500,631983900,11220,11220,11220,11220,0
20240321,160400,631983900,11220,11220,11220,11220,0
20240321,160300,631983900,11220,11220,11220,11220,0
20240321,160200,631983900,11220,11220,11220,11220,0
20240321,160100,631983900,11220,11220,11220,11220,0
20240321,160000,631983900,11220,11220,11220,11220,0
20240321,155900,631983900,11220,11220,11220,11220,0
20240321,155800,631983900,11220,11220,11220,11220,0
20240321,155700,631983900,11220,11220,11220,11220,0
20240321,155600,631983900,11220,11220,11220,11220,840
20240321,155500,631983900,11220,11220,11220,11220,0
20240321,155400,631983900,11220,11220,11220,11220,0
20240321,155300,631983900,11220,11220,11220,11220,0
20240321,155200,631983900,11220,11220,11220,11220,0
20240321,155100,631983900,11220,11220,11220,11220,0
20240321,155000,631983900,11220,11220,11220,11220,0
20240321,154900,631983900,11220,11220,11220,11220,0
20240321,154800,631983900,11220,11220,11220,11220,0
20240321,154700,631983900,11220,11220,11220,11220,0
20240321,154600,631983900,11220,11220,11220,11220,0
20240321,154500,631983900,11220,11220,11220,11220,0
20240321,154400,631983900,11220,11220,11220,11220,0
20240321,154300,631983900,11220,11220,11220,11220,0
20240321,154200,631983900,11220,11220,11220,11220,0
20240321,154100,631983900,11220,11220,11220,11220,0
20240321,154000,631983900,11220,11220,11220,11220,0
20240321,153900,631983900,11220,11220,11220,11220,0
20240321,153800,631983900,11220,11220,11220,11220,0
20240321,153700,631983900,11220,11220,11220,11220,0
20240321,153600,631983900,11220,11220,11220,11220,0
20240321,153500,631983900,11220,11220,11220,11220,0
20240321,153400,631983900,11220,11220,11220,11220,0
20240321,153300,631983900,11220,11220,11220,11220,0
20240321,153200,631983900,11220,11220,11220,11220,0
20240321,153100,631983900,11220,11220,11220,11220,0
20240321,153000,631983900,11220,11220,11220,11220,840
20240321,152900,622559100,11220,11220,11220,11220,0
20240321,152800,622559100,11220,11220,11220,11220,0
20240321,152700,622559100,11220,11220,11220,11220,0
20240321,152600,622559100,11220,11220,11220,11220,0
20240321,152500,622559100,11220,11220,11220,11220,0
20240321,152400,622559100,11220,11220,11220,11220,0
20240321,152300,622559100,11220,11220,11220,11220,0
20240321,152200,622559100,11220,11220,11220,11220,0
20240321,152100,622559100,11220,11220,11220,11220,0
20240321,152000,622559100,11220,11220,11220,11220,0
20240321,151900,622559100,11220,11220,11220,11220,126
20240321,151800,621145380,11210,11210,11210,11210,5
20240321,151700,621089330,11210,11210,11210,11210,100
20240321,151600,619968330,11210,11210,11210,11210,0
20240321,151500,619968330,11210,11210,11210,11210,0
20240321,151400,619968330,11210,11210,11210,11210,0
20240321,151300,619968330,11210,11210,11210,11210,22
20240321,151200,619721710,11210,11210,11210,11210,2
20240321,151100,619699290,11200,11190,11200,11190,96
20240321,151000,618624320,11200,11210,11210,11200,47
20240321,150900,618097910,11220,11220,11220,11220,0
20240321,150800,618097910,11220,11210,11220,11200,115
20240321,150700,616809510,11230,11230,11230,11230,0
20240321,150600,616809510,11230,11230,11230,11230,0
20240321,150500,616809510,11230,11220,11230,11200,350
20240321,150400,612885510,11220,11230,11230,11220,543
20240321,150300,606788910,11220,11220,11220,11220,1
20240321,150200,606777690,11230,11230,11230,11230,55
20240321,150100,606160040,11230,11210,11230,11210,1232
20240321,150000,592348670,11200,11200,11200,11200,0
20240321,145900,592348670,11200,11210,11210,11200,9
20240321,145800,592247790,11210,11210,11210,11210,0
20240321,145700,592247790,11210,11210,11210,11210,4
20240321,145600,592202950,11220,11220,11220,11220,0
20240321,145500,592202950,11220,11220,11220,11220,0
20240321,145400,592202950,11220,11220,11220,11200,20
20240321,145300,591978810,11220,11220,11220,11220,0
20240321,145200,591978810,11220,11220,11220,11220,0
20240321,145100,591978810,11220,11220,11220,11220,5
20240321,145000,591922710,11230,11230,11230,11230,0
20240321,144900,591922710,11230,11230,11230,11230,822
20240321,144800,582691650,11230,11230,11230,11230,10
20240321,144700,582579350,11250,11250,11250,11250,0
20240321,144600,582579350,11250,11250,11250,11250,69
20240321,144500,581803100,11250,11250,11250,11250,0
20240321,144400,581803100,11250,11250,11250,11250,0
20240321,144300,581803100,11250,11250,11250,11250,5
20240321,144200,581746850,11270,11270,11270,11270,0
20240321,144100,581746850,11270,11270,11270,11270,0
20240321,144000,581746850,11270,11270,11270,11270,9
20240321,143900,581645420,11270,11270,11270,11270,18
20240321,143800,581442560,11250,11250,11250,11250,0
20240321,143700,581442560,11250,11250,11250,11250,0
20240321,143600,581442560,11250,11260,11260,11250,910
20240321,143500,571204980,11260,11260,11260,11260,0
20240321,143400,571204980,11260,11260,11260,11260,111
20240321,143300,569955120,11270,11270,11270,11270,5
20240321,143200,569898770,11270,11270,11270,11270,1
20240321,143100,569887500,11270,11270,11270,11270,0
20240321,143000,569887500,11270,11280,11280,11270,14
20240321,142900,569729610,11280,11280,11280,11280,1
20240321,142800,569718330,11280,11280,11280,11280,2
20240321,142700,569695770,11280,11280,11280,11280,1
20240321,142600,569684490,11290,11290,11290,11290,0
20240321,142500,569684490,11290,11290,11290,11290,6
20240321,142400,569616750,11290,11290,11290,11290,2
20240321,142300,569594170,11300,11300,11300,11300,0
20240321,142200,569594170,11300,11300,11300,11300,3
20240321,142100,569560270,11300,11300,11300,11300,199
20240321,142000,567311570,11300,11300,11300,11300,31
20240321,141900,566961270,11300,11300,11300,11300,63
20240321,141800,566249370,11300,11300,11300,11300,580
20240321,141700,559695370,11300,11300,11300,11300,0
20240321,141600,559695370,11300,11270,11300,11270,166
20240321,141500,557823170,11270,11270,11270,11270,0
20240321,141400,557823170,11270,11270,11270,11270,2
20240321,141300,557800630,11270,11270,11270,11270,8
20240321,141200,557710470,11270,11260,11270,11260,19
20240321,141100,557496450,11260,11260,11260,11260,10
20240321,141000,557383850,11260,11250,11260,11250,352
20240321,140900,553420340,11260,11260,11260,11260,0
20240321,140800,553420340,11260,11250,11260,11250,90
20240321,140700,552407420,11250,11250,11250,11250,0
20240321,140600,552407420,11250,11250,11250,11250,0
20240321,140500,552407420,11250,11250,11250,11250,71
20240321,140400,551608670,11240,11240,11240,11240,12
20240321,140300,551473790,11240,11240,11240,11240,289
20240321,140200,548225430,11240,11220,11240,11220,180
20240321,140100,546203400,11220,11220,11220,11220,0
20240321,140000,546203400,11220,11220,11220,11220,2
20240321,135900,546180960,11220,11220,11220,11220,30
20240321,135800,545844360,11220,11220,11220,11220,0
20240321,135700,545844360,11220,11220,11220,11220,0
20240321,135600,545844360,11220,11220,11220,11220,0
20240321,135500,545844360,11220,11220,11220,11220,0
20240321,135400,545844360,11220,11220,11220,11220,0
20240321,135300,545844360,11220,11220,11220,11220,11
20240321,135200,545720940,11220,11220,11220,11220,0
20240321,135100,545720940,11220,11220,11220,11220,1
20240321,135000,545709720,11220,11220,11220,11220,0
20240321,134900,545709720,11220,11220,11220,11220,10
20240321,134800,545597520,11220,11220,11220,11220,14
20240321,134700,545440440,11220,11180,11220,11180,2
20240321,134600,545418040,11180,11180,11180,11180,0
20240321,134500,545418040,11180,11180,11180,11180,0
20240321,134400,545418040,11180,11180,11180,11180,1
20240321,134300,545406860,11170,11180,11180,11170,174
20240321,134200,543461890,11190,11190,11190,11190,0
20240321,134100,543461890,11190,11180,11190,11180,43
20240321,134000,542981100,11180,11180,11180,11180,0
20240321,133900,542981100,11180,11180,11180,11180,1490
20240321,133800,526322900,11150,11150,11150,11150,0
20240321,133700,526322900,11150,11150,11150,11150,0
20240321,133600,526322900,11150,11150,11150,11150,0
20240321,133500,526322900,11150,11250,11250,11150,1681
20240321,133400,507516850,11250,11250,11250,11250,50
20240321,133300,506954350,11260,11260,11260,11260,55
20240321,133200,506335050,11260,11260,11260,11260,0
20240321,133100,506335050,11260,11260,11260,11260,281
20240321,133000,503170990,11250,11250,11250,11250,119
20240321,132900,501832240,11260,11260,11260,11260,30
20240321,132800,501494440,11260,11260,11260,11260,20
20240321,132700,501269240,11260,11270,11270,11260,3
20240321,132600,501235450,11250,11250,11250,11250,0
20240321,132500,501235450,11250,11250,11250,11250,0
20240321,132400,501235450,11250,11250,11250,11250,0
20240321,132300,501235450,11250,11250,11250,11250,400
20240321,132200,496735450,11250,11250,11250,11250,0
20240321,132100,496735450,11250,11250,11250,11250,0
20240321,132000,496735450,11250,11250,11250,11250,0
20240321,131900,496735450,11250,11250,11250,11250,0
20240321,131800,496735450,11250,11230,11250,11210,301
20240321,131700,493356690,11250,11240,11250,11240,10
20240321,131600,493244210,11240,11290,11290,11240,786
20240321,131500,484395460,11290,11280,11290,11280,21
20240321,131400,484158570,11240,11240,11240,11240,0
20240321,131300,484158570,11240,11240,11240,11240,0
20240321,131200,484158570,11240,11240,11240,11240,0
20240321,131100,484158570,11240,11240,11240,11240,1
20240321,131000,484147330,11230,11230,11230,11230,0
20240321,130900,484147330,11230,11230,11230,11230,0
20240321,130800,484147330,11230,11280,11280,11230,53
20240321,130700,483550940,11230,11280,11280,11230,118
20240321,130600,482221040,11280,11280,11280,11280,12
20240321,130500,482085680,11310,11320,11320,11280,447
20240321,130400,477029120,11340,11340,11340,11340,163
20240321,130300,475180700,11340,11340,11340,11340,25
20240321,130200,474897200,11340,11300,11350,11300,1239
20240321,130100,460855730,11290,11250,11290,11250,1441
20240321,130000,444617820,11250,11250,11250,11250,17
20240321,125900,444426570,11250,11250,11250,11250,1
20240321,125800,444415320,11250,11250,11250,11250,22
20240321,125700,444167820,11250,11250,11250,11250,0
20240321,125600,444167820,11250,11250,11250,11250,0
20240321,125500,444167820,11250,11250,11250,11250,0
20240321,125400,444167820,11250,11250,11250,11250,0
20240321,125300,444167820,11250,11240,11250,11240,50
20240321,125200,443605470,11240,11240,11240,11240,0
20240321,125100,443605470,11240,11240,11240,11240,0
20240321,125000,443605470,11240,11250,11250,11240,60
20240321,124900,442930570,11240,11240,11240,11240,10
20240321,124800,442818170,11240,11240,11240,11240,30
20240321,124700,442480970,11230,11230,11230,11230,0
20240321,124600,442480970,11230,11230,11230,11230,0
20240321,124500,442480970,11230,11230,11230,11230,0
20240321,124400,442480970,11230,11240,11240,11230,182
20240321,124300,440437090,11240,11240,11240,11240,1
20240321,124200,440425850,11250,11250,11250,11250,11
20240321,124100,440302100,11250,11240,11260,11240,498
20240321,124000,434696780,11230,11230,11230,11230,30
20240321,123900,434359880,11220,11220,11220,11220,0
20240321,123800,434359880,11220,11220,11220,11220,69
20240321,123700,433585700,11230,11230,11230,11230,1
20240321,123600,433574470,11250,11250,11250,11250,0
20240321,123500,433574470,11250,11250,11250,11250,0
20240321,123400,433574470,11250,11250,11250,11250,10
20240321,123300,433461970,11250,11250,11250,11250,0
20240321,123200,433461970,11250,11240,11250,11240,170
20240321,123100,431549510,11250,11250,11250,11250,0
20240321,123000,431549510,11250,11250,11250,11250,0
20240321,122900,431549510,11250,11250,11250,11250,0
20240321,122800,431549510,11250,11250,11250,11250,134
20240321,122700,430042010,11260,11260,11260,11260,40
20240321,122600,429591610,11260,11260,11260,11260,4
20240321,122500,429546570,11260,11260,11260,11260,1
20240321,122400,429535310,11250,11250,11250,11250,3
20240321,122300,429501560,11290,11290,11290,11290,0
20240321,122200,429501560,11290,11300,11300,11290,144
20240321,122100,427875360,11300,11300,11300,11300,182
20240321,122000,425818760,11300,11300,11300,11300,345
20240321,121900,421920260,11290,11280,11290,11280,197
20240321,121800,419696160,11290,11290,11290,11290,0
20240321,121700,419696160,11290,11290,11290,11290,36
20240321,121600,419289720,11290,11290,11290,11290,0
20240321,121500,419289720,11290,11220,11290,11220,103
20240321,121400,418132260,11220,11210,11220,11210,352
20240321,121300,414184240,11190,11210,11210,11190,21
20240321,121200,413949230,11210,11190,11210,11190,101
20240321,121100,412817040,11200,11200,11200,11200,4
20240321,121000,412772240,11190,11190,11190,11190,20
20240321,120900,412548440,11190,11190,11190,11190,1
20240321,120800,412537250,11180,11180,11180,11180,50
20240321,120700,411978250,11180,11180,11180,11180,0
20240321,120600,411978250,11180,11190,11190,11180,24
20240321,120500,411709740,11200,11200,11200,11200,0
20240321,120400,411709740,11200,11200,11200,11200,495
20240321,120300,406165740,11210,11210,11210,11210,0
20240321,120200,406165740,11210,11210,11210,11210,0
20240321,120100,406165740,11210,11210,11210,11210,0
20240321,120000,406165740,11210,11210,11210,11210,30
20240321,115900,405829440,11200,11200,11200,11200,8
20240321,115800,405739840,11200,11200,11200,11200,0
20240321,115700,405739840,11200,11200,11200,11200,138
20240321,115600,404194240,11210,11210,11210,11210,0
20240321,115500,404194240,11210,11210,11210,11210,3
20240321,115400,404160610,11200,11200,11200,11200,2
20240321,115300,404138210,11210,11200,11210,11200,21
20240321,115200,403903000,11200,11200,11200,11200,0
20240321,115100,403903000,11200,11200,11200,11200,68
20240321,115000,403141400,11200,11190,11200,11190,52
20240321,114900,402559510,11190,11190,11190,11190,0
20240321,114800,402559510,11190,11190,11190,11190,10
20240321,114700,402447610,11200,11200,11200,11200,10
20240321,114600,402335610,11190,11190,11190,11190,0
20240321,114500,402335610,11190,11190,11190,11190,7
20240321,114400,402257280,11190,11190,11190,11190,0
20240321,114300,402257280,11190,11200,11200,11190,121
20240321,114200,400902740,11190,11200,11200,11190,108
20240321,114100,399693340,11210,11210,11210,11210,31
20240321,114000,399345830,11210,11220,11220,11210,26
20240321,113900,399054320,11210,11210,11210,11210,0
20240321,113800,399054320,11210,11210,11210,11210,3
20240321,113700,399020690,11200,11200,11200,11200,30
20240321,113600,398684690,11200,11200,11200,11200,50
20240321,113500,398124690,11200,11220,11220,11200,4
20240321,113400,398079870,11220,11220,11220,11220,0
20240321,113300,398079870,11220,11220,11220,11220,25
20240321,113200,397799370,11220,11220,11220,11220,0
20240321,113100,397799370,11220,11220,11220,11220,0
20240321,113000,397799370,11220,11220,11220,11220,42
20240321,112900,397328130,11220,11210,11220,11210,12
20240321,112800,397193540,11220,11220,11220,11220,99
20240321,112700,396082760,11220,11160,11220,11160,111
20240321,112600,394841350,11210,11210,11210,11210,0
20240321,112500,394841350,11210,11210,11210,11210,10
20240321,112400,394729250,11210,11210,11210,11210,0
20240321,112300,394729250,11210,11210,11210,11210,70
20240321,112200,393944550,11210,11180,11210,11180,50
20240321,112100,393384110,11170,11170,11170,11160,172
20240321,112000,391463440,11170,11170,11170,11170,10
20240321,111900,391351740,11170,11170,11170,11170,0
20240321,111800,391351740,11170,11180,11180,11170,216
20240321,111700,388937530,11180,11190,11190,11180,31
20240321,111600,388590660,11190,11190,11190,11190,2
20240321,111500,388568280,11180,11210,11210,11180,89
20240321,111400,387572880,11220,11240,11240,11220,57
20240321,111300,386933280,11240,11240,11250,11240,311
20240321,111200,383434630,11240,11220,11240,11220,135
20240321,111100,381917640,11220,11220,11220,11170,276
20240321,111000,378823690,11250,11250,11250,11250,31
20240321,110900,378474940,11250,11270,11270,11250,898
20240321,110800,368365540,11270,11300,11300,11260,523
20240321,110700,362475270,11260,11310,11310,11260,575
20240321,110600,355992540,11270,11270,11330,11270,1567
20240321,110500,338291910,11260,11210,11260,11200,1842
20240321,110400,317608080,11200,11220,11240,11200,1882
20240321,110300,296489070,11210,11110,11210,11100,2968
20240321,110200,263350690,11110,11110,11110,11110,0
20240321,110100,263350690,11110,11110,11110,11110,0
20240321,110000,263350690,11110,11110,11110,11110,1
20240321,105900,263339580,11100,11100,11100,11100,80
20240321,105800,262451580,11100,11100,11100,11100,0
20240321,105700,262451580,11100,11100,11100,11100,11
20240321,105600,262329480,11090,11090,11090,11090,0
20240321,105500,262329480,11090,11090,11090,11090,248
20240321,105400,259579160,11100,11110,11110,11100,121
20240321,105300,258236040,11100,11100,11100,11100,6
20240321,105200,258169440,11100,11100,11100,11100,40
20240321,105100,257725440,11100,11100,11100,11100,0
20240321,105000,257725440,11100,11130,11130,11100,600
20240321,104900,251057890,11130,11130,11130,11130,0
20240321,104800,251057890,11130,11130,11130,11130,0
20240321,104700,251057890,11130,11130,11130,11130,0
20240321,104600,251057890,11130,11130,11130,11130,166
20240321,104500,249210310,11130,11130,11130,11130,0
20240321,104400,249210310,11130,11130,11130,11130,1
20240321,104300,249199180,11130,11140,11140,11130,266
20240321,104200,246238100,11140,11130,11140,11130,335
20240321,104100,242509250,11140,11140,11140,11140,70
20240321,104000,241729450,11140,11140,11140,11140,110
20240321,103900,240504050,11140,11140,11140,11140,5
20240321,103800,240448350,11140,11140,11140,11140,883
20240321,103700,230611730,11140,11140,11140,11140,0
20240321,103600,230611730,11140,11140,11140,11140,0
20240321,103500,230611730,11140,11140,11140,11140,117
20240321,103400,229308350,11140,11140,11140,11140,0
20240321,103300,229308350,11140,11140,11140,11140,0
20240321,103200,229308350,11140,11150,11150,11140,1929
20240321,103100,207800870,11150,11150,11150,11150,158
20240321,103000,206039170,11150,11150,11150,11150,0
20240321,102900,206039170,11150,11150,11150,11150,5
20240321,102800,205983420,11150,11150,11150,11150,30
20240321,102700,205648920,11150,11150,11150,11150,18
20240321,102600,205448220,11140,11140,11140,11140,4
20240321,102500,205403660,11140,11140,11140,11140,0
20240321,102400,205403660,11140,11140,11140,11140,84
20240321,102300,204467900,11150,11150,11150,11150,1
20240321,102200,204456750,11150,11150,11150,11140,79
20240321,102100,203576100,11150,11160,11160,11150,8
20240321,102000,203486890,11160,11160,11160,11160,0
20240321,101900,203486890,11160,11160,11160,11160,117
20240321,101800,202181170,11160,11160,11160,11160,179
20240321,101700,200183530,11160,11160,11160,11160,10
20240321,101600,200071930,11160,11160,11160,11160,1
20240321,101500,200060770,11140,11140,11140,11140,7
20240321,101400,199982790,11140,11140,11140,11140,3
20240321,101300,199949370,11140,11130,11140,11110,500
20240321,101200,194381740,11130,11130,11130,11130,69
20240321,101100,193613770,11120,11110,11120,11090,240
20240321,101000,190948910,11110,11100,11110,11100,240
20240321,100900,188282540,11110,11110,11110,11110,0
20240321,100800,188282540,11110,11110,11110,11110,0
20240321,100700,188282540,11110,11100,11110,11090,844
20240321,100600,178918980,11110,11110,11110,11110,0
20240321,100500,178918980,11110,11100,11110,11100,17
20240321,100400,178730160,11100,11100,11100,11100,0
20240321,100300,178730160,11100,11110,11110,11100,123
20240321,100200,177363860,11110,11100,11110,11100,56
20240321,100100,176742240,11100,11100,11100,11100,249
20240321,100000,173978340,11090,11090,11090,11090,0
20240321,095900,173978340,11090,11090,11090,11090,58
20240321,095800,173335120,11100,11100,11100,11100,2
20240321,095700,173312920,11110,11110,11110,11110,8
20240321,095600,173224040,11110,11110,11110,11100,106
20240321,095500,172046940,11110,11110,11110,11110,5
20240321,095400,171991390,11110,11110,11110,11110,46
20240321,095300,171480330,11110,11110,11110,11110,2
20240321,095200,171458110,11110,11110,11110,11110,2
20240321,095100,171435890,11110,11110,11110,11110,0
20240321,095000,171435890,11110,11110,11110,11110,0
20240321,094900,171435890,11110,11110,11110,11110,1
20240321,094800,171424780,11110,11110,11110,11110,0
20240321,094700,171424780,11110,11110,11110,11110,2
20240321,094600,171402560,11100,11100,11100,11100,5
20240321,094500,171347060,11090,11090,11090,11090,3
20240321,094400,171313790,11090,11090,11090,11090,0
20240321,094300,171313790,11090,11110,11110,11090,3
20240321,094200,171280480,11060,11060,11060,11060,1
20240321,094100,171269420,11060,11060,11060,11060,0
20240321,094000,171269420,11060,11100,11100,11060,1259
20240321,093900,157327590,11110,11110,11110,11110,36
20240321,093800,156927630,11110,11110,11110,11110,17
20240321,093700,156738760,11110,11100,11110,11100,486
20240321,093600,151342950,11100,11090,11100,11090,51
20240321,093500,150776860,11090,11090,11090,11090,49
20240321,093400,150233450,11090,11080,11090,11080,92
20240321,093300,149213270,11090,11090,11090,11090,0
20240321,093200,149213270,11090,11090,11090,11090,2
20240321,093100,149191090,11060,11080,11090,11060,339
20240321,093000,145435370,11080,11080,11080,11080,1312
20240321,092900,130898410,11070,11070,11070,11070,2
20240321,092800,130876270,11070,11070,11070,11070,2
20240321,092700,130854130,11080,11070,11080,11070,265
20240321,092600,127920080,11060,11070,11070,11060,480
20240321,092500,122607880,11080,11080,11080,11080,11
20240321,092400,122486000,11080,11080,11080,11080,596
20240321,092300,115882320,11080,11080,11080,11080,11
20240321,092200,115760440,11080,11080,11080,11080,6
20240321,092100,115693960,11070,11080,11080,11070,899
20240321,092000,105737980,11070,11070,11070,11070,0
20240321,091900,105737980,11070,11070,11080,11070,1503
20240321,091800,89099570,11080,11080,11080,11080,482
20240321,091700,83759010,11080,11070,11080,11070,231
20240321,091600,81201240,11080,11080,11080,11080,162
20240321,091500,79406280,11080,11080,11080,11080,242
20240321,091400,76724920,11080,11080,11080,11080,2
20240321,091300,76702760,11080,11080,11080,11070,183
20240321,091200,74676820,11080,11080,11080,11080,992
20240321,091100,63685460,11080,11070,11080,11070,473
20240321,091000,58449340,11080,11110,11110,11070,2212
20240321,090900,33940850,11110,11110,11110,11110,5
20240321,090800,33885300,11110,11050,11110,11050,449
20240321,090700,28908490,11050,11090,11090,11050,131
20240321,090600,27460900,11050,11050,11050,11050,102
20240321,090500,26333800,11050,11060,11060,11050,121
20240321,090400,24996650,11050,11110,11110,11050,106
20240321,090300,23821990,11140,11140,11140,11140,0
20240321,090200,23821990,11140,11140,11140,11140,1
20240321,090100,23810850,11030,11200,11200,11010,1693
20240321,090000,5040000,11200,11200,11200,11200,450