KissMeData/330590/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,211000,1093681955,3295,3295,3295,3295,4662
20240321,210900,1093681955,3295,3295,3295,3295,0
20240321,210800,1093681955,3295,3295,3295,3295,0
20240321,210700,1093681955,3295,3295,3295,3295,0
20240321,210600,1093681955,3295,3295,3295,3295,0
20240321,210500,1093681955,3295,3295,3295,3295,0
20240321,210400,1093681955,3295,3295,3295,3295,0
20240321,210300,1093681955,3295,3295,3295,3295,0
20240321,210200,1093681955,3295,3295,3295,3295,0
20240321,210100,1093681955,3295,3295,3295,3295,0
20240321,210000,1093681955,3295,3295,3295,3295,0
20240321,205900,1093681955,3295,3295,3295,3295,0
20240321,205800,1093681955,3295,3295,3295,3295,0
20240321,205700,1093681955,3295,3295,3295,3295,0
20240321,205600,1093681955,3295,3295,3295,3295,0
20240321,205500,1093681955,3295,3295,3295,3295,0
20240321,205400,1093681955,3295,3295,3295,3295,0
20240321,205300,1093681955,3295,3295,3295,3295,0
20240321,205200,1093681955,3295,3295,3295,3295,0
20240321,205100,1093681955,3295,3295,3295,3295,0
20240321,205000,1093681955,3295,3295,3295,3295,0
20240321,204900,1093681955,3295,3295,3295,3295,0
20240321,204800,1093681955,3295,3295,3295,3295,0
20240321,204700,1093681955,3295,3295,3295,3295,0
20240321,204600,1093681955,3295,3295,3295,3295,0
20240321,204500,1093681955,3295,3295,3295,3295,0
20240321,204400,1093681955,3295,3295,3295,3295,0
20240321,204300,1093681955,3295,3295,3295,3295,0
20240321,204200,1093681955,3295,3295,3295,3295,0
20240321,204100,1093681955,3295,3295,3295,3295,0
20240321,204000,1093681955,3295,3295,3295,3295,4662
20240321,203900,1093681955,3295,3295,3295,3295,0
20240321,203800,1093681955,3295,3295,3295,3295,0
20240321,203700,1093681955,3295,3295,3295,3295,0
20240321,203600,1093681955,3295,3295,3295,3295,0
20240321,203500,1093681955,3295,3295,3295,3295,0
20240321,203400,1093681955,3295,3295,3295,3295,0
20240321,203300,1093681955,3295,3295,3295,3295,0
20240321,203200,1093681955,3295,3295,3295,3295,0
20240321,203100,1093681955,3295,3295,3295,3295,0
20240321,203000,1093681955,3295,3295,3295,3295,0
20240321,202900,1093681955,3295,3295,3295,3295,0
20240321,202800,1093681955,3295,3295,3295,3295,0
20240321,202700,1093681955,3295,3295,3295,3295,0
20240321,202600,1093681955,3295,3295,3295,3295,0
20240321,202500,1093681955,3295,3295,3295,3295,0
20240321,202400,1093681955,3295,3295,3295,3295,0
20240321,202300,1093681955,3295,3295,3295,3295,0
20240321,202200,1093681955,3295,3295,3295,3295,0
20240321,202100,1093681955,3295,3295,3295,3295,0
20240321,202000,1093681955,3295,3295,3295,3295,0
20240321,201900,1093681955,3295,3295,3295,3295,0
20240321,201800,1093681955,3295,3295,3295,3295,0
20240321,201700,1093681955,3295,3295,3295,3295,0
20240321,201600,1093681955,3295,3295,3295,3295,0
20240321,201500,1093681955,3295,3295,3295,3295,0
20240321,201400,1093681955,3295,3295,3295,3295,0
20240321,201300,1093681955,3295,3295,3295,3295,0
20240321,201200,1093681955,3295,3295,3295,3295,0
20240321,201100,1093681955,3295,3295,3295,3295,0
20240321,201000,1093681955,3295,3295,3295,3295,4662
20240321,200900,1093681955,3295,3295,3295,3295,0
20240321,200800,1093681955,3295,3295,3295,3295,0
20240321,200700,1093681955,3295,3295,3295,3295,0
20240321,200600,1093681955,3295,3295,3295,3295,0
20240321,200500,1093681955,3295,3295,3295,3295,0
20240321,200400,1093681955,3295,3295,3295,3295,0
20240321,200300,1093681955,3295,3295,3295,3295,0
20240321,200200,1093681955,3295,3295,3295,3295,0
20240321,200100,1093681955,3295,3295,3295,3295,0
20240321,200000,1093681955,3295,3295,3295,3295,0
20240321,195900,1093681955,3295,3295,3295,3295,0
20240321,195800,1093681955,3295,3295,3295,3295,0
20240321,195700,1093681955,3295,3295,3295,3295,0
20240321,195600,1093681955,3295,3295,3295,3295,0
20240321,195500,1093681955,3295,3295,3295,3295,0
20240321,195400,1093681955,3295,3295,3295,3295,0
20240321,195300,1093681955,3295,3295,3295,3295,0
20240321,195200,1093681955,3295,3295,3295,3295,0
20240321,195100,1093681955,3295,3295,3295,3295,0
20240321,195000,1093681955,3295,3295,3295,3295,0
20240321,194900,1093681955,3295,3295,3295,3295,0
20240321,194800,1093681955,3295,3295,3295,3295,0
20240321,194700,1093681955,3295,3295,3295,3295,0
20240321,194600,1093681955,3295,3295,3295,3295,0
20240321,194500,1093681955,3295,3295,3295,3295,0
20240321,194400,1093681955,3295,3295,3295,3295,0
20240321,194300,1093681955,3295,3295,3295,3295,0
20240321,194200,1093681955,3295,3295,3295,3295,0
20240321,194100,1093681955,3295,3295,3295,3295,0
20240321,194000,1093681955,3295,3295,3295,3295,4662
20240321,193900,1093681955,3295,3295,3295,3295,0
20240321,193800,1093681955,3295,3295,3295,3295,0
20240321,193700,1093681955,3295,3295,3295,3295,0
20240321,193600,1093681955,3295,3295,3295,3295,0
20240321,193500,1093681955,3295,3295,3295,3295,0
20240321,193400,1093681955,3295,3295,3295,3295,0
20240321,193300,1093681955,3295,3295,3295,3295,0
20240321,193200,1093681955,3295,3295,3295,3295,0
20240321,193100,1093681955,3295,3295,3295,3295,0
20240321,193000,1093681955,3295,3295,3295,3295,0
20240321,192900,1093681955,3295,3295,3295,3295,0
20240321,192800,1093681955,3295,3295,3295,3295,0
20240321,192700,1093681955,3295,3295,3295,3295,0
20240321,192600,1093681955,3295,3295,3295,3295,0
20240321,192500,1093681955,3295,3295,3295,3295,0
20240321,192400,1093681955,3295,3295,3295,3295,0
20240321,192300,1093681955,3295,3295,3295,3295,0
20240321,192200,1093681955,3295,3295,3295,3295,0
20240321,192100,1093681955,3295,3295,3295,3295,0
20240321,192000,1093681955,3295,3295,3295,3295,0
20240321,191900,1093681955,3295,3295,3295,3295,0
20240321,191800,1093681955,3295,3295,3295,3295,0
20240321,191700,1093681955,3295,3295,3295,3295,0
20240321,191600,1093681955,3295,3295,3295,3295,0
20240321,191500,1093681955,3295,3295,3295,3295,0
20240321,191400,1093681955,3295,3295,3295,3295,0
20240321,191300,1093681955,3295,3295,3295,3295,0
20240321,191200,1093681955,3295,3295,3295,3295,0
20240321,191100,1093681955,3295,3295,3295,3295,0
20240321,191000,1093681955,3295,3295,3295,3295,4662
20240321,190900,1093681955,3295,3295,3295,3295,0
20240321,190800,1093681955,3295,3295,3295,3295,0
20240321,190700,1093681955,3295,3295,3295,3295,0
20240321,190600,1093681955,3295,3295,3295,3295,0
20240321,190500,1093681955,3295,3295,3295,3295,0
20240321,190400,1093681955,3295,3295,3295,3295,0
20240321,190300,1093681955,3295,3295,3295,3295,0
20240321,190200,1093681955,3295,3295,3295,3295,0
20240321,190100,1093681955,3295,3295,3295,3295,0
20240321,190000,1093681955,3295,3295,3295,3295,0
20240321,185900,1093681955,3295,3295,3295,3295,0
20240321,185800,1093681955,3295,3295,3295,3295,0
20240321,185700,1093681955,3295,3295,3295,3295,0
20240321,185600,1093681955,3295,3295,3295,3295,0
20240321,185500,1093681955,3295,3295,3295,3295,0
20240321,185400,1093681955,3295,3295,3295,3295,0
20240321,185300,1093681955,3295,3295,3295,3295,0
20240321,185200,1093681955,3295,3295,3295,3295,0
20240321,185100,1093681955,3295,3295,3295,3295,0
20240321,185000,1093681955,3295,3295,3295,3295,0
20240321,184900,1093681955,3295,3295,3295,3295,0
20240321,184800,1093681955,3295,3295,3295,3295,0
20240321,184700,1093681955,3295,3295,3295,3295,0
20240321,184600,1093681955,3295,3295,3295,3295,0
20240321,184500,1093681955,3295,3295,3295,3295,0
20240321,184400,1093681955,3295,3295,3295,3295,0
20240321,184300,1093681955,3295,3295,3295,3295,0
20240321,184200,1093681955,3295,3295,3295,3295,0
20240321,184100,1093681955,3295,3295,3295,3295,0
20240321,184000,1093681955,3295,3295,3295,3295,4662
20240321,183900,1093681955,3295,3295,3295,3295,0
20240321,183800,1093681955,3295,3295,3295,3295,0
20240321,183700,1093681955,3295,3295,3295,3295,0
20240321,183600,1093681955,3295,3295,3295,3295,0
20240321,183500,1093681955,3295,3295,3295,3295,0
20240321,183400,1093681955,3295,3295,3295,3295,0
20240321,183300,1093681955,3295,3295,3295,3295,0
20240321,183200,1093681955,3295,3295,3295,3295,0
20240321,183100,1093681955,3295,3295,3295,3295,0
20240321,183000,1093681955,3295,3295,3295,3295,0
20240321,182900,1093681955,3295,3295,3295,3295,0
20240321,182800,1093681955,3295,3295,3295,3295,0
20240321,182700,1093681955,3295,3295,3295,3295,0
20240321,182600,1093681955,3295,3295,3295,3295,0
20240321,182500,1093681955,3295,3295,3295,3295,0
20240321,182400,1093681955,3295,3295,3295,3295,0
20240321,182300,1093681955,3295,3295,3295,3295,0
20240321,182200,1093681955,3295,3295,3295,3295,0
20240321,182100,1093681955,3295,3295,3295,3295,0
20240321,182000,1093681955,3295,3295,3295,3295,0
20240321,181900,1093681955,3295,3295,3295,3295,0
20240321,181800,1093681955,3295,3295,3295,3295,0
20240321,181700,1093681955,3295,3295,3295,3295,0
20240321,181600,1093681955,3295,3295,3295,3295,0
20240321,181500,1093681955,3295,3295,3295,3295,0
20240321,181400,1093681955,3295,3295,3295,3295,0
20240321,181300,1093681955,3295,3295,3295,3295,0
20240321,181200,1093681955,3295,3295,3295,3295,0
20240321,181100,1093681955,3295,3295,3295,3295,0
20240321,181000,1093681955,3295,3295,3295,3295,4662
20240321,180900,1093681955,3295,3295,3295,3295,0
20240321,180800,1093681955,3295,3295,3295,3295,0
20240321,180700,1093681955,3295,3295,3295,3295,0
20240321,180600,1093681955,3295,3295,3295,3295,0
20240321,180500,1093681955,3295,3295,3295,3295,0
20240321,180400,1093681955,3295,3295,3295,3295,0
20240321,180300,1093681955,3295,3295,3295,3295,0
20240321,180200,1093681955,3295,3295,3295,3295,0
20240321,180100,1093681955,3295,3295,3295,3295,0
20240321,180000,1093681955,3295,3295,3295,3295,0
20240321,175900,1093681955,3295,3295,3295,3295,0
20240321,175800,1093681955,3295,3295,3295,3295,0
20240321,175700,1093681955,3295,3295,3295,3295,0
20240321,175600,1093681955,3295,3295,3295,3295,0
20240321,175500,1093681955,3295,3295,3295,3295,0
20240321,175400,1093681955,3295,3295,3295,3295,0
20240321,175300,1093681955,3295,3295,3295,3295,0
20240321,175200,1093681955,3295,3295,3295,3295,0
20240321,175100,1093681955,3295,3295,3295,3295,0
20240321,175000,1093681955,3295,3295,3295,3295,0
20240321,174900,1093681955,3295,3295,3295,3295,0
20240321,174800,1093681955,3295,3295,3295,3295,0
20240321,174700,1093681955,3295,3295,3295,3295,0
20240321,174600,1093681955,3295,3295,3295,3295,0
20240321,174500,1093681955,3295,3295,3295,3295,0
20240321,174400,1093681955,3295,3295,3295,3295,0
20240321,174300,1093681955,3295,3295,3295,3295,0
20240321,174200,1093681955,3295,3295,3295,3295,0
20240321,174100,1093681955,3295,3295,3295,3295,0
20240321,174000,1093681955,3295,3295,3295,3295,4662
20240321,173900,1093681955,3295,3295,3295,3295,0
20240321,173800,1093681955,3295,3295,3295,3295,0
20240321,173700,1093681955,3295,3295,3295,3295,0
20240321,173600,1093681955,3295,3295,3295,3295,0
20240321,173500,1093681955,3295,3295,3295,3295,0
20240321,173400,1093681955,3295,3295,3295,3295,0
20240321,173300,1093681955,3295,3295,3295,3295,0
20240321,173200,1093681955,3295,3295,3295,3295,0
20240321,173100,1093681955,3295,3295,3295,3295,0
20240321,173000,1093681955,3295,3295,3295,3295,0
20240321,172900,1093681955,3295,3295,3295,3295,0
20240321,172800,1093681955,3295,3295,3295,3295,0
20240321,172700,1093681955,3295,3295,3295,3295,0
20240321,172600,1093681955,3295,3295,3295,3295,0
20240321,172500,1093681955,3295,3295,3295,3295,0
20240321,172400,1093681955,3295,3295,3295,3295,0
20240321,172300,1093681955,3295,3295,3295,3295,0
20240321,172200,1093681955,3295,3295,3295,3295,0
20240321,172100,1093681955,3295,3295,3295,3295,0
20240321,172000,1093681955,3295,3295,3295,3295,0
20240321,171900,1093681955,3295,3295,3295,3295,0
20240321,171800,1093681955,3295,3295,3295,3295,0
20240321,171700,1093681955,3295,3295,3295,3295,0
20240321,171600,1093681955,3295,3295,3295,3295,0
20240321,171500,1093681955,3295,3295,3295,3295,0
20240321,171400,1093681955,3295,3295,3295,3295,0
20240321,171300,1093681955,3295,3295,3295,3295,0
20240321,171200,1093681955,3295,3295,3295,3295,0
20240321,171100,1093681955,3295,3295,3295,3295,0
20240321,171000,1093681955,3295,3295,3295,3295,4662
20240321,170900,1093681955,3295,3295,3295,3295,0
20240321,170800,1093681955,3295,3295,3295,3295,0
20240321,170700,1093681955,3295,3295,3295,3295,0
20240321,170600,1093681955,3295,3295,3295,3295,0
20240321,170500,1093681955,3295,3295,3295,3295,0
20240321,170400,1093681955,3295,3295,3295,3295,0
20240321,170300,1093681955,3295,3295,3295,3295,0
20240321,170200,1093681955,3295,3295,3295,3295,0
20240321,170100,1093681955,3295,3295,3295,3295,0
20240321,170000,1093681955,3295,3295,3295,3295,0
20240321,165900,1093681955,3295,3295,3295,3295,0
20240321,165800,1093681955,3295,3295,3295,3295,0
20240321,165700,1093681955,3295,3295,3295,3295,0
20240321,165600,1093681955,3295,3295,3295,3295,0
20240321,165500,1093681955,3295,3295,3295,3295,0
20240321,165400,1093681955,3295,3295,3295,3295,0
20240321,165300,1093681955,3295,3295,3295,3295,0
20240321,165200,1093681955,3295,3295,3295,3295,0
20240321,165100,1093681955,3295,3295,3295,3295,0
20240321,165000,1093681955,3295,3295,3295,3295,0
20240321,164900,1093681955,3295,3295,3295,3295,0
20240321,164800,1093681955,3295,3295,3295,3295,0
20240321,164700,1093681955,3295,3295,3295,3295,0
20240321,164600,1093681955,3295,3295,3295,3295,0
20240321,164500,1093681955,3295,3295,3295,3295,0
20240321,164400,1093681955,3295,3295,3295,3295,0
20240321,164300,1093681955,3295,3295,3295,3295,0
20240321,164200,1093681955,3295,3295,3295,3295,0
20240321,164100,1093681955,3295,3295,3295,3295,0
20240321,164000,1093681955,3295,3295,3295,3295,4662
20240321,163900,1093681955,3295,3295,3295,3295,0
20240321,163800,1093681955,3295,3295,3295,3295,0
20240321,163700,1093681955,3295,3295,3295,3295,0
20240321,163600,1093681955,3295,3295,3295,3295,0
20240321,163500,1093681955,3295,3295,3295,3295,0
20240321,163400,1093681955,3295,3295,3295,3295,0
20240321,163300,1093681955,3295,3295,3295,3295,0
20240321,163200,1093681955,3295,3295,3295,3295,0
20240321,163100,1093681955,3295,3295,3295,3295,0
20240321,163000,1093681955,3295,3295,3295,3295,0
20240321,162900,1093681955,3295,3295,3295,3295,0
20240321,162800,1093681955,3295,3295,3295,3295,0
20240321,162700,1093681955,3295,3295,3295,3295,0
20240321,162600,1093681955,3295,3295,3295,3295,0
20240321,162500,1093681955,3295,3295,3295,3295,0
20240321,162400,1093681955,3295,3295,3295,3295,0
20240321,162300,1093681955,3295,3295,3295,3295,0
20240321,162200,1093681955,3295,3295,3295,3295,0
20240321,162100,1093681955,3295,3295,3295,3295,0
20240321,162000,1093681955,3295,3295,3295,3295,0
20240321,161900,1093681955,3295,3295,3295,3295,0
20240321,161800,1093681955,3295,3295,3295,3295,0
20240321,161700,1093681955,3295,3295,3295,3295,0
20240321,161600,1093681955,3295,3295,3295,3295,0
20240321,161500,1093681955,3295,3295,3295,3295,0
20240321,161400,1093681955,3295,3295,3295,3295,0
20240321,161300,1093681955,3295,3295,3295,3295,0
20240321,161200,1093681955,3295,3295,3295,3295,0
20240321,161100,1093681955,3295,3295,3295,3295,0
20240321,161000,1093681955,3295,3295,3295,3295,4662
20240321,160900,1093681955,3295,3295,3295,3295,0
20240321,160800,1093681955,3295,3295,3295,3295,0
20240321,160700,1093681955,3295,3295,3295,3295,0
20240321,160600,1093681955,3295,3295,3295,3295,0
20240321,160500,1093681955,3295,3295,3295,3295,0
20240321,160400,1093681955,3295,3295,3295,3295,0
20240321,160300,1093681955,3295,3295,3295,3295,0
20240321,160200,1093681955,3295,3295,3295,3295,0
20240321,160100,1093681955,3295,3295,3295,3295,0
20240321,160000,1093681955,3295,3295,3295,3295,0
20240321,155900,1093681955,3295,3295,3295,3295,0
20240321,155800,1093681955,3295,3295,3295,3295,0
20240321,155700,1093681955,3295,3295,3295,3295,0
20240321,155600,1093681955,3295,3295,3295,3295,0
20240321,155500,1093681955,3295,3295,3295,3295,0
20240321,155400,1093681955,3295,3295,3295,3295,0
20240321,155300,1093681955,3295,3295,3295,3295,0
20240321,155200,1093681955,3295,3295,3295,3295,0
20240321,155100,1093681955,3295,3295,3295,3295,0
20240321,155000,1093681955,3295,3295,3295,3295,0
20240321,154900,1093681955,3295,3295,3295,3295,0
20240321,154800,1093681955,3295,3295,3295,3295,0
20240321,154700,1093681955,3295,3295,3295,3295,0
20240321,154600,1093681955,3295,3295,3295,3295,0
20240321,154500,1093681955,3295,3295,3295,3295,0
20240321,154400,1093681955,3295,3295,3295,3295,0
20240321,154300,1093681955,3295,3295,3295,3295,0
20240321,154200,1093681955,3295,3295,3295,3295,0
20240321,154100,1093681955,3295,3295,3295,3295,0
20240321,154000,1093681955,3295,3295,3295,3295,4662
20240321,153900,1093681955,3295,3295,3295,3295,0
20240321,153800,1093681955,3295,3295,3295,3295,0
20240321,153700,1093681955,3295,3295,3295,3295,0
20240321,153600,1093681955,3295,3295,3295,3295,0
20240321,153500,1093681955,3295,3295,3295,3295,0
20240321,153400,1093681955,3295,3295,3295,3295,0
20240321,153300,1093681955,3295,3295,3295,3295,0
20240321,153200,1093681955,3295,3295,3295,3295,0
20240321,153100,1093681955,3295,3295,3295,3295,0
20240321,153000,1093681955,3295,3295,3295,3295,4662
20240321,152900,1078320665,3275,3275,3275,3275,0
20240321,152800,1078320665,3275,3275,3275,3275,0
20240321,152700,1078320665,3275,3275,3275,3275,0
20240321,152600,1078320665,3275,3275,3275,3275,0
20240321,152500,1078320665,3275,3275,3275,3275,0
20240321,152400,1078320665,3275,3275,3275,3275,0
20240321,152300,1078320665,3275,3275,3275,3275,0
20240321,152200,1078320665,3275,3275,3275,3275,0
20240321,152100,1078320665,3275,3275,3275,3275,0
20240321,152000,1078320665,3275,3275,3275,3275,0
20240321,151900,1078320665,3275,3285,3285,3275,1051
20240321,151800,1074871225,3285,3285,3285,3285,101
20240321,151700,1074539440,3305,3275,3305,3275,9662
20240321,151600,1042721430,3275,3275,3280,3270,14838
20240321,151500,994160170,3275,3275,3280,3275,67
20240321,151400,993940620,3275,3280,3280,3275,334
20240321,151300,992845610,3280,3280,3280,3280,74
20240321,151200,992602890,3280,3275,3280,3275,124
20240321,151100,992196180,3280,3280,3285,3275,1368
20240321,151000,987709055,3280,3280,3285,3280,9112
20240321,150900,957821645,3280,3280,3285,3280,225
20240321,150800,957082965,3280,3285,3285,3280,607
20240321,150700,955091355,3280,3285,3285,3280,252
20240321,150600,954263585,3285,3280,3285,3280,910
20240321,150500,951278590,3280,3280,3285,3280,200
20240321,150400,950622530,3285,3285,3285,3285,122
20240321,150300,950221760,3285,3285,3285,3285,113
20240321,150200,949850555,3285,3285,3285,3285,298
20240321,150100,948871625,3285,3285,3285,3285,1169
20240321,150000,945031460,3285,3285,3285,3285,106
20240321,145900,944683250,3285,3285,3285,3285,226
20240321,145800,943940840,3285,3290,3290,3285,493
20240321,145700,942319820,3280,3285,3290,3280,330
20240321,145600,941235855,3285,3285,3285,3285,204
20240321,145500,940565715,3285,3290,3290,3285,3954
20240321,145400,927576440,3290,3285,3290,3285,134
20240321,145300,927136225,3285,3285,3285,3285,205
20240321,145200,926462800,3285,3285,3290,3285,129
20240321,145100,926038985,3285,3285,3285,3285,74
20240321,145000,925795895,3285,3285,3285,3285,142
20240321,144900,925329425,3285,3285,3285,3285,77
20240321,144800,925076480,3285,3290,3290,3285,176
20240321,144700,924498225,3285,3285,3285,3285,195
20240321,144600,923857650,3285,3290,3290,3285,355
20240321,144500,922689975,3285,3285,3285,3285,97
20240321,144400,922371330,3285,3285,3285,3285,106
20240321,144300,922023120,3280,3280,3280,3280,180
20240321,144200,921432720,3280,3280,3285,3280,232
20240321,144100,920670800,3280,3280,3280,3280,98
20240321,144000,920349360,3280,3285,3285,3280,108
20240321,143900,919995080,3280,3280,3285,3280,1335
20240321,143800,915610570,3280,3280,3280,3280,31
20240321,143700,915508890,3280,3280,3280,3280,111
20240321,143600,915144810,3280,3285,3290,3280,7180
20240321,143500,891539930,3280,3280,3280,3280,49
20240321,143400,891379210,3285,3280,3285,3280,266
20240321,143300,890506245,3280,3280,3280,3280,1639
20240321,143200,885130325,3280,3285,3285,3280,9458
20240321,143100,854065590,3285,3285,3285,3285,1582
20240321,143000,848868720,3285,3290,3295,3285,2036
20240321,142900,842170500,3290,3290,3290,3290,161
20240321,142800,841640810,3295,3290,3295,3290,177
20240321,142700,841058430,3290,3290,3290,3290,98
20240321,142600,840736010,3290,3290,3290,3290,9469
20240321,142500,809583000,3295,3290,3295,3290,4316
20240321,142400,795364485,3295,3295,3295,3290,8417
20240321,142300,767647240,3295,3295,3295,3290,433
20240321,142200,766221390,3290,3290,3295,3290,1327
20240321,142100,761855245,3290,3290,3290,3290,149
20240321,142000,761365035,3290,3290,3290,3290,182
20240321,141900,760766255,3290,3290,3290,3290,249
20240321,141800,759947045,3290,3290,3290,3290,407
20240321,141700,758608015,3290,3295,3295,3290,174
20240321,141600,758035065,3290,3290,3295,3290,983
20240321,141500,754797180,3290,3290,3290,3290,60
20240321,141400,754599780,3290,3290,3290,3290,60
20240321,141300,754402380,3290,3295,3295,3290,218
20240321,141200,753685155,3290,3290,3290,3290,18
20240321,141100,753625935,3295,3290,3295,3290,74
20240321,141000,753382450,3290,3290,3295,3290,467
20240321,140900,751844160,3290,3290,3290,3290,175
20240321,140800,751268410,3290,3290,3290,3290,18
20240321,140700,751209190,3290,3290,3290,3290,239
20240321,140600,750422880,3290,3290,3295,3290,1054
20240321,140500,746951870,3290,3290,3290,3290,48
20240321,140400,746793950,3290,3295,3295,3290,133
20240321,140300,746356120,3290,3295,3295,3290,539
20240321,140200,744582795,3290,3290,3295,3290,44
20240321,140100,744438025,3290,3285,3290,3285,981
20240321,140000,741210840,3285,3290,3290,3285,4312
20240321,135900,727025900,3290,3290,3290,3285,116
20240321,135800,726644505,3290,3285,3290,3285,23
20240321,135700,726568945,3285,3285,3285,3285,625
20240321,135600,724515820,3285,3285,3285,3285,11
20240321,135500,724479685,3285,3285,3290,3285,185
20240321,135400,723871325,3285,3285,3285,3285,738
20240321,135300,721446995,3285,3285,3285,3285,437
20240321,135200,720011450,3285,3285,3285,3285,2174
20240321,135100,712869860,3285,3285,3285,3285,168
20240321,135000,712317980,3285,3290,3290,3285,881
20240321,134900,709419720,3290,3280,3290,3280,12532
20240321,134800,668247845,3280,3280,3290,3280,198
20240321,134700,667598395,3280,3280,3290,3280,132
20240321,134600,667164465,3280,3290,3290,3280,12009
20240321,134500,627689585,3285,3285,3285,3285,111
20240321,134400,627324950,3290,3285,3290,3285,155
20240321,134300,626815400,3285,3285,3290,3285,5893
20240321,134200,607431895,3285,3280,3285,3280,302
20240321,134100,606440670,3285,3280,3285,3280,1286
20240321,134000,602217285,3285,3280,3285,3280,3438
20240321,133900,590923700,3280,3280,3285,3280,2951
20240321,133800,581230385,3280,3280,3280,3280,56
20240321,133700,581046705,3280,3280,3280,3280,22
20240321,133600,580974545,3280,3280,3280,3280,13
20240321,133500,580931905,3280,3280,3285,3280,301
20240321,133400,579943835,3280,3285,3285,3280,815
20240321,133300,577266575,3285,3280,3290,3280,22713
20240321,133200,502652810,3280,3280,3280,3280,100
20240321,133100,502324810,3280,3280,3280,3280,56
20240321,133000,502141130,3280,3285,3285,3280,77
20240321,132900,501888565,3280,3280,3280,3280,1162
20240321,132800,498077205,3280,3280,3280,3280,76
20240321,132700,497827925,3280,3280,3280,3280,83
20240321,132600,497555685,3280,3280,3280,3280,160
20240321,132500,497030885,3280,3280,3280,3280,83
20240321,132400,496758645,3280,3280,3280,3280,82
20240321,132300,496489685,3280,3280,3280,3280,220
20240321,132200,495768085,3280,3280,3280,3280,122
20240321,132100,495367925,3280,3280,3285,3280,1291
20240321,132000,491128335,3280,3280,3280,3280,100
20240321,131900,490800335,3280,3280,3280,3280,142
20240321,131800,490334575,3280,3280,3280,3280,109
20240321,131700,489977055,3280,3280,3280,3280,188
20240321,131600,489360415,3280,3280,3280,3280,0
20240321,131500,489360415,3280,3280,3280,3280,46
20240321,131400,489209535,3280,3280,3280,3280,165
20240321,131300,488668335,3280,3285,3285,3280,784
20240321,131200,486094045,3280,3280,3285,3280,132
20240321,131100,485660855,3280,3280,3280,3280,113
20240321,131000,485290215,3280,3280,3280,3280,23
20240321,130900,485214775,3280,3285,3285,3280,32
20240321,130800,485109805,3280,3280,3280,3280,136
20240321,130700,484663725,3280,3280,3280,3280,31
20240321,130600,484562045,3280,3280,3280,3280,0
20240321,130500,484562045,3280,3280,3280,3280,181
20240321,130400,483968365,3280,3280,3280,3280,30
20240321,130300,483869965,3280,3280,3280,3280,68
20240321,130200,483646925,3280,3280,3285,3280,42
20240321,130100,483509115,3280,3280,3285,3280,233
20240321,130000,482744375,3280,3280,3280,3280,0
20240321,125900,482744375,3280,3280,3280,3280,86
20240321,125800,482462295,3280,3280,3280,3280,196
20240321,125700,481819415,3285,3285,3285,3285,102
20240321,125600,481484345,3280,3280,3280,3280,1794
20240321,125500,475600025,3280,3280,3280,3280,110
20240321,125400,475239225,3280,3285,3285,3280,982
20240321,125300,472013670,3280,3280,3280,3280,0
20240321,125200,472013670,3280,3275,3280,3275,10643
20240321,125100,437105245,3275,3280,3280,3275,64
20240321,125000,436895640,3275,3275,3280,3275,85
20240321,124900,436617215,3275,3275,3275,3275,126
20240321,124800,436204565,3275,3275,3275,3275,56
20240321,124700,436021165,3275,3275,3275,3275,20
20240321,124600,435955665,3275,3280,3280,3275,158
20240321,124500,435438205,3275,3280,3280,3275,21
20240321,124400,435369425,3275,3280,3280,3275,84
20240321,124300,435094285,3275,3275,3275,3275,186
20240321,124200,434485135,3275,3275,3275,3275,63
20240321,124100,434278810,3275,3280,3280,3275,13
20240321,124000,434236175,3275,3280,3280,3275,4948
20240321,123900,418026475,3275,3275,3275,3275,0
20240321,123800,418026475,3275,3275,3275,3275,86
20240321,123700,417744825,3275,3275,3275,3275,112
20240321,123600,417378025,3280,3280,3280,3275,461
20240321,123500,415866720,3275,3280,3280,3275,12
20240321,123400,415827365,3275,3275,3275,3275,490
20240321,123300,414222615,3275,3275,3275,3275,165
20240321,123200,413682240,3275,3275,3275,3275,56
20240321,123100,413498840,3275,3275,3275,3275,120
20240321,123000,413105840,3275,3275,3275,3275,110
20240321,122900,412745590,3275,3280,3280,3275,192
20240321,122800,412116640,3275,3280,3280,3275,85
20240321,122700,411838165,3275,3275,3280,3275,191
20240321,122600,411212390,3275,3275,3275,3275,89
20240321,122500,410920915,3275,3275,3275,3275,23
20240321,122400,410845590,3275,3275,3275,3275,175
20240321,122300,410272465,3275,3275,3275,3275,0
20240321,122200,410272465,3275,3280,3280,3275,23
20240321,122100,410197135,3275,3275,3275,3275,176
20240321,122000,409620735,3275,3280,3280,3275,1220
20240321,121900,405620235,3275,3275,3275,3275,63
20240321,121800,405413910,3275,3275,3275,3275,135
20240321,121700,404971785,3275,3280,3280,3275,1494
20240321,121600,400072935,3275,3275,3275,3275,0
20240321,121500,400072935,3275,3275,3275,3275,176
20240321,121400,399496535,3280,3280,3280,3280,31
20240321,121300,399394855,3275,3275,3275,3275,76
20240321,121200,399145955,3275,3275,3275,3275,222
20240321,121100,398418905,3275,3280,3280,3275,124
20240321,121000,398012800,3275,3275,3280,3275,13
20240321,120900,397970175,3275,3275,3280,3275,451
20240321,120800,396493080,3275,3275,3275,3275,453
20240321,120700,395009505,3275,3275,3275,3275,57
20240321,120600,394822830,3275,3275,3275,3275,120
20240321,120500,394429830,3275,3275,3275,3275,57
20240321,120400,394243155,3275,3275,3275,3275,20
20240321,120300,394177655,3275,3275,3275,3275,100
20240321,120200,393850155,3275,3275,3275,3275,76
20240321,120100,393601255,3275,3275,3275,3275,52
20240321,120000,393430955,3275,3275,3275,3275,198
20240321,115900,392782505,3275,3275,3275,3275,125
20240321,115800,392373130,3275,3275,3275,3275,103
20240321,115700,392035805,3275,3275,3275,3275,157
20240321,115600,391521630,3275,3280,3280,3275,191
20240321,115500,390895580,3275,3275,3275,3275,23
20240321,115400,390820255,3275,3280,3280,3275,62
20240321,115300,390616930,3275,3275,3275,3275,134
20240321,115200,390178080,3275,3275,3275,3275,0
20240321,115100,390178080,3275,3275,3275,3275,23
20240321,115000,390102755,3275,3280,3280,3275,117
20240321,114900,389719560,3275,3275,3275,3275,526
20240321,114800,387996910,3275,3280,3280,3275,596
20240321,114700,386042460,3275,3275,3275,3275,113
20240321,114600,385672385,3280,3280,3280,3275,162
20240321,114500,385141210,3275,3280,3280,3275,2
20240321,114400,385134655,3280,3275,3280,3275,145
20240321,114300,384659735,3280,3280,3280,3275,16
20240321,114200,384607260,3280,3280,3280,3280,1
20240321,114100,384603980,3275,3275,3280,3275,150
20240321,114000,384112665,3275,3280,3280,3275,22
20240321,113900,384040515,3275,3275,3275,3275,23
20240321,113800,383965190,3275,3280,3280,3275,123
20240321,113700,383562315,3275,3275,3275,3275,23
20240321,113600,383486990,3275,3275,3275,3275,11
20240321,113500,383450965,3275,3275,3275,3275,135
20240321,113400,383008840,3275,3275,3275,3275,0
20240321,113300,383008840,3275,3275,3275,3275,2
20240321,113200,383002290,3275,3275,3275,3275,133
20240321,113100,382566715,3275,3275,3275,3275,0
20240321,113000,382566715,3275,3275,3275,3275,22
20240321,112900,382494665,3275,3275,3275,3275,113
20240321,112800,382124590,3275,3275,3275,3275,1117
20240321,112700,378466415,3275,3275,3275,3275,1055
20240321,112600,375011290,3270,3270,3275,3270,1102
20240321,112500,371402840,3275,3275,3275,3275,0
20240321,112400,371402840,3275,3275,3275,3275,726
20240321,112300,369025190,3270,3270,3270,3270,113
20240321,112200,368655680,3275,3270,3275,3270,2187
20240321,112100,361494235,3270,3270,3270,3270,85
20240321,112000,361216285,3270,3275,3275,3270,6640
20240321,111900,339473755,3275,3275,3275,3275,239
20240321,111800,338691030,3275,3280,3280,3275,429
20240321,111700,337286045,3275,3275,3275,3275,22
20240321,111600,337213995,3275,3275,3275,3275,625
20240321,111500,335167120,3275,3275,3275,3275,0
20240321,111400,335167120,3275,3275,3275,3275,89
20240321,111300,334875645,3275,3275,3275,3275,112
20240321,111200,334508845,3275,3275,3275,3275,86
20240321,111100,334227195,3275,3275,3275,3275,205
20240321,111000,333555820,3275,3275,3275,3275,198
20240321,110900,332907370,3275,3275,3275,3275,63
20240321,110800,332701045,3275,3275,3275,3275,1319
20240321,110700,328381320,3275,3275,3275,3275,227
20240321,110600,327637895,3275,3275,3275,3275,63
20240321,110500,327431570,3275,3275,3275,3275,22
20240321,110400,327359520,3275,3275,3280,3275,469
20240321,110300,325823230,3275,3275,3275,3275,29
20240321,110200,325728255,3275,3275,3275,3275,56
20240321,110100,325544855,3275,3275,3275,3275,186
20240321,110000,324935705,3280,3280,3280,3280,60
20240321,105900,324738905,3275,3275,3275,3275,76
20240321,105800,324490005,3275,3275,3275,3275,156
20240321,105700,323979105,3275,3275,3275,3275,0
20240321,105600,323979105,3275,3275,3275,3275,134
20240321,105500,323540255,3275,3275,3275,3275,119
20240321,105400,323150530,3275,3275,3275,3275,78
20240321,105300,322895080,3275,3280,3280,3275,3144
20240321,105200,312584245,3280,3285,3285,3280,170
20240321,105100,312026395,3280,3285,3285,3280,10775
20240321,105000,276683905,3280,3280,3280,3280,76
20240321,104900,276434625,3285,3285,3285,3285,542
20240321,104800,274654155,3280,3285,3285,3280,102
20240321,104700,274319585,3280,3285,3285,3280,24
20240321,104600,274240845,3285,3285,3285,3285,1
20240321,104500,274237560,3280,3285,3285,3280,818
20240321,104400,271551030,3285,3285,3285,3285,5000
20240321,104300,255126030,3280,3280,3280,3280,76
20240321,104200,254876750,3280,3280,3280,3280,100
20240321,104100,254548750,3280,3280,3280,3280,1326
20240321,104000,250199470,3285,3280,3285,3280,161
20240321,103900,249670865,3280,3285,3285,3280,101
20240321,103800,249339580,3280,3280,3280,3280,76
20240321,103700,249090300,3280,3280,3280,3280,56
20240321,103600,248906620,3280,3280,3280,3280,140
20240321,103500,248447420,3280,3285,3285,3280,363
20240321,103400,247256665,3280,3280,3280,3280,255
20240321,103300,246420265,3280,3280,3280,3280,100
20240321,103200,246092265,3280,3280,3280,3280,76
20240321,103100,245842985,3285,3280,3285,3280,68
20240321,103000,245619885,3285,3280,3285,3280,158
20240321,102900,245101635,3280,3280,3280,3280,20
20240321,102800,245036035,3285,3285,3285,3280,67
20240321,102700,244816265,3285,3280,3285,3280,212
20240321,102600,244120450,3280,3280,3280,3280,171
20240321,102500,243559570,3285,3280,3285,3280,22
20240321,102400,243487400,3280,3280,3285,3280,285
20240321,102300,242552045,3285,3280,3285,3280,414
20240321,102200,241192550,3280,3280,3280,3280,0
20240321,102100,241192550,3280,3280,3280,3280,100
20240321,102000,240864550,3280,3280,3280,3280,424
20240321,101900,239473830,3280,3280,3280,3280,5
20240321,101800,239457430,3280,3280,3280,3280,120
20240321,101700,239063830,3285,3285,3285,3285,388
20240321,101600,237789250,3280,3280,3280,3280,21
20240321,101500,237720370,3280,3280,3280,3280,1188
20240321,101400,233823730,3285,3285,3285,3280,3113
20240321,101300,223598935,3285,3285,3285,3285,66
20240321,101200,223382125,3285,3280,3285,3280,5886
20240321,101100,204076040,3280,3280,3285,3280,1332
20240321,101000,199707075,3280,3285,3285,3280,5119
20240321,100900,182893485,3285,3285,3285,3280,12648
20240321,100800,141345030,3280,3285,3285,3280,161
20240321,100700,140816425,3280,3280,3285,3280,97
20240321,100600,140498260,3280,3280,3280,3280,56
20240321,100500,140314580,3285,3280,3285,3280,79
20240321,100400,140055455,3280,3285,3285,3280,1862
20240321,100300,133945365,3285,3280,3285,3280,127
20240321,100200,133528450,3280,3280,3280,3280,126
20240321,100100,133115170,3280,3280,3280,3280,0
20240321,100000,133115170,3280,3280,3280,3280,3651
20240321,095900,121139890,3280,3285,3285,3280,126
20240321,095800,120726260,3280,3280,3280,3280,728
20240321,095700,118338420,3280,3280,3280,3280,40
20240321,095600,118207220,3280,3285,3285,3280,30
20240321,095500,118108770,3285,3285,3285,3280,2192
20240321,095400,110909225,3285,3285,3285,3285,100
20240321,095300,110580725,3280,3285,3285,3280,2662
20240321,095200,101837495,3285,3285,3285,3285,9
20240321,095100,101807930,3285,3285,3285,3285,414
20240321,095000,100447940,3285,3285,3285,3285,576
20240321,094900,98555780,3280,3285,3285,3280,31
20240321,094800,98454070,3280,3280,3285,3280,3291
20240321,094700,87656830,3275,3280,3280,3275,220
20240321,094600,86935330,3275,3280,3280,3275,1722
20240321,094500,81295635,3280,3280,3280,3280,45
20240321,094400,81148035,3275,3280,3280,3275,221
20240321,094300,80423255,3280,3280,3280,3280,74
20240321,094200,80180535,3275,3275,3280,3275,1438
20240321,094100,75464700,3275,3275,3280,3275,2741
20240321,094000,66477840,3275,3275,3275,3275,142
20240321,093900,66012790,3280,3275,3280,3275,453
20240321,093800,64527480,3275,3280,3280,3275,655
20240321,093700,62380095,3280,3280,3280,3275,11
20240321,093600,62344020,3280,3280,3280,3275,11
20240321,093500,62307945,3275,3280,3280,3275,90
20240321,093400,62012895,3275,3285,3285,3275,7498
20240321,093300,37422190,3285,3285,3285,3285,407
20240321,093200,36085195,3285,3285,3285,3285,203
20240321,093100,35418340,3285,3285,3285,3285,1080
20240321,093000,31870540,3285,3285,3285,3285,5
20240321,092900,31854115,3290,3285,3290,3280,400
20240321,092800,30541290,3285,3285,3285,3285,577
20240321,092700,28645845,3285,3285,3285,3280,432
20240321,092600,27227180,3285,3285,3285,3285,647
20240321,092500,25101785,3285,3285,3285,3285,300
20240321,092400,24116285,3285,3285,3285,3285,2
20240321,092300,24109715,3285,3285,3285,3285,1
20240321,092200,24106430,3285,3285,3285,3285,23
20240321,092100,24030875,3285,3285,3285,3285,8
20240321,092000,24004595,3285,3285,3285,3285,1
20240321,091900,24001310,3285,3285,3285,3285,3
20240321,091800,23991455,3285,3285,3285,3285,84
20240321,091700,23715515,3280,3280,3285,3275,1324
20240321,091600,19373450,3280,3280,3280,3280,7
20240321,091500,19350490,3280,3285,3285,3280,751
20240321,091400,16887205,3285,3285,3285,3285,130
20240321,091300,16460155,3285,3285,3285,3285,280
20240321,091200,15540355,3285,3285,3285,3285,16
20240321,091100,15487795,3285,3285,3285,3285,301
20240321,091000,14499010,3285,3285,3290,3285,526
20240321,090900,12771095,3290,3290,3290,3290,1
20240321,090800,12767805,3285,3280,3285,3275,654
20240321,090700,10620580,3275,3275,3280,3270,197
20240321,090600,9975405,3270,3270,3275,3270,441
20240321,090500,8531795,3270,3275,3275,3270,38
20240321,090400,8407530,3270,3275,3275,3270,4
20240321,090300,8394435,3275,3265,3285,3265,966
20240321,090200,5223865,3270,3270,3285,3265,404
20240321,090100,3898890,3270,3275,3290,3270,449
20240321,090000,2427595,3280,3285,3285,3280,739