KissMeData/419120/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,212800,776925570,9900,9900,9900,9900,3856
20240321,212700,776925570,9900,9900,9900,9900,0
20240321,212600,776925570,9900,9900,9900,9900,0
20240321,212500,776925570,9900,9900,9900,9900,0
20240321,212400,776925570,9900,9900,9900,9900,0
20240321,212300,776925570,9900,9900,9900,9900,0
20240321,212200,776925570,9900,9900,9900,9900,0
20240321,212100,776925570,9900,9900,9900,9900,0
20240321,212000,776925570,9900,9900,9900,9900,0
20240321,211900,776925570,9900,9900,9900,9900,0
20240321,211800,776925570,9900,9900,9900,9900,0
20240321,211700,776925570,9900,9900,9900,9900,0
20240321,211600,776925570,9900,9900,9900,9900,0
20240321,211500,776925570,9900,9900,9900,9900,0
20240321,211400,776925570,9900,9900,9900,9900,0
20240321,211300,776925570,9900,9900,9900,9900,0
20240321,211200,776925570,9900,9900,9900,9900,0
20240321,211100,776925570,9900,9900,9900,9900,0
20240321,211000,776925570,9900,9900,9900,9900,0
20240321,210900,776925570,9900,9900,9900,9900,0
20240321,210800,776925570,9900,9900,9900,9900,0
20240321,210700,776925570,9900,9900,9900,9900,0
20240321,210600,776925570,9900,9900,9900,9900,0
20240321,210500,776925570,9900,9900,9900,9900,0
20240321,210400,776925570,9900,9900,9900,9900,0
20240321,210300,776925570,9900,9900,9900,9900,0
20240321,210200,776925570,9900,9900,9900,9900,0
20240321,210100,776925570,9900,9900,9900,9900,0
20240321,210000,776925570,9900,9900,9900,9900,0
20240321,205900,776925570,9900,9900,9900,9900,0
20240321,205800,776925570,9900,9900,9900,9900,3856
20240321,205700,776925570,9900,9900,9900,9900,0
20240321,205600,776925570,9900,9900,9900,9900,0
20240321,205500,776925570,9900,9900,9900,9900,0
20240321,205400,776925570,9900,9900,9900,9900,0
20240321,205300,776925570,9900,9900,9900,9900,0
20240321,205200,776925570,9900,9900,9900,9900,0
20240321,205100,776925570,9900,9900,9900,9900,0
20240321,205000,776925570,9900,9900,9900,9900,0
20240321,204900,776925570,9900,9900,9900,9900,0
20240321,204800,776925570,9900,9900,9900,9900,0
20240321,204700,776925570,9900,9900,9900,9900,0
20240321,204600,776925570,9900,9900,9900,9900,0
20240321,204500,776925570,9900,9900,9900,9900,0
20240321,204400,776925570,9900,9900,9900,9900,0
20240321,204300,776925570,9900,9900,9900,9900,0
20240321,204200,776925570,9900,9900,9900,9900,0
20240321,204100,776925570,9900,9900,9900,9900,0
20240321,204000,776925570,9900,9900,9900,9900,0
20240321,203900,776925570,9900,9900,9900,9900,0
20240321,203800,776925570,9900,9900,9900,9900,0
20240321,203700,776925570,9900,9900,9900,9900,0
20240321,203600,776925570,9900,9900,9900,9900,0
20240321,203500,776925570,9900,9900,9900,9900,0
20240321,203400,776925570,9900,9900,9900,9900,0
20240321,203300,776925570,9900,9900,9900,9900,0
20240321,203200,776925570,9900,9900,9900,9900,0
20240321,203100,776925570,9900,9900,9900,9900,0
20240321,203000,776925570,9900,9900,9900,9900,0
20240321,202900,776925570,9900,9900,9900,9900,0
20240321,202800,776925570,9900,9900,9900,9900,3856
20240321,202700,776925570,9900,9900,9900,9900,0
20240321,202600,776925570,9900,9900,9900,9900,0
20240321,202500,776925570,9900,9900,9900,9900,0
20240321,202400,776925570,9900,9900,9900,9900,0
20240321,202300,776925570,9900,9900,9900,9900,0
20240321,202200,776925570,9900,9900,9900,9900,0
20240321,202100,776925570,9900,9900,9900,9900,0
20240321,202000,776925570,9900,9900,9900,9900,0
20240321,201900,776925570,9900,9900,9900,9900,0
20240321,201800,776925570,9900,9900,9900,9900,0
20240321,201700,776925570,9900,9900,9900,9900,0
20240321,201600,776925570,9900,9900,9900,9900,0
20240321,201500,776925570,9900,9900,9900,9900,0
20240321,201400,776925570,9900,9900,9900,9900,0
20240321,201300,776925570,9900,9900,9900,9900,0
20240321,201200,776925570,9900,9900,9900,9900,0
20240321,201100,776925570,9900,9900,9900,9900,0
20240321,201000,776925570,9900,9900,9900,9900,0
20240321,200900,776925570,9900,9900,9900,9900,0
20240321,200800,776925570,9900,9900,9900,9900,0
20240321,200700,776925570,9900,9900,9900,9900,0
20240321,200600,776925570,9900,9900,9900,9900,0
20240321,200500,776925570,9900,9900,9900,9900,0
20240321,200400,776925570,9900,9900,9900,9900,0
20240321,200300,776925570,9900,9900,9900,9900,0
20240321,200200,776925570,9900,9900,9900,9900,0
20240321,200100,776925570,9900,9900,9900,9900,0
20240321,200000,776925570,9900,9900,9900,9900,0
20240321,195900,776925570,9900,9900,9900,9900,0
20240321,195800,776925570,9900,9900,9900,9900,3856
20240321,195700,776925570,9900,9900,9900,9900,0
20240321,195600,776925570,9900,9900,9900,9900,0
20240321,195500,776925570,9900,9900,9900,9900,0
20240321,195400,776925570,9900,9900,9900,9900,0
20240321,195300,776925570,9900,9900,9900,9900,0
20240321,195200,776925570,9900,9900,9900,9900,0
20240321,195100,776925570,9900,9900,9900,9900,0
20240321,195000,776925570,9900,9900,9900,9900,0
20240321,194900,776925570,9900,9900,9900,9900,0
20240321,194800,776925570,9900,9900,9900,9900,0
20240321,194700,776925570,9900,9900,9900,9900,0
20240321,194600,776925570,9900,9900,9900,9900,0
20240321,194500,776925570,9900,9900,9900,9900,0
20240321,194400,776925570,9900,9900,9900,9900,0
20240321,194300,776925570,9900,9900,9900,9900,0
20240321,194200,776925570,9900,9900,9900,9900,0
20240321,194100,776925570,9900,9900,9900,9900,0
20240321,194000,776925570,9900,9900,9900,9900,0
20240321,193900,776925570,9900,9900,9900,9900,0
20240321,193800,776925570,9900,9900,9900,9900,0
20240321,193700,776925570,9900,9900,9900,9900,0
20240321,193600,776925570,9900,9900,9900,9900,0
20240321,193500,776925570,9900,9900,9900,9900,0
20240321,193400,776925570,9900,9900,9900,9900,0
20240321,193300,776925570,9900,9900,9900,9900,0
20240321,193200,776925570,9900,9900,9900,9900,0
20240321,193100,776925570,9900,9900,9900,9900,0
20240321,193000,776925570,9900,9900,9900,9900,0
20240321,192900,776925570,9900,9900,9900,9900,0
20240321,192800,776925570,9900,9900,9900,9900,3856
20240321,192700,776925570,9900,9900,9900,9900,0
20240321,192600,776925570,9900,9900,9900,9900,0
20240321,192500,776925570,9900,9900,9900,9900,0
20240321,192400,776925570,9900,9900,9900,9900,0
20240321,192300,776925570,9900,9900,9900,9900,0
20240321,192200,776925570,9900,9900,9900,9900,0
20240321,192100,776925570,9900,9900,9900,9900,0
20240321,192000,776925570,9900,9900,9900,9900,0
20240321,191900,776925570,9900,9900,9900,9900,0
20240321,191800,776925570,9900,9900,9900,9900,0
20240321,191700,776925570,9900,9900,9900,9900,0
20240321,191600,776925570,9900,9900,9900,9900,0
20240321,191500,776925570,9900,9900,9900,9900,0
20240321,191400,776925570,9900,9900,9900,9900,0
20240321,191300,776925570,9900,9900,9900,9900,0
20240321,191200,776925570,9900,9900,9900,9900,0
20240321,191100,776925570,9900,9900,9900,9900,0
20240321,191000,776925570,9900,9900,9900,9900,0
20240321,190900,776925570,9900,9900,9900,9900,0
20240321,190800,776925570,9900,9900,9900,9900,0
20240321,190700,776925570,9900,9900,9900,9900,0
20240321,190600,776925570,9900,9900,9900,9900,0
20240321,190500,776925570,9900,9900,9900,9900,0
20240321,190400,776925570,9900,9900,9900,9900,0
20240321,190300,776925570,9900,9900,9900,9900,0
20240321,190200,776925570,9900,9900,9900,9900,0
20240321,190100,776925570,9900,9900,9900,9900,0
20240321,190000,776925570,9900,9900,9900,9900,0
20240321,185900,776925570,9900,9900,9900,9900,0
20240321,185800,776925570,9900,9900,9900,9900,3856
20240321,185700,776925570,9900,9900,9900,9900,0
20240321,185600,776925570,9900,9900,9900,9900,0
20240321,185500,776925570,9900,9900,9900,9900,0
20240321,185400,776925570,9900,9900,9900,9900,0
20240321,185300,776925570,9900,9900,9900,9900,0
20240321,185200,776925570,9900,9900,9900,9900,0
20240321,185100,776925570,9900,9900,9900,9900,0
20240321,185000,776925570,9900,9900,9900,9900,0
20240321,184900,776925570,9900,9900,9900,9900,0
20240321,184800,776925570,9900,9900,9900,9900,0
20240321,184700,776925570,9900,9900,9900,9900,0
20240321,184600,776925570,9900,9900,9900,9900,0
20240321,184500,776925570,9900,9900,9900,9900,0
20240321,184400,776925570,9900,9900,9900,9900,0
20240321,184300,776925570,9900,9900,9900,9900,0
20240321,184200,776925570,9900,9900,9900,9900,0
20240321,184100,776925570,9900,9900,9900,9900,0
20240321,184000,776925570,9900,9900,9900,9900,0
20240321,183900,776925570,9900,9900,9900,9900,0
20240321,183800,776925570,9900,9900,9900,9900,0
20240321,183700,776925570,9900,9900,9900,9900,0
20240321,183600,776925570,9900,9900,9900,9900,0
20240321,183500,776925570,9900,9900,9900,9900,0
20240321,183400,776925570,9900,9900,9900,9900,0
20240321,183300,776925570,9900,9900,9900,9900,0
20240321,183200,776925570,9900,9900,9900,9900,0
20240321,183100,776925570,9900,9900,9900,9900,0
20240321,183000,776925570,9900,9900,9900,9900,0
20240321,182900,776925570,9900,9900,9900,9900,0
20240321,182800,776925570,9900,9900,9900,9900,3856
20240321,182700,776925570,9900,9900,9900,9900,0
20240321,182600,776925570,9900,9900,9900,9900,0
20240321,182500,776925570,9900,9900,9900,9900,0
20240321,182400,776925570,9900,9900,9900,9900,0
20240321,182300,776925570,9900,9900,9900,9900,0
20240321,182200,776925570,9900,9900,9900,9900,0
20240321,182100,776925570,9900,9900,9900,9900,0
20240321,182000,776925570,9900,9900,9900,9900,0
20240321,181900,776925570,9900,9900,9900,9900,0
20240321,181800,776925570,9900,9900,9900,9900,0
20240321,181700,776925570,9900,9900,9900,9900,0
20240321,181600,776925570,9900,9900,9900,9900,0
20240321,181500,776925570,9900,9900,9900,9900,0
20240321,181400,776925570,9900,9900,9900,9900,0
20240321,181300,776925570,9900,9900,9900,9900,0
20240321,181200,776925570,9900,9900,9900,9900,0
20240321,181100,776925570,9900,9900,9900,9900,0
20240321,181000,776925570,9900,9900,9900,9900,0
20240321,180900,776925570,9900,9900,9900,9900,0
20240321,180800,776925570,9900,9900,9900,9900,0
20240321,180700,776925570,9900,9900,9900,9900,0
20240321,180600,776925570,9900,9900,9900,9900,0
20240321,180500,776925570,9900,9900,9900,9900,0
20240321,180400,776925570,9900,9900,9900,9900,0
20240321,180300,776925570,9900,9900,9900,9900,0
20240321,180200,776925570,9900,9900,9900,9900,0
20240321,180100,776925570,9900,9900,9900,9900,0
20240321,180000,776925570,9900,9900,9900,9900,0
20240321,175900,776925570,9900,9900,9900,9900,0
20240321,175800,776925570,9900,9900,9900,9900,3856
20240321,175700,776925570,9900,9900,9900,9900,0
20240321,175600,776925570,9900,9900,9900,9900,0
20240321,175500,776925570,9900,9900,9900,9900,0
20240321,175400,776925570,9900,9900,9900,9900,0
20240321,175300,776925570,9900,9900,9900,9900,0
20240321,175200,776925570,9900,9900,9900,9900,0
20240321,175100,776925570,9900,9900,9900,9900,0
20240321,175000,776925570,9900,9900,9900,9900,0
20240321,174900,776925570,9900,9900,9900,9900,0
20240321,174800,776925570,9900,9900,9900,9900,0
20240321,174700,776925570,9900,9900,9900,9900,0
20240321,174600,776925570,9900,9900,9900,9900,0
20240321,174500,776925570,9900,9900,9900,9900,0
20240321,174400,776925570,9900,9900,9900,9900,0
20240321,174300,776925570,9900,9900,9900,9900,0
20240321,174200,776925570,9900,9900,9900,9900,0
20240321,174100,776925570,9900,9900,9900,9900,0
20240321,174000,776925570,9900,9900,9900,9900,0
20240321,173900,776925570,9900,9900,9900,9900,0
20240321,173800,776925570,9900,9900,9900,9900,0
20240321,173700,776925570,9900,9900,9900,9900,0
20240321,173600,776925570,9900,9900,9900,9900,0
20240321,173500,776925570,9900,9900,9900,9900,0
20240321,173400,776925570,9900,9900,9900,9900,0
20240321,173300,776925570,9900,9900,9900,9900,0
20240321,173200,776925570,9900,9900,9900,9900,0
20240321,173100,776925570,9900,9900,9900,9900,0
20240321,173000,776925570,9900,9900,9900,9900,0
20240321,172900,776925570,9900,9900,9900,9900,0
20240321,172800,776925570,9900,9900,9900,9900,3856
20240321,172700,776925570,9900,9900,9900,9900,0
20240321,172600,776925570,9900,9900,9900,9900,0
20240321,172500,776925570,9900,9900,9900,9900,0
20240321,172400,776925570,9900,9900,9900,9900,0
20240321,172300,776925570,9900,9900,9900,9900,0
20240321,172200,776925570,9900,9900,9900,9900,0
20240321,172100,776925570,9900,9900,9900,9900,0
20240321,172000,776925570,9900,9900,9900,9900,0
20240321,171900,776925570,9900,9900,9900,9900,0
20240321,171800,776925570,9900,9900,9900,9900,0
20240321,171700,776925570,9900,9900,9900,9900,0
20240321,171600,776925570,9900,9900,9900,9900,0
20240321,171500,776925570,9900,9900,9900,9900,0
20240321,171400,776925570,9900,9900,9900,9900,0
20240321,171300,776925570,9900,9900,9900,9900,0
20240321,171200,776925570,9900,9900,9900,9900,0
20240321,171100,776925570,9900,9900,9900,9900,0
20240321,171000,776925570,9900,9900,9900,9900,0
20240321,170900,776925570,9900,9900,9900,9900,0
20240321,170800,776925570,9900,9900,9900,9900,0
20240321,170700,776925570,9900,9900,9900,9900,0
20240321,170600,776925570,9900,9900,9900,9900,0
20240321,170500,776925570,9900,9900,9900,9900,0
20240321,170400,776925570,9900,9900,9900,9900,0
20240321,170300,776925570,9900,9900,9900,9900,0
20240321,170200,776925570,9900,9900,9900,9900,0
20240321,170100,776925570,9900,9900,9900,9900,0
20240321,170000,776925570,9900,9900,9900,9900,0
20240321,165900,776925570,9900,9900,9900,9900,0
20240321,165800,776925570,9900,9900,9900,9900,3856
20240321,165700,776925570,9900,9900,9900,9900,0
20240321,165600,776925570,9900,9900,9900,9900,0
20240321,165500,776925570,9900,9900,9900,9900,0
20240321,165400,776925570,9900,9900,9900,9900,0
20240321,165300,776925570,9900,9900,9900,9900,0
20240321,165200,776925570,9900,9900,9900,9900,0
20240321,165100,776925570,9900,9900,9900,9900,0
20240321,165000,776925570,9900,9900,9900,9900,0
20240321,164900,776925570,9900,9900,9900,9900,0
20240321,164800,776925570,9900,9900,9900,9900,0
20240321,164700,776925570,9900,9900,9900,9900,0
20240321,164600,776925570,9900,9900,9900,9900,0
20240321,164500,776925570,9900,9900,9900,9900,0
20240321,164400,776925570,9900,9900,9900,9900,0
20240321,164300,776925570,9900,9900,9900,9900,0
20240321,164200,776925570,9900,9900,9900,9900,0
20240321,164100,776925570,9900,9900,9900,9900,0
20240321,164000,776925570,9900,9900,9900,9900,0
20240321,163900,776925570,9900,9900,9900,9900,0
20240321,163800,776925570,9900,9900,9900,9900,0
20240321,163700,776925570,9900,9900,9900,9900,0
20240321,163600,776925570,9900,9900,9900,9900,0
20240321,163500,776925570,9900,9900,9900,9900,0
20240321,163400,776925570,9900,9900,9900,9900,0
20240321,163300,776925570,9900,9900,9900,9900,0
20240321,163200,776925570,9900,9900,9900,9900,0
20240321,163100,776925570,9900,9900,9900,9900,0
20240321,163000,776925570,9900,9900,9900,9900,0
20240321,162900,776925570,9900,9900,9900,9900,0
20240321,162800,776925570,9900,9900,9900,9900,3856
20240321,162700,776925570,9900,9900,9900,9900,0
20240321,162600,776925570,9900,9900,9900,9900,0
20240321,162500,776925570,9900,9900,9900,9900,0
20240321,162400,776925570,9900,9900,9900,9900,0
20240321,162300,776925570,9900,9900,9900,9900,0
20240321,162200,776925570,9900,9900,9900,9900,0
20240321,162100,776925570,9900,9900,9900,9900,0
20240321,162000,776925570,9900,9900,9900,9900,0
20240321,161900,776925570,9900,9900,9900,9900,0
20240321,161800,776925570,9900,9900,9900,9900,0
20240321,161700,776925570,9900,9900,9900,9900,0
20240321,161600,776925570,9900,9900,9900,9900,0
20240321,161500,776925570,9900,9900,9900,9900,0
20240321,161400,776925570,9900,9900,9900,9900,0
20240321,161300,776925570,9900,9900,9900,9900,0
20240321,161200,776925570,9900,9900,9900,9900,0
20240321,161100,776925570,9900,9900,9900,9900,0
20240321,161000,776925570,9900,9900,9900,9900,0
20240321,160900,776925570,9900,9900,9900,9900,0
20240321,160800,776925570,9900,9900,9900,9900,0
20240321,160700,776925570,9900,9900,9900,9900,0
20240321,160600,776925570,9900,9900,9900,9900,0
20240321,160500,776925570,9900,9900,9900,9900,0
20240321,160400,776925570,9900,9900,9900,9900,0
20240321,160300,776925570,9900,9900,9900,9900,0
20240321,160200,776925570,9900,9900,9900,9900,0
20240321,160100,776925570,9900,9900,9900,9900,0
20240321,160000,776925570,9900,9900,9900,9900,0
20240321,155900,776925570,9900,9900,9900,9900,0
20240321,155800,776925570,9900,9900,9900,9900,3856
20240321,155700,776925570,9900,9900,9900,9900,0
20240321,155600,776925570,9900,9900,9900,9900,0
20240321,155500,776925570,9900,9900,9900,9900,0
20240321,155400,776925570,9900,9900,9900,9900,0
20240321,155300,776925570,9900,9900,9900,9900,0
20240321,155200,776925570,9900,9900,9900,9900,0
20240321,155100,776925570,9900,9900,9900,9900,0
20240321,155000,776925570,9900,9900,9900,9900,0
20240321,154900,776925570,9900,9900,9900,9900,0
20240321,154800,776925570,9900,9900,9900,9900,0
20240321,154700,776925570,9900,9900,9900,9900,0
20240321,154600,776925570,9900,9900,9900,9900,0
20240321,154500,776925570,9900,9900,9900,9900,0
20240321,154400,776925570,9900,9900,9900,9900,0
20240321,154300,776925570,9900,9900,9900,9900,0
20240321,154200,776925570,9900,9900,9900,9900,0
20240321,154100,776925570,9900,9900,9900,9900,0
20240321,154000,776925570,9900,9900,9900,9900,0
20240321,153900,776925570,9900,9900,9900,9900,0
20240321,153800,776925570,9900,9900,9900,9900,0
20240321,153700,776925570,9900,9900,9900,9900,0
20240321,153600,776925570,9900,9900,9900,9900,0
20240321,153500,776925570,9900,9900,9900,9900,0
20240321,153400,776925570,9900,9900,9900,9900,0
20240321,153300,776925570,9900,9900,9900,9900,0
20240321,153200,776925570,9900,9900,9900,9900,0
20240321,153100,776925570,9900,9900,9900,9900,0
20240321,153000,776925570,9900,9900,9900,9900,3856
20240321,152900,738751170,9910,9910,9910,9910,0
20240321,152800,738751170,9910,9910,9910,9910,0
20240321,152700,738751170,9910,9910,9910,9910,0
20240321,152600,738751170,9910,9910,9910,9910,0
20240321,152500,738751170,9910,9910,9910,9910,0
20240321,152400,738751170,9910,9910,9910,9910,0
20240321,152300,738751170,9910,9910,9910,9910,0
20240321,152200,738751170,9910,9910,9910,9910,0
20240321,152100,738751170,9910,9910,9910,9910,0
20240321,152000,738751170,9910,9910,9910,9910,0
20240321,151900,738751170,9910,9910,9940,9910,170
20240321,151800,737065870,9940,9940,9940,9940,0
20240321,151700,737065870,9940,9900,9940,9900,130
20240321,151600,735774750,9920,9920,9920,9860,906
20240321,151500,726818150,9940,9940,9940,9940,32
20240321,151400,726500070,9930,9920,9930,9920,83
20240321,151300,725676210,9920,9930,9930,9920,319
20240321,151200,722510090,9930,9930,9930,9930,256
20240321,151100,719968010,9930,9930,9930,9930,81
20240321,151000,719163680,9930,9940,9940,9930,227
20240321,150900,716908330,9920,9980,9980,9920,70
20240321,150800,716210690,9990,9990,9990,9990,0
20240321,150700,716210690,9990,9970,9990,9970,711
20240321,150600,709114000,9970,9960,9970,9960,321
20240321,150500,705914420,9960,9970,9970,9960,340
20240321,150400,702524720,9970,9970,9970,9970,0
20240321,150300,702524720,9970,9970,9970,9970,300
20240321,150200,699533720,9970,9970,9970,9970,297
20240321,150100,696572630,9970,9940,9970,9940,51
20240321,150000,696065660,9940,9950,9950,9940,159
20240321,145900,694484700,9970,9970,9970,9970,300
20240321,145800,691493700,9980,9970,9980,9970,156
20240321,145700,689936920,9980,9980,9980,9980,0
20240321,145600,689936920,9980,9980,9980,9980,2
20240321,145500,689916960,9930,9940,9980,9930,1103
20240321,145400,678958350,9930,9890,9930,9890,301
20240321,145300,675981420,9890,9930,9930,9890,6
20240321,145200,675922040,9890,9890,9890,9890,12
20240321,145100,675803360,9890,9880,9960,9880,1086
20240321,145000,665045450,9880,9880,9880,9880,495
20240321,144900,660154850,9900,9900,9900,9900,0
20240321,144800,660154850,9900,9900,9900,9900,0
20240321,144700,660154850,9900,9870,9900,9870,90
20240321,144600,659264570,9880,9880,9880,9880,0
20240321,144500,659264570,9880,9880,9880,9880,1
20240321,144400,659254690,9880,9880,9880,9880,1
20240321,144300,659244810,9860,9860,9860,9860,10
20240321,144200,659146210,9860,9860,9860,9860,50
20240321,144100,658653210,9860,9870,9870,9860,126
20240321,144000,657410360,9870,9860,9870,9860,36
20240321,143900,657055050,9870,9870,9870,9870,3
20240321,143800,657025440,9870,9870,9870,9870,11
20240321,143700,656916870,9880,9860,9880,9860,51
20240321,143600,656413990,9860,9870,9870,9860,340
20240321,143500,653061370,9890,9890,9890,9890,4
20240321,143400,653021810,9890,9860,9900,9860,1408
20240321,143300,639138680,9860,9860,9860,9860,0
20240321,143200,639138680,9860,9860,9860,9860,15
20240321,143100,638990780,9860,9870,9870,9860,414
20240321,143000,634907490,9870,9870,9870,9870,1084
20240321,142900,624208410,9860,9870,9870,9860,638
20240321,142800,617914730,9870,9910,9910,9870,162
20240321,142700,616315750,9880,9890,9890,9880,585
20240321,142600,610530900,9930,9930,9930,9930,5
20240321,142500,610481250,9930,9920,9930,9920,110
20240321,142400,609389480,9930,9930,9930,9930,55
20240321,142300,608843330,9930,9930,9930,9930,200
20240321,142200,606857330,9890,9900,9900,9890,50
20240321,142100,606362770,9930,9930,9930,9930,10
20240321,142000,606263470,9900,9900,9900,9900,1
20240321,141900,606253570,9880,9880,9880,9880,0
20240321,141800,606253570,9880,9890,9890,9880,51
20240321,141700,605749190,10000,9880,10000,9880,679
20240321,141600,598993000,9890,9890,9890,9890,1
20240321,141500,598983110,9890,9890,9890,9890,1
20240321,141400,598973220,9870,9870,9870,9870,0
20240321,141300,598973220,9870,9870,9870,9870,1
20240321,141200,598963350,9870,9870,9870,9870,17
20240321,141100,598795560,9870,9870,9870,9870,34
20240321,141000,598459980,9870,9850,9870,9850,101
20240321,140900,597464120,9850,9870,9870,9850,1295
20240321,140800,584699080,9870,9860,9870,9860,11
20240321,140700,584590610,9860,9860,9860,9860,400
20240321,140600,580646610,9860,9860,9860,9860,278
20240321,140500,577905530,9860,9860,9860,9860,6
20240321,140400,577846370,9860,9860,9860,9860,277
20240321,140300,575115150,9860,9860,9860,9860,1
20240321,140200,575105290,9850,9840,9850,9840,584
20240321,140100,569354310,9850,9850,9850,9850,12
20240321,140000,569236110,9850,9850,9850,9850,35
20240321,135900,568891360,9850,9850,9850,9850,13
20240321,135800,568763310,9850,9860,9860,9850,15
20240321,135700,568615510,9860,9830,9860,9830,189
20240321,135600,566756840,9830,9850,9850,9820,2586
20240321,135500,541324510,9850,9860,9860,9840,647
20240321,135400,534953670,9860,9860,9860,9860,47
20240321,135300,534490250,9870,9860,9870,9860,273
20240321,135200,531798360,9860,9860,9860,9860,47
20240321,135100,531334940,9860,9890,9890,9860,49
20240321,135000,530850630,9890,9880,9890,9880,267
20240321,134900,528212600,9880,9880,9880,9880,5
20240321,134800,528163200,9880,9840,9880,9840,3
20240321,134700,528133640,9830,9840,9840,9830,112
20240321,134600,527032560,9840,9850,9850,9840,437
20240321,134500,522730850,9850,9870,9870,9850,4523
20240321,134400,478160990,9870,9880,9880,9870,2266
20240321,134300,455785140,9890,9920,9920,9890,208
20240321,134200,453727780,9920,9920,9920,9920,0
20240321,134100,453727780,9920,9910,9920,9910,465
20240321,134000,449114990,9920,9920,9920,9920,0
20240321,133900,449114990,9920,9890,9920,9890,212
20240321,133800,447016810,9890,9920,9920,9890,19
20240321,133700,446828360,9880,9880,9880,9880,65
20240321,133600,446186160,9950,9900,9950,9880,1249
20240321,133500,433836270,9900,9910,9910,9900,150
20240321,133400,432350770,9900,9930,9940,9900,3814
20240321,133300,394556710,9940,9940,9940,9940,228
20240321,133200,392290390,9940,9940,9940,9940,38
20240321,133100,391912670,9940,9950,9950,9940,677
20240321,133000,385183110,9950,9950,9950,9950,59
20240321,132900,384596060,9950,9950,9950,9950,78
20240321,132800,383819960,9950,9980,9980,9950,439
20240321,132700,379450650,9980,9980,9980,9980,0
20240321,132600,379450650,9980,9980,9980,9980,0
20240321,132500,379450650,9980,9980,9980,9980,0
20240321,132400,379450650,9980,9980,9980,9980,0
20240321,132300,379450650,9980,9980,9980,9980,0
20240321,132200,379450650,9980,9980,9980,9980,0
20240321,132100,379450650,9980,9960,9980,9960,11
20240321,132000,379341070,9980,9980,9980,9980,0
20240321,131900,379341070,9980,9980,9980,9980,0
20240321,131800,379341070,9980,9950,9980,9950,128
20240321,131700,378067440,9960,9960,9960,9960,1
20240321,131600,378057480,9960,9960,9960,9960,0
20240321,131500,378057480,9960,9980,9980,9960,23
20240321,131400,377828380,9960,9960,9960,9960,0
20240321,131300,377828380,9960,9960,9960,9960,80
20240321,131200,377031580,9960,9960,9960,9960,18
20240321,131100,376852300,9960,9960,9960,9960,202
20240321,131000,374840380,9950,9960,9960,9950,85
20240321,130900,373994180,9980,9980,9980,9980,0
20240321,130800,373994180,9980,9980,9980,9980,0
20240321,130700,373994180,9980,9980,9980,9980,1
20240321,130600,373984200,9960,9960,9960,9960,100
20240321,130500,372988200,9960,9960,9960,9960,112
20240321,130400,371872680,10000,9970,10000,9970,181
20240321,130300,370068080,9980,9980,9980,9980,69
20240321,130200,369379460,10000,10000,10000,10000,21
20240321,130100,369169460,9990,9990,9990,9990,162
20240321,130000,367551080,10000,10000,10000,9990,4
20240321,125900,367511090,10000,10000,10000,10000,100
20240321,125800,366511090,10000,10000,10000,10000,0
20240321,125700,366511090,10000,10000,10000,10000,6
20240321,125600,366451090,10000,9980,10000,9980,100
20240321,125500,365452480,9990,9980,9990,9970,212
20240321,125400,363337020,9990,9990,9990,9990,0
20240321,125300,363337020,9990,9990,9990,9990,1
20240321,125200,363327030,9980,9980,9980,9980,1
20240321,125100,363317050,9990,9990,9990,9990,0
20240321,125000,363317050,9990,9990,9990,9990,0
20240321,124900,363317050,9990,9990,9990,9990,0
20240321,124800,363317050,9990,9990,9990,9990,1
20240321,124700,363307060,9970,9990,9990,9970,149
20240321,124600,361819830,9990,9990,9990,9990,0
20240321,124500,361819830,9990,9990,9990,9990,0
20240321,124400,361819830,9990,9990,9990,9990,5
20240321,124300,361769880,9990,9980,9990,9980,53
20240321,124200,361240420,9990,9990,9990,9990,0
20240321,124100,361240420,9990,9990,9990,9990,0
20240321,124000,361240420,9990,9990,9990,9990,0
20240321,123900,361240420,9990,9990,9990,9990,1
20240321,123800,361230430,9980,9980,9980,9980,0
20240321,123700,361230430,9980,9980,9980,9980,100
20240321,123600,360232430,9980,9980,9980,9980,0
20240321,123500,360232430,9980,9980,9980,9980,0
20240321,123400,360232430,9980,9980,9980,9980,0
20240321,123300,360232430,9980,9980,9980,9980,0
20240321,123200,360232430,9980,9970,9980,9970,2
20240321,123100,360212480,9940,9950,9950,9940,100
20240321,123000,359218360,9980,9980,9980,9980,0
20240321,122900,359218360,9980,9980,9980,9980,1
20240321,122800,359208380,9950,9950,9950,9950,0
20240321,122700,359208380,9950,9950,9950,9950,8
20240321,122600,359128780,9980,9980,9980,9980,1
20240321,122500,359118800,9950,9950,9950,9950,176
20240321,122400,357367600,9950,9950,9950,9950,0
20240321,122300,357367600,9950,9960,9960,9950,100
20240321,122200,356372400,9980,9980,9980,9980,1
20240321,122100,356362420,9950,9960,9960,9950,60
20240321,122000,355765110,9950,9950,9950,9950,0
20240321,121900,355765110,9950,9950,9950,9950,0
20240321,121800,355765110,9950,9970,9970,9950,110
20240321,121700,354670340,9970,9970,9970,9970,20
20240321,121600,354470940,9970,9980,9980,9970,21
20240321,121500,354261460,9980,9980,9980,9980,15
20240321,121400,354111760,9980,9980,9980,9980,1
20240321,121300,354101780,9990,9980,9990,9980,100
20240321,121200,353103180,9980,9980,9980,9980,160
20240321,121100,351506380,9980,9970,9980,9970,95
20240321,121000,350558620,9950,9960,9960,9950,54
20240321,120900,350021310,9950,9950,9950,9950,0
20240321,120800,350021310,9950,9950,9950,9950,0
20240321,120700,350021310,9950,9950,9950,9950,130
20240321,120600,348727810,9950,9950,9950,9950,150
20240321,120500,347235310,9980,9980,9980,9980,0
20240321,120400,347235310,9980,9980,9980,9980,0
20240321,120300,347235310,9980,9980,9980,9980,4
20240321,120200,347195390,9990,9990,9990,9990,0
20240321,120100,347195390,9990,9990,9990,9990,1
20240321,120000,347185400,9950,9950,9950,9950,0
20240321,115900,347185400,9950,9950,9950,9950,106
20240321,115800,346130700,9950,9950,9950,9950,161
20240321,115700,344528750,9960,9960,9960,9960,29
20240321,115600,344239910,9960,9960,9960,9960,0
20240321,115500,344239910,9960,9960,9960,9960,100
20240321,115400,343243910,9970,9970,9970,9970,18
20240321,115300,343064450,9940,9940,9940,9940,0
20240321,115200,343064450,9940,9940,9940,9940,0
20240321,115100,343064450,9940,9940,9940,9940,0
20240321,115000,343064450,9940,9940,9960,9940,29
20240321,114900,342775990,9940,9950,9980,9940,114
20240321,114800,341642580,9980,9980,9980,9980,0
20240321,114700,341642580,9980,9980,9980,9980,0
20240321,114600,341642580,9980,9980,9980,9980,0
20240321,114500,341642580,9980,9980,9980,9980,0
20240321,114400,341642580,9980,9980,9980,9980,120
20240321,114300,340444980,9980,9980,9980,9980,0
20240321,114200,340444980,9980,9980,9980,9980,601
20240321,114100,334447000,9980,9980,9980,9980,0
20240321,114000,334447000,9980,9990,9990,9930,554
20240321,113900,328945670,9930,9930,9930,9930,0
20240321,113800,328945670,9930,9930,9930,9930,0
20240321,113700,328945670,9930,9930,9930,9930,0
20240321,113600,328945670,9930,9930,9930,9930,1
20240321,113500,328935740,9990,9990,9990,9990,21
20240321,113400,328725950,9990,9990,9990,9990,1
20240321,113300,328715960,9970,9970,9970,9970,8
20240321,113200,328636200,9970,9970,9970,9970,62
20240321,113100,328018060,9970,9960,9970,9960,306
20240321,113000,324970260,9970,9970,9970,9970,0
20240321,112900,324970260,9970,9970,9970,9970,0
20240321,112800,324970260,9970,9970,9970,9970,10
20240321,112700,324870560,9970,9970,9970,9970,0
20240321,112600,324870560,9970,9930,9970,9930,144
20240321,112500,323440400,9930,9960,9960,9930,24
20240321,112400,323202020,9920,9920,9920,9920,0
20240321,112300,323202020,9920,9960,9960,9920,3
20240321,112200,323172220,9920,9930,9930,9920,212
20240321,112100,321068390,9930,9930,9930,9930,242
20240321,112000,318665330,9960,9950,9960,9930,302
20240321,111900,315663530,9960,9960,9960,9960,0
20240321,111800,315663530,9960,9950,9960,9950,319
20240321,111700,312488290,9950,9950,9950,9950,10
20240321,111600,312388790,9950,9960,9960,9950,117
20240321,111500,311224520,9960,9960,9960,9960,1
20240321,111400,311214560,9950,9950,9950,9950,5
20240321,111300,311164810,10000,9950,10000,9950,3
20240321,111200,311134910,10000,9960,10000,9950,201
20240321,111100,309134590,9970,9970,9970,9970,1
20240321,111000,309124620,9950,9950,9950,9950,0
20240321,110900,309124620,9950,9960,9960,9950,690
20240321,110800,302254510,10000,9980,10020,9970,1099
20240321,110700,291293250,9980,9980,9980,9980,172
20240321,110600,289576690,10020,10020,10020,10020,0
20240321,110500,289576690,10020,10020,10020,10020,1
20240321,110400,289566670,9990,9990,9990,9990,50
20240321,110300,289067170,9990,9990,9990,9990,376
20240321,110200,285310930,10020,10020,10020,10020,0
20240321,110100,285310930,10020,10020,10020,10020,0
20240321,110000,285310930,10020,10010,10020,10010,2
20240321,105900,285290900,9990,9990,9990,9990,0
20240321,105800,285290900,9990,9990,9990,9990,100
20240321,105700,284291900,9990,9990,9990,9990,2
20240321,105600,284271920,10020,10020,10020,10020,40
20240321,105500,283871120,10020,10020,10020,10020,1
20240321,105400,283861100,10020,9980,10020,9980,3
20240321,105300,283831120,9980,9980,9980,9980,1
20240321,105200,283821140,9980,10010,10010,9980,200
20240321,105100,281822140,9990,10010,10010,9990,22
20240321,105000,281602140,10020,10020,10020,10020,0
20240321,104900,281602140,10020,10020,10020,10020,1
20240321,104800,281592120,10020,10020,10020,10020,41
20240321,104700,281181300,9980,10000,10000,9980,246
20240321,104600,278724230,10020,10020,10020,10020,0
20240321,104500,278724230,10020,10020,10020,10020,0
20240321,104400,278724230,10020,10030,10030,10020,51
20240321,104300,278213200,9990,10030,10030,9990,273
20240321,104200,275485890,10020,10020,10020,10020,1
20240321,104100,275475870,9970,9980,9980,9970,144
20240321,104000,274039780,10060,10060,10060,10060,0
20240321,103900,274039780,10060,9960,10060,9960,1439
20240321,103800,259632480,9960,9960,9960,9960,100
20240321,103700,258636480,9960,9950,9960,9950,831
20240321,103600,250367030,9950,9950,9950,9950,198
20240321,103500,248396930,9960,9960,9960,9960,252
20240321,103400,245887010,9960,9960,9960,9960,137
20240321,103300,244522490,10010,10010,10010,10010,0
20240321,103200,244522490,10010,9980,10010,9970,81
20240321,103100,243714330,10020,10000,10020,10000,100
20240321,103000,242712510,10000,9990,10000,9990,50
20240321,102900,242212520,10000,10000,10000,10000,6
20240321,102800,242152520,9970,9970,9970,9970,20
20240321,102700,241953120,10000,10000,10000,10000,1
20240321,102600,241943120,10000,9980,10000,9980,56
20240321,102500,241383390,9980,9980,9980,9980,0
20240321,102400,241383390,9980,9980,9980,9980,50
20240321,102300,240884390,9970,9970,9970,9970,0
20240321,102200,240884390,9970,9970,9970,9970,20
20240321,102100,240684990,9970,9970,9970,9960,46
20240321,102000,240226780,9980,10000,10000,9980,13
20240321,101900,240096820,10000,10000,10000,10000,0
20240321,101800,240096820,10000,10000,10000,10000,1
20240321,101700,240086820,10000,10000,10000,10000,1
20240321,101600,240076820,10000,10000,10000,10000,60
20240321,101500,239476820,10000,9960,10000,9960,101
20240321,101400,238470820,9960,9990,9990,9960,15
20240321,101300,238321280,10000,10000,10000,10000,10
20240321,101200,238221280,10000,10010,10010,10000,18
20240321,101100,238041270,10000,10000,10000,10000,84
20240321,101000,237201270,10000,9980,10000,9980,100
20240321,100900,236202200,9990,9990,9990,9990,4
20240321,100800,236162240,9950,9990,9990,9950,87
20240321,100700,235293790,9990,9990,9990,9990,10
20240321,100600,235193890,9990,9990,9990,9950,158
20240321,100500,233616910,9990,9990,9990,9990,1
20240321,100400,233606920,9980,9970,9980,9970,29
20240321,100300,233317600,9980,9970,9980,9970,19
20240321,100200,233128130,9970,9980,9980,9970,4
20240321,100100,233088220,9990,9950,9990,9950,129
20240321,100000,231801350,9950,9950,9950,9930,351
20240321,095900,228309100,10040,10050,10050,9850,4564
20240321,095800,183061440,10070,10070,10070,10070,0
20240321,095700,183061440,10070,10020,10070,9940,3936
20240321,095600,143795090,10070,10020,10070,10020,50
20240321,095500,143291840,10010,10020,10020,10010,759
20240321,095400,135691240,10070,10070,10070,10070,1
20240321,095300,135681170,10020,10040,10040,10020,112
20240321,095200,134557900,10080,10080,10080,10040,3
20240321,095100,134527700,10080,10080,10080,10080,0
20240321,095000,134527700,10080,10080,10080,10080,0
20240321,094900,134527700,10080,10080,10080,10080,0
20240321,094800,134527700,10080,10080,10080,10080,0
20240321,094700,134527700,10080,10080,10080,10080,0
20240321,094600,134527700,10080,10030,10080,10020,632
20240321,094500,128191460,10030,10030,10030,10030,250
20240321,094400,125683960,10060,10060,10060,10040,541
20240321,094300,120243320,10060,10060,10060,10060,0
20240321,094200,120243320,10060,10060,10060,10060,0
20240321,094100,120243320,10060,10060,10060,10060,36
20240321,094000,119881160,10060,10060,10060,10060,0
20240321,093900,119881160,10060,10030,10060,10030,117
20240321,093800,118706510,10050,10050,10050,10050,0
20240321,093700,118706510,10050,10050,10050,10050,0
20240321,093600,118706510,10050,10050,10050,10030,71
20240321,093500,117993560,10040,10040,10040,10040,78
20240321,093400,117210440,10030,10030,10030,10030,10
20240321,093300,117110140,10020,10020,10020,10020,35
20240321,093200,116759440,10040,10020,10040,10020,200
20240321,093100,114755420,10040,10020,10040,10020,201
20240321,093000,112741380,10050,10050,10050,10050,0
20240321,092900,112741380,10050,10050,10050,10050,0
20240321,092800,112741380,10050,10050,10050,10050,0
20240321,092700,112741380,10050,10050,10050,10050,0
20240321,092600,112741380,10050,10050,10050,10050,100
20240321,092500,111736380,10030,10020,10050,10020,388
20240321,092400,107843920,10010,10010,10010,10000,256
20240321,092300,105283360,9960,10010,10010,9960,131
20240321,092200,103974100,10010,10010,10010,10010,101
20240321,092100,102963090,9940,9940,9940,9940,10
20240321,092000,102863690,9940,10000,10000,9940,1400
20240321,091900,88927970,10000,10000,10000,10000,0
20240321,091800,88927970,10000,10000,10000,10000,1
20240321,091700,88917970,10000,10000,10000,10000,2
20240321,091600,88897970,10000,10000,10000,10000,27
20240321,091500,88627970,10010,10010,10010,10010,24
20240321,091400,88387730,10030,10030,10030,10030,0
20240321,091300,88387730,10030,10030,10030,10030,5
20240321,091200,88337580,10030,10030,10030,10030,9
20240321,091100,88247310,10030,10030,10030,10030,1
20240321,091000,88237280,10030,10030,10050,10030,944
20240321,090900,78762920,10030,9990,10030,9920,531
20240321,090800,73477860,9980,10000,10050,9980,699
20240321,090700,66491830,10010,10000,10010,10000,138
20240321,090600,65111730,10000,10000,10000,10000,21
20240321,090500,64901730,9990,10000,10000,9990,368
20240321,090400,61222720,10000,10000,10000,10000,10
20240321,090300,61122720,10000,10000,10000,10000,1778
20240321,090200,43342720,10000,10010,10010,10000,656
20240321,090100,36778120,10010,10010,10010,10010,506
20240321,090000,31713060,10010,10010,10050,10010,3168