KissMeData/457390/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,213700,9948010,2210,2210,2210,2210,16
20240321,213600,9948010,2210,2210,2210,2210,0
20240321,213500,9948010,2210,2210,2210,2210,0
20240321,213400,9948010,2210,2210,2210,2210,0
20240321,213300,9948010,2210,2210,2210,2210,0
20240321,213200,9948010,2210,2210,2210,2210,0
20240321,213100,9948010,2210,2210,2210,2210,0
20240321,213000,9948010,2210,2210,2210,2210,0
20240321,212900,9948010,2210,2210,2210,2210,0
20240321,212800,9948010,2210,2210,2210,2210,0
20240321,212700,9948010,2210,2210,2210,2210,0
20240321,212600,9948010,2210,2210,2210,2210,0
20240321,212500,9948010,2210,2210,2210,2210,0
20240321,212400,9948010,2210,2210,2210,2210,0
20240321,212300,9948010,2210,2210,2210,2210,0
20240321,212200,9948010,2210,2210,2210,2210,0
20240321,212100,9948010,2210,2210,2210,2210,0
20240321,212000,9948010,2210,2210,2210,2210,0
20240321,211900,9948010,2210,2210,2210,2210,0
20240321,211800,9948010,2210,2210,2210,2210,0
20240321,211700,9948010,2210,2210,2210,2210,0
20240321,211600,9948010,2210,2210,2210,2210,0
20240321,211500,9948010,2210,2210,2210,2210,0
20240321,211400,9948010,2210,2210,2210,2210,0
20240321,211300,9948010,2210,2210,2210,2210,0
20240321,211200,9948010,2210,2210,2210,2210,0
20240321,211100,9948010,2210,2210,2210,2210,0
20240321,211000,9948010,2210,2210,2210,2210,0
20240321,210900,9948010,2210,2210,2210,2210,0
20240321,210800,9948010,2210,2210,2210,2210,0
20240321,210700,9948010,2210,2210,2210,2210,16
20240321,210600,9948010,2210,2210,2210,2210,0
20240321,210500,9948010,2210,2210,2210,2210,0
20240321,210400,9948010,2210,2210,2210,2210,0
20240321,210300,9948010,2210,2210,2210,2210,0
20240321,210200,9948010,2210,2210,2210,2210,0
20240321,210100,9948010,2210,2210,2210,2210,0
20240321,210000,9948010,2210,2210,2210,2210,0
20240321,205900,9948010,2210,2210,2210,2210,0
20240321,205800,9948010,2210,2210,2210,2210,0
20240321,205700,9948010,2210,2210,2210,2210,0
20240321,205600,9948010,2210,2210,2210,2210,0
20240321,205500,9948010,2210,2210,2210,2210,0
20240321,205400,9948010,2210,2210,2210,2210,0
20240321,205300,9948010,2210,2210,2210,2210,0
20240321,205200,9948010,2210,2210,2210,2210,0
20240321,205100,9948010,2210,2210,2210,2210,0
20240321,205000,9948010,2210,2210,2210,2210,0
20240321,204900,9948010,2210,2210,2210,2210,0
20240321,204800,9948010,2210,2210,2210,2210,0
20240321,204700,9948010,2210,2210,2210,2210,0
20240321,204600,9948010,2210,2210,2210,2210,0
20240321,204500,9948010,2210,2210,2210,2210,0
20240321,204400,9948010,2210,2210,2210,2210,0
20240321,204300,9948010,2210,2210,2210,2210,0
20240321,204200,9948010,2210,2210,2210,2210,0
20240321,204100,9948010,2210,2210,2210,2210,0
20240321,204000,9948010,2210,2210,2210,2210,0
20240321,203900,9948010,2210,2210,2210,2210,0
20240321,203800,9948010,2210,2210,2210,2210,0
20240321,203700,9948010,2210,2210,2210,2210,16
20240321,203600,9948010,2210,2210,2210,2210,0
20240321,203500,9948010,2210,2210,2210,2210,0
20240321,203400,9948010,2210,2210,2210,2210,0
20240321,203300,9948010,2210,2210,2210,2210,0
20240321,203200,9948010,2210,2210,2210,2210,0
20240321,203100,9948010,2210,2210,2210,2210,0
20240321,203000,9948010,2210,2210,2210,2210,0
20240321,202900,9948010,2210,2210,2210,2210,0
20240321,202800,9948010,2210,2210,2210,2210,0
20240321,202700,9948010,2210,2210,2210,2210,0
20240321,202600,9948010,2210,2210,2210,2210,0
20240321,202500,9948010,2210,2210,2210,2210,0
20240321,202400,9948010,2210,2210,2210,2210,0
20240321,202300,9948010,2210,2210,2210,2210,0
20240321,202200,9948010,2210,2210,2210,2210,0
20240321,202100,9948010,2210,2210,2210,2210,0
20240321,202000,9948010,2210,2210,2210,2210,0
20240321,201900,9948010,2210,2210,2210,2210,0
20240321,201800,9948010,2210,2210,2210,2210,0
20240321,201700,9948010,2210,2210,2210,2210,0
20240321,201600,9948010,2210,2210,2210,2210,0
20240321,201500,9948010,2210,2210,2210,2210,0
20240321,201400,9948010,2210,2210,2210,2210,0
20240321,201300,9948010,2210,2210,2210,2210,0
20240321,201200,9948010,2210,2210,2210,2210,0
20240321,201100,9948010,2210,2210,2210,2210,0
20240321,201000,9948010,2210,2210,2210,2210,0
20240321,200900,9948010,2210,2210,2210,2210,0
20240321,200800,9948010,2210,2210,2210,2210,0
20240321,200700,9948010,2210,2210,2210,2210,16
20240321,200600,9948010,2210,2210,2210,2210,0
20240321,200500,9948010,2210,2210,2210,2210,0
20240321,200400,9948010,2210,2210,2210,2210,0
20240321,200300,9948010,2210,2210,2210,2210,0
20240321,200200,9948010,2210,2210,2210,2210,0
20240321,200100,9948010,2210,2210,2210,2210,0
20240321,200000,9948010,2210,2210,2210,2210,0
20240321,195900,9948010,2210,2210,2210,2210,0
20240321,195800,9948010,2210,2210,2210,2210,0
20240321,195700,9948010,2210,2210,2210,2210,0
20240321,195600,9948010,2210,2210,2210,2210,0
20240321,195500,9948010,2210,2210,2210,2210,0
20240321,195400,9948010,2210,2210,2210,2210,0
20240321,195300,9948010,2210,2210,2210,2210,0
20240321,195200,9948010,2210,2210,2210,2210,0
20240321,195100,9948010,2210,2210,2210,2210,0
20240321,195000,9948010,2210,2210,2210,2210,0
20240321,194900,9948010,2210,2210,2210,2210,0
20240321,194800,9948010,2210,2210,2210,2210,0
20240321,194700,9948010,2210,2210,2210,2210,0
20240321,194600,9948010,2210,2210,2210,2210,0
20240321,194500,9948010,2210,2210,2210,2210,0
20240321,194400,9948010,2210,2210,2210,2210,0
20240321,194300,9948010,2210,2210,2210,2210,0
20240321,194200,9948010,2210,2210,2210,2210,0
20240321,194100,9948010,2210,2210,2210,2210,0
20240321,194000,9948010,2210,2210,2210,2210,0
20240321,193900,9948010,2210,2210,2210,2210,0
20240321,193800,9948010,2210,2210,2210,2210,0
20240321,193700,9948010,2210,2210,2210,2210,16
20240321,193600,9948010,2210,2210,2210,2210,0
20240321,193500,9948010,2210,2210,2210,2210,0
20240321,193400,9948010,2210,2210,2210,2210,0
20240321,193300,9948010,2210,2210,2210,2210,0
20240321,193200,9948010,2210,2210,2210,2210,0
20240321,193100,9948010,2210,2210,2210,2210,0
20240321,193000,9948010,2210,2210,2210,2210,0
20240321,192900,9948010,2210,2210,2210,2210,0
20240321,192800,9948010,2210,2210,2210,2210,0
20240321,192700,9948010,2210,2210,2210,2210,0
20240321,192600,9948010,2210,2210,2210,2210,0
20240321,192500,9948010,2210,2210,2210,2210,0
20240321,192400,9948010,2210,2210,2210,2210,0
20240321,192300,9948010,2210,2210,2210,2210,0
20240321,192200,9948010,2210,2210,2210,2210,0
20240321,192100,9948010,2210,2210,2210,2210,0
20240321,192000,9948010,2210,2210,2210,2210,0
20240321,191900,9948010,2210,2210,2210,2210,0
20240321,191800,9948010,2210,2210,2210,2210,0
20240321,191700,9948010,2210,2210,2210,2210,0
20240321,191600,9948010,2210,2210,2210,2210,0
20240321,191500,9948010,2210,2210,2210,2210,0
20240321,191400,9948010,2210,2210,2210,2210,0
20240321,191300,9948010,2210,2210,2210,2210,0
20240321,191200,9948010,2210,2210,2210,2210,0
20240321,191100,9948010,2210,2210,2210,2210,0
20240321,191000,9948010,2210,2210,2210,2210,0
20240321,190900,9948010,2210,2210,2210,2210,0
20240321,190800,9948010,2210,2210,2210,2210,0
20240321,190700,9948010,2210,2210,2210,2210,16
20240321,190600,9948010,2210,2210,2210,2210,0
20240321,190500,9948010,2210,2210,2210,2210,0
20240321,190400,9948010,2210,2210,2210,2210,0
20240321,190300,9948010,2210,2210,2210,2210,0
20240321,190200,9948010,2210,2210,2210,2210,0
20240321,190100,9948010,2210,2210,2210,2210,0
20240321,190000,9948010,2210,2210,2210,2210,0
20240321,185900,9948010,2210,2210,2210,2210,0
20240321,185800,9948010,2210,2210,2210,2210,0
20240321,185700,9948010,2210,2210,2210,2210,0
20240321,185600,9948010,2210,2210,2210,2210,0
20240321,185500,9948010,2210,2210,2210,2210,0
20240321,185400,9948010,2210,2210,2210,2210,0
20240321,185300,9948010,2210,2210,2210,2210,0
20240321,185200,9948010,2210,2210,2210,2210,0
20240321,185100,9948010,2210,2210,2210,2210,0
20240321,185000,9948010,2210,2210,2210,2210,0
20240321,184900,9948010,2210,2210,2210,2210,0
20240321,184800,9948010,2210,2210,2210,2210,0
20240321,184700,9948010,2210,2210,2210,2210,0
20240321,184600,9948010,2210,2210,2210,2210,0
20240321,184500,9948010,2210,2210,2210,2210,0
20240321,184400,9948010,2210,2210,2210,2210,0
20240321,184300,9948010,2210,2210,2210,2210,0
20240321,184200,9948010,2210,2210,2210,2210,0
20240321,184100,9948010,2210,2210,2210,2210,0
20240321,184000,9948010,2210,2210,2210,2210,0
20240321,183900,9948010,2210,2210,2210,2210,0
20240321,183800,9948010,2210,2210,2210,2210,0
20240321,183700,9948010,2210,2210,2210,2210,16
20240321,183600,9948010,2210,2210,2210,2210,0
20240321,183500,9948010,2210,2210,2210,2210,0
20240321,183400,9948010,2210,2210,2210,2210,0
20240321,183300,9948010,2210,2210,2210,2210,0
20240321,183200,9948010,2210,2210,2210,2210,0
20240321,183100,9948010,2210,2210,2210,2210,0
20240321,183000,9948010,2210,2210,2210,2210,0
20240321,182900,9948010,2210,2210,2210,2210,0
20240321,182800,9948010,2210,2210,2210,2210,0
20240321,182700,9948010,2210,2210,2210,2210,0
20240321,182600,9948010,2210,2210,2210,2210,0
20240321,182500,9948010,2210,2210,2210,2210,0
20240321,182400,9948010,2210,2210,2210,2210,0
20240321,182300,9948010,2210,2210,2210,2210,0
20240321,182200,9948010,2210,2210,2210,2210,0
20240321,182100,9948010,2210,2210,2210,2210,0
20240321,182000,9948010,2210,2210,2210,2210,0
20240321,181900,9948010,2210,2210,2210,2210,0
20240321,181800,9948010,2210,2210,2210,2210,0
20240321,181700,9948010,2210,2210,2210,2210,0
20240321,181600,9948010,2210,2210,2210,2210,0
20240321,181500,9948010,2210,2210,2210,2210,0
20240321,181400,9948010,2210,2210,2210,2210,0
20240321,181300,9948010,2210,2210,2210,2210,0
20240321,181200,9948010,2210,2210,2210,2210,0
20240321,181100,9948010,2210,2210,2210,2210,0
20240321,181000,9948010,2210,2210,2210,2210,0
20240321,180900,9948010,2210,2210,2210,2210,0
20240321,180800,9948010,2210,2210,2210,2210,0
20240321,180700,9948010,2210,2210,2210,2210,16
20240321,180600,9948010,2210,2210,2210,2210,0
20240321,180500,9948010,2210,2210,2210,2210,0
20240321,180400,9948010,2210,2210,2210,2210,0
20240321,180300,9948010,2210,2210,2210,2210,0
20240321,180200,9948010,2210,2210,2210,2210,0
20240321,180100,9948010,2210,2210,2210,2210,0
20240321,180000,9948010,2210,2210,2210,2210,0
20240321,175900,9948010,2210,2210,2210,2210,0
20240321,175800,9948010,2210,2210,2210,2210,0
20240321,175700,9948010,2210,2210,2210,2210,0
20240321,175600,9948010,2210,2210,2210,2210,0
20240321,175500,9948010,2210,2210,2210,2210,0
20240321,175400,9948010,2210,2210,2210,2210,0
20240321,175300,9948010,2210,2210,2210,2210,0
20240321,175200,9948010,2210,2210,2210,2210,0
20240321,175100,9948010,2210,2210,2210,2210,0
20240321,175000,9948010,2210,2210,2210,2210,0
20240321,174900,9948010,2210,2210,2210,2210,0
20240321,174800,9948010,2210,2210,2210,2210,0
20240321,174700,9948010,2210,2210,2210,2210,0
20240321,174600,9948010,2210,2210,2210,2210,0
20240321,174500,9948010,2210,2210,2210,2210,0
20240321,174400,9948010,2210,2210,2210,2210,0
20240321,174300,9948010,2210,2210,2210,2210,0
20240321,174200,9948010,2210,2210,2210,2210,0
20240321,174100,9948010,2210,2210,2210,2210,0
20240321,174000,9948010,2210,2210,2210,2210,0
20240321,173900,9948010,2210,2210,2210,2210,0
20240321,173800,9948010,2210,2210,2210,2210,0
20240321,173700,9948010,2210,2210,2210,2210,16
20240321,173600,9948010,2210,2210,2210,2210,0
20240321,173500,9948010,2210,2210,2210,2210,0
20240321,173400,9948010,2210,2210,2210,2210,0
20240321,173300,9948010,2210,2210,2210,2210,0
20240321,173200,9948010,2210,2210,2210,2210,0
20240321,173100,9948010,2210,2210,2210,2210,0
20240321,173000,9948010,2210,2210,2210,2210,0
20240321,172900,9948010,2210,2210,2210,2210,0
20240321,172800,9948010,2210,2210,2210,2210,0
20240321,172700,9948010,2210,2210,2210,2210,0
20240321,172600,9948010,2210,2210,2210,2210,0
20240321,172500,9948010,2210,2210,2210,2210,0
20240321,172400,9948010,2210,2210,2210,2210,0
20240321,172300,9948010,2210,2210,2210,2210,0
20240321,172200,9948010,2210,2210,2210,2210,0
20240321,172100,9948010,2210,2210,2210,2210,0
20240321,172000,9948010,2210,2210,2210,2210,0
20240321,171900,9948010,2210,2210,2210,2210,0
20240321,171800,9948010,2210,2210,2210,2210,0
20240321,171700,9948010,2210,2210,2210,2210,0
20240321,171600,9948010,2210,2210,2210,2210,0
20240321,171500,9948010,2210,2210,2210,2210,0
20240321,171400,9948010,2210,2210,2210,2210,0
20240321,171300,9948010,2210,2210,2210,2210,0
20240321,171200,9948010,2210,2210,2210,2210,0
20240321,171100,9948010,2210,2210,2210,2210,0
20240321,171000,9948010,2210,2210,2210,2210,0
20240321,170900,9948010,2210,2210,2210,2210,0
20240321,170800,9948010,2210,2210,2210,2210,0
20240321,170700,9948010,2210,2210,2210,2210,16
20240321,170600,9948010,2210,2210,2210,2210,0
20240321,170500,9948010,2210,2210,2210,2210,0
20240321,170400,9948010,2210,2210,2210,2210,0
20240321,170300,9948010,2210,2210,2210,2210,0
20240321,170200,9948010,2210,2210,2210,2210,0
20240321,170100,9948010,2210,2210,2210,2210,0
20240321,170000,9948010,2210,2210,2210,2210,0
20240321,165900,9948010,2210,2210,2210,2210,0
20240321,165800,9948010,2210,2210,2210,2210,0
20240321,165700,9948010,2210,2210,2210,2210,0
20240321,165600,9948010,2210,2210,2210,2210,0
20240321,165500,9948010,2210,2210,2210,2210,0
20240321,165400,9948010,2210,2210,2210,2210,0
20240321,165300,9948010,2210,2210,2210,2210,0
20240321,165200,9948010,2210,2210,2210,2210,0
20240321,165100,9948010,2210,2210,2210,2210,0
20240321,165000,9948010,2210,2210,2210,2210,0
20240321,164900,9948010,2210,2210,2210,2210,0
20240321,164800,9948010,2210,2210,2210,2210,0
20240321,164700,9948010,2210,2210,2210,2210,0
20240321,164600,9948010,2210,2210,2210,2210,0
20240321,164500,9948010,2210,2210,2210,2210,0
20240321,164400,9948010,2210,2210,2210,2210,0
20240321,164300,9948010,2210,2210,2210,2210,0
20240321,164200,9948010,2210,2210,2210,2210,0
20240321,164100,9948010,2210,2210,2210,2210,0
20240321,164000,9948010,2210,2210,2210,2210,0
20240321,163900,9948010,2210,2210,2210,2210,0
20240321,163800,9948010,2210,2210,2210,2210,0
20240321,163700,9948010,2210,2210,2210,2210,16
20240321,163600,9948010,2210,2210,2210,2210,0
20240321,163500,9948010,2210,2210,2210,2210,0
20240321,163400,9948010,2210,2210,2210,2210,0
20240321,163300,9948010,2210,2210,2210,2210,0
20240321,163200,9948010,2210,2210,2210,2210,0
20240321,163100,9948010,2210,2210,2210,2210,0
20240321,163000,9948010,2210,2210,2210,2210,0
20240321,162900,9948010,2210,2210,2210,2210,0
20240321,162800,9948010,2210,2210,2210,2210,0
20240321,162700,9948010,2210,2210,2210,2210,0
20240321,162600,9948010,2210,2210,2210,2210,0
20240321,162500,9948010,2210,2210,2210,2210,0
20240321,162400,9948010,2210,2210,2210,2210,0
20240321,162300,9948010,2210,2210,2210,2210,0
20240321,162200,9948010,2210,2210,2210,2210,0
20240321,162100,9948010,2210,2210,2210,2210,0
20240321,162000,9948010,2210,2210,2210,2210,0
20240321,161900,9948010,2210,2210,2210,2210,0
20240321,161800,9948010,2210,2210,2210,2210,0
20240321,161700,9948010,2210,2210,2210,2210,0
20240321,161600,9948010,2210,2210,2210,2210,0
20240321,161500,9948010,2210,2210,2210,2210,0
20240321,161400,9948010,2210,2210,2210,2210,0
20240321,161300,9948010,2210,2210,2210,2210,0
20240321,161200,9948010,2210,2210,2210,2210,0
20240321,161100,9948010,2210,2210,2210,2210,0
20240321,161000,9948010,2210,2210,2210,2210,0
20240321,160900,9948010,2210,2210,2210,2210,0
20240321,160800,9948010,2210,2210,2210,2210,0
20240321,160700,9948010,2210,2210,2210,2210,16
20240321,160600,9948010,2210,2210,2210,2210,0
20240321,160500,9948010,2210,2210,2210,2210,0
20240321,160400,9948010,2210,2210,2210,2210,0
20240321,160300,9948010,2210,2210,2210,2210,0
20240321,160200,9948010,2210,2210,2210,2210,0
20240321,160100,9948010,2210,2210,2210,2210,0
20240321,160000,9948010,2210,2210,2210,2210,0
20240321,155900,9948010,2210,2210,2210,2210,0
20240321,155800,9948010,2210,2210,2210,2210,0
20240321,155700,9948010,2210,2210,2210,2210,0
20240321,155600,9948010,2210,2210,2210,2210,0
20240321,155500,9948010,2210,2210,2210,2210,0
20240321,155400,9948010,2210,2210,2210,2210,0
20240321,155300,9948010,2210,2210,2210,2210,0
20240321,155200,9948010,2210,2210,2210,2210,0
20240321,155100,9948010,2210,2210,2210,2210,0
20240321,155000,9948010,2210,2210,2210,2210,0
20240321,154900,9948010,2210,2210,2210,2210,0
20240321,154800,9948010,2210,2210,2210,2210,0
20240321,154700,9948010,2210,2210,2210,2210,0
20240321,154600,9948010,2210,2210,2210,2210,0
20240321,154500,9948010,2210,2210,2210,2210,0
20240321,154400,9948010,2210,2210,2210,2210,0
20240321,154300,9948010,2210,2210,2210,2210,0
20240321,154200,9948010,2210,2210,2210,2210,0
20240321,154100,9948010,2210,2210,2210,2210,0
20240321,154000,9948010,2210,2210,2210,2210,0
20240321,153900,9948010,2210,2210,2210,2210,0
20240321,153800,9948010,2210,2210,2210,2210,0
20240321,153700,9948010,2210,2210,2210,2210,16
20240321,153600,9948010,2210,2210,2210,2210,0
20240321,153500,9948010,2210,2210,2210,2210,0
20240321,153400,9948010,2210,2210,2210,2210,0
20240321,153300,9948010,2210,2210,2210,2210,0
20240321,153200,9948010,2210,2210,2210,2210,0
20240321,153100,9948010,2210,2210,2210,2210,0
20240321,153000,9948010,2210,2210,2210,2210,16
20240321,152900,9912650,2210,2210,2210,2210,0
20240321,152800,9912650,2210,2210,2210,2210,0
20240321,152700,9912650,2210,2210,2210,2210,0
20240321,152600,9912650,2210,2210,2210,2210,0
20240321,152500,9912650,2210,2210,2210,2210,0
20240321,152400,9912650,2210,2210,2210,2210,0
20240321,152300,9912650,2210,2210,2210,2210,0
20240321,152200,9912650,2210,2210,2210,2210,0
20240321,152100,9912650,2210,2210,2210,2210,0
20240321,152000,9912650,2210,2210,2210,2210,0
20240321,151900,9912650,2210,2210,2210,2210,0
20240321,151800,9912650,2210,2210,2210,2210,0
20240321,151700,9912650,2210,2210,2210,2210,0
20240321,151600,9912650,2210,2210,2210,2210,0
20240321,151500,9912650,2210,2210,2210,2210,1
20240321,151400,9910440,2205,2205,2205,2205,0
20240321,151300,9910440,2205,2205,2205,2205,0
20240321,151200,9910440,2205,2205,2205,2205,0
20240321,151100,9910440,2205,2205,2205,2205,1
20240321,151000,9908235,2210,2210,2210,2210,0
20240321,150900,9908235,2210,2210,2210,2210,0
20240321,150800,9908235,2210,2210,2210,2210,0
20240321,150700,9908235,2210,2210,2210,2210,0
20240321,150600,9908235,2210,2210,2210,2210,0
20240321,150500,9908235,2210,2210,2210,2210,0
20240321,150400,9908235,2210,2210,2210,2210,0
20240321,150300,9908235,2210,2210,2210,2210,0
20240321,150200,9908235,2210,2210,2210,2210,0
20240321,150100,9908235,2210,2210,2210,2210,0
20240321,150000,9908235,2210,2210,2210,2210,0
20240321,145900,9908235,2210,2210,2210,2210,0
20240321,145800,9908235,2210,2210,2210,2210,0
20240321,145700,9908235,2210,2210,2210,2210,0
20240321,145600,9908235,2210,2210,2210,2210,0
20240321,145500,9908235,2210,2210,2210,2210,0
20240321,145400,9908235,2210,2210,2210,2210,0
20240321,145300,9908235,2210,2210,2210,2210,0
20240321,145200,9908235,2210,2210,2210,2210,0
20240321,145100,9908235,2210,2210,2210,2210,0
20240321,145000,9908235,2210,2210,2210,2210,0
20240321,144900,9908235,2210,2210,2210,2210,0
20240321,144800,9908235,2210,2210,2210,2210,0
20240321,144700,9908235,2210,2210,2210,2210,0
20240321,144600,9908235,2210,2210,2210,2210,0
20240321,144500,9908235,2210,2210,2210,2210,0
20240321,144400,9908235,2210,2205,2210,2205,12
20240321,144300,9881770,2210,2210,2210,2210,1
20240321,144200,9879560,2190,2190,2190,2190,0
20240321,144100,9879560,2190,2190,2190,2190,0
20240321,144000,9879560,2190,2190,2190,2190,0
20240321,143900,9879560,2190,2190,2190,2190,0
20240321,143800,9879560,2190,2200,2200,2190,2000
20240321,143700,5490795,2210,2210,2210,2210,0
20240321,143600,5490795,2210,2205,2210,2205,2
20240321,143500,5486380,2200,2200,2200,2200,0
20240321,143400,5486380,2200,2200,2200,2200,0
20240321,143300,5486380,2200,2200,2200,2200,0
20240321,143200,5486380,2200,2200,2200,2200,0
20240321,143100,5486380,2200,2200,2200,2200,0
20240321,143000,5486380,2200,2200,2200,2200,0
20240321,142900,5486380,2200,2200,2200,2200,0
20240321,142800,5486380,2200,2200,2200,2200,0
20240321,142700,5486380,2200,2200,2200,2200,0
20240321,142600,5486380,2200,2200,2200,2200,0
20240321,142500,5486380,2200,2200,2200,2200,0
20240321,142400,5486380,2200,2200,2200,2200,0
20240321,142300,5486380,2200,2200,2200,2200,0
20240321,142200,5486380,2200,2200,2200,2200,0
20240321,142100,5486380,2200,2200,2200,2200,0
20240321,142000,5486380,2200,2200,2200,2200,0
20240321,141900,5486380,2200,2200,2200,2200,0
20240321,141800,5486380,2200,2200,2200,2200,0
20240321,141700,5486380,2200,2200,2200,2200,0
20240321,141600,5486380,2200,2200,2200,2200,0
20240321,141500,5486380,2200,2200,2200,2200,0
20240321,141400,5486380,2200,2200,2200,2200,0
20240321,141300,5486380,2200,2200,2200,2200,0
20240321,141200,5486380,2200,2200,2200,2200,0
20240321,141100,5486380,2200,2200,2200,2200,0
20240321,141000,5486380,2200,2200,2200,2200,0
20240321,140900,5486380,2200,2200,2200,2200,0
20240321,140800,5486380,2200,2200,2200,2200,0
20240321,140700,5486380,2200,2200,2200,2200,0
20240321,140600,5486380,2200,2200,2200,2200,0
20240321,140500,5486380,2200,2200,2200,2200,0
20240321,140400,5486380,2200,2200,2200,2200,0
20240321,140300,5486380,2200,2200,2200,2200,0
20240321,140200,5486380,2200,2200,2200,2200,0
20240321,140100,5486380,2200,2200,2200,2200,0
20240321,140000,5486380,2200,2200,2200,2200,0
20240321,135900,5486380,2200,2200,2200,2200,0
20240321,135800,5486380,2200,2200,2200,2200,100
20240321,135700,5266380,2210,2210,2210,2210,0
20240321,135600,5266380,2210,2210,2210,2210,0
20240321,135500,5266380,2210,2210,2210,2210,0
20240321,135400,5266380,2210,2210,2210,2210,0
20240321,135300,5266380,2210,2210,2210,2210,0
20240321,135200,5266380,2210,2210,2210,2210,0
20240321,135100,5266380,2210,2210,2210,2210,0
20240321,135000,5266380,2210,2210,2210,2210,0
20240321,134900,5266380,2210,2210,2210,2210,0
20240321,134800,5266380,2210,2210,2210,2210,0
20240321,134700,5266380,2210,2210,2210,2210,0
20240321,134600,5266380,2210,2210,2210,2210,0
20240321,134500,5266380,2210,2210,2210,2210,0
20240321,134400,5266380,2210,2210,2210,2210,0
20240321,134300,5266380,2210,2210,2210,2210,0
20240321,134200,5266380,2210,2210,2210,2210,0
20240321,134100,5266380,2210,2205,2210,2205,2
20240321,134000,5261965,2200,2200,2200,2200,0
20240321,133900,5261965,2200,2200,2200,2200,0
20240321,133800,5261965,2200,2200,2200,2200,0
20240321,133700,5261965,2200,2200,2200,2200,5
20240321,133600,5250965,2200,2200,2200,2200,0
20240321,133500,5250965,2200,2200,2200,2200,0
20240321,133400,5250965,2200,2200,2200,2200,0
20240321,133300,5250965,2200,2200,2200,2200,0
20240321,133200,5250965,2200,2200,2200,2200,0
20240321,133100,5250965,2200,2200,2200,2200,0
20240321,133000,5250965,2200,2200,2200,2200,0
20240321,132900,5250965,2200,2200,2200,2200,0
20240321,132800,5250965,2200,2200,2200,2200,0
20240321,132700,5250965,2200,2200,2200,2200,0
20240321,132600,5250965,2200,2200,2200,2200,0
20240321,132500,5250965,2200,2200,2200,2200,0
20240321,132400,5250965,2200,2200,2200,2200,0
20240321,132300,5250965,2200,2200,2200,2200,0
20240321,132200,5250965,2200,2200,2200,2200,0
20240321,132100,5250965,2200,2200,2200,2200,0
20240321,132000,5250965,2200,2200,2200,2200,0
20240321,131900,5250965,2200,2200,2200,2200,0
20240321,131800,5250965,2200,2200,2200,2200,0
20240321,131700,5250965,2200,2200,2200,2200,0
20240321,131600,5250965,2200,2200,2200,2200,0
20240321,131500,5250965,2200,2200,2200,2200,0
20240321,131400,5250965,2200,2200,2200,2200,0
20240321,131300,5250965,2200,2200,2200,2200,0
20240321,131200,5250965,2200,2200,2200,2200,0
20240321,131100,5250965,2200,2200,2200,2200,0
20240321,131000,5250965,2200,2200,2200,2200,0
20240321,130900,5250965,2200,2200,2200,2200,0
20240321,130800,5250965,2200,2200,2200,2200,0
20240321,130700,5250965,2200,2200,2200,2200,0
20240321,130600,5250965,2200,2200,2200,2200,0
20240321,130500,5250965,2200,2200,2200,2200,0
20240321,130400,5250965,2200,2200,2200,2200,0
20240321,130300,5250965,2200,2200,2200,2200,0
20240321,130200,5250965,2200,2200,2200,2200,0
20240321,130100,5250965,2200,2200,2200,2200,0
20240321,130000,5250965,2200,2200,2200,2200,13
20240321,125900,5222365,2200,2200,2200,2200,0
20240321,125800,5222365,2200,2200,2200,2200,0
20240321,125700,5222365,2200,2200,2200,2200,0
20240321,125600,5222365,2200,2200,2200,2200,19
20240321,125500,5180565,2200,2200,2200,2200,0
20240321,125400,5180565,2200,2200,2200,2200,0
20240321,125300,5180565,2200,2200,2200,2200,0
20240321,125200,5180565,2200,2200,2200,2200,19
20240321,125100,5138765,2200,2200,2200,2200,0
20240321,125000,5138765,2200,2200,2200,2200,0
20240321,124900,5138765,2200,2200,2200,2200,19
20240321,124800,5096965,2200,2200,2200,2200,0
20240321,124700,5096965,2200,2200,2200,2200,0
20240321,124600,5096965,2200,2200,2200,2200,0
20240321,124500,5096965,2200,2200,2200,2200,19
20240321,124400,5055165,2200,2200,2200,2200,0
20240321,124300,5055165,2200,2200,2200,2200,0
20240321,124200,5055165,2200,2200,2200,2200,0
20240321,124100,5055165,2200,2200,2200,2200,19
20240321,124000,5013365,2200,2200,2200,2200,0
20240321,123900,5013365,2200,2200,2200,2200,0
20240321,123800,5013365,2200,2200,2200,2200,0
20240321,123700,5013365,2200,2200,2200,2200,19
20240321,123600,4971565,2200,2200,2200,2200,0
20240321,123500,4971565,2200,2200,2200,2200,0
20240321,123400,4971565,2200,2200,2200,2200,0
20240321,123300,4971565,2200,2200,2200,2200,19
20240321,123200,4929765,2200,2200,2200,2200,0
20240321,123100,4929765,2200,2200,2200,2200,0
20240321,123000,4929765,2200,2200,2200,2200,0
20240321,122900,4929765,2200,2200,2200,2200,19
20240321,122800,4887965,2200,2200,2200,2200,0
20240321,122700,4887965,2200,2200,2200,2200,0
20240321,122600,4887965,2200,2200,2200,2200,19
20240321,122500,4846165,2200,2200,2200,2200,0
20240321,122400,4846165,2200,2200,2200,2200,0
20240321,122300,4846165,2200,2200,2200,2200,0
20240321,122200,4846165,2200,2200,2200,2200,18
20240321,122100,4806565,2200,2200,2200,2200,0
20240321,122000,4806565,2200,2200,2200,2200,0
20240321,121900,4806565,2200,2200,2200,2200,0
20240321,121800,4806565,2200,2200,2200,2200,19
20240321,121700,4764765,2200,2200,2200,2200,0
20240321,121600,4764765,2200,2200,2200,2200,0
20240321,121500,4764765,2200,2200,2200,2200,0
20240321,121400,4764765,2200,2200,2200,2200,19
20240321,121300,4722965,2200,2200,2200,2200,0
20240321,121200,4722965,2200,2200,2200,2200,0
20240321,121100,4722965,2200,2200,2200,2200,0
20240321,121000,4722965,2200,2200,2200,2200,19
20240321,120900,4681165,2200,2200,2200,2200,0
20240321,120800,4681165,2200,2200,2200,2200,0
20240321,120700,4681165,2200,2200,2200,2200,19
20240321,120600,4639365,2200,2200,2200,2200,0
20240321,120500,4639365,2200,2200,2200,2200,0
20240321,120400,4639365,2200,2200,2200,2200,0
20240321,120300,4639365,2200,2200,2200,2200,19
20240321,120200,4597565,2200,2200,2200,2200,0
20240321,120100,4597565,2200,2200,2200,2200,0
20240321,120000,4597565,2200,2200,2200,2200,0
20240321,115900,4597565,2200,2200,2200,2200,19
20240321,115800,4555765,2200,2200,2200,2200,0
20240321,115700,4555765,2200,2200,2200,2200,0
20240321,115600,4555765,2200,2200,2200,2200,0
20240321,115500,4555765,2200,2200,2200,2200,19
20240321,115400,4513965,2200,2200,2200,2200,0
20240321,115300,4513965,2200,2200,2200,2200,0
20240321,115200,4513965,2200,2200,2200,2200,0
20240321,115100,4513965,2200,2200,2200,2200,19
20240321,115000,4472165,2200,2200,2200,2200,0
20240321,114900,4472165,2200,2200,2200,2200,0
20240321,114800,4472165,2200,2200,2200,2200,0
20240321,114700,4472165,2200,2200,2200,2200,19
20240321,114600,4430365,2200,2200,2200,2200,0
20240321,114500,4430365,2200,2200,2200,2200,0
20240321,114400,4430365,2200,2200,2200,2200,19
20240321,114300,4388565,2200,2200,2200,2200,0
20240321,114200,4388565,2200,2200,2200,2200,0
20240321,114100,4388565,2200,2200,2200,2200,0
20240321,114000,4388565,2200,2200,2200,2200,19
20240321,113900,4346765,2200,2200,2200,2200,0
20240321,113800,4346765,2200,2200,2200,2200,0
20240321,113700,4346765,2200,2200,2200,2200,0
20240321,113600,4346765,2200,2200,2200,2200,18
20240321,113500,4307165,2200,2200,2200,2200,0
20240321,113400,4307165,2200,2200,2200,2200,0
20240321,113300,4307165,2200,2200,2200,2200,0
20240321,113200,4307165,2200,2200,2200,2200,19
20240321,113100,4265365,2200,2200,2200,2200,0
20240321,113000,4265365,2200,2200,2200,2200,0
20240321,112900,4265365,2200,2200,2200,2200,0
20240321,112800,4265365,2200,2200,2200,2200,19
20240321,112700,4223565,2200,2200,2200,2200,0
20240321,112600,4223565,2200,2200,2200,2200,0
20240321,112500,4223565,2200,2200,2200,2200,19
20240321,112400,4181765,2200,2200,2200,2200,0
20240321,112300,4181765,2200,2200,2200,2200,19
20240321,112200,4139965,2190,2190,2190,2190,0
20240321,112100,4139965,2190,2190,2190,2190,8
20240321,112000,4122445,2190,2190,2190,2190,10
20240321,111900,4100545,2200,2200,2200,2200,0
20240321,111800,4100545,2200,2200,2200,2200,0
20240321,111700,4100545,2200,2200,2200,2200,19
20240321,111600,4058745,2200,2200,2200,2200,0
20240321,111500,4058745,2200,2200,2200,2200,0
20240321,111400,4058745,2200,2200,2200,2200,0
20240321,111300,4058745,2200,2200,2200,2200,18
20240321,111200,4019145,2200,2200,2200,2200,0
20240321,111100,4019145,2200,2200,2200,2200,0
20240321,111000,4019145,2200,2200,2200,2200,0
20240321,110900,4019145,2200,2200,2200,2200,19
20240321,110800,3977345,2200,2200,2200,2200,0
20240321,110700,3977345,2200,2200,2200,2200,0
20240321,110600,3977345,2200,2200,2200,2200,0
20240321,110500,3977345,2200,2200,2200,2200,19
20240321,110400,3935545,2200,2200,2200,2200,19
20240321,110300,3893745,2190,2190,2190,2190,0
20240321,110200,3893745,2190,2190,2190,2190,40
20240321,110100,3806145,2200,2200,2200,2200,0
20240321,110000,3806145,2200,2200,2200,2200,0
20240321,105900,3806145,2200,2200,2200,2200,0
20240321,105800,3806145,2200,2200,2200,2200,19
20240321,105700,3764345,2200,2200,2200,2200,0
20240321,105600,3764345,2200,2200,2200,2200,500
20240321,105500,2664345,2200,2200,2200,2200,0
20240321,105400,2664345,2200,2200,2200,2200,19
20240321,105300,2622545,2200,2200,2200,2200,0
20240321,105200,2622545,2200,2200,2200,2200,0
20240321,105100,2622545,2200,2200,2200,2200,0
20240321,105000,2622545,2200,2200,2200,2200,18
20240321,104900,2582945,2200,2200,2200,2200,0
20240321,104800,2582945,2200,2200,2200,2200,0
20240321,104700,2582945,2200,2200,2200,2200,0
20240321,104600,2582945,2200,2200,2200,2200,19
20240321,104500,2541145,2200,2200,2200,2200,0
20240321,104400,2541145,2200,2200,2200,2200,0
20240321,104300,2541145,2200,2200,2200,2200,19
20240321,104200,2499345,2200,2200,2200,2200,0
20240321,104100,2499345,2200,2200,2200,2200,0
20240321,104000,2499345,2200,2200,2200,2200,0
20240321,103900,2499345,2200,2200,2200,2200,19
20240321,103800,2457545,2200,2200,2200,2200,0
20240321,103700,2457545,2200,2200,2200,2200,0
20240321,103600,2457545,2200,2200,2200,2200,0
20240321,103500,2457545,2200,2200,2200,2200,19
20240321,103400,2415745,2200,2200,2200,2200,0
20240321,103300,2415745,2200,2200,2200,2200,0
20240321,103200,2415745,2200,2200,2200,2200,0
20240321,103100,2415745,2200,2200,2200,2200,19
20240321,103000,2373945,2200,2200,2200,2200,0
20240321,102900,2373945,2200,2200,2200,2200,0
20240321,102800,2373945,2200,2200,2200,2200,0
20240321,102700,2373945,2200,2200,2200,2200,18
20240321,102600,2334345,2200,2200,2200,2200,0
20240321,102500,2334345,2200,2200,2200,2200,0
20240321,102400,2334345,2200,2200,2200,2200,19
20240321,102300,2292545,2200,2200,2200,2200,0
20240321,102200,2292545,2200,2200,2200,2200,0
20240321,102100,2292545,2200,2200,2200,2200,0
20240321,102000,2292545,2200,2200,2200,2200,18
20240321,101900,2252945,2200,2200,2200,2200,0
20240321,101800,2252945,2200,2200,2200,2200,0
20240321,101700,2252945,2200,2200,2200,2200,0
20240321,101600,2252945,2200,2200,2200,2200,19
20240321,101500,2211145,2200,2200,2200,2200,0
20240321,101400,2211145,2200,2200,2200,2200,0
20240321,101300,2211145,2200,2200,2200,2200,0
20240321,101200,2211145,2200,2200,2200,2200,19
20240321,101100,2169345,2200,2200,2200,2200,0
20240321,101000,2169345,2200,2200,2200,2200,0
20240321,100900,2169345,2200,2200,2200,2200,0
20240321,100800,2169345,2200,2200,2200,2200,19
20240321,100700,2127545,2200,2200,2200,2200,0
20240321,100600,2127545,2200,2200,2200,2200,0
20240321,100500,2127545,2200,2200,2200,2200,0
20240321,100400,2127545,2200,2200,2200,2200,19
20240321,100300,2085745,2200,2200,2200,2200,0
20240321,100200,2085745,2200,2200,2200,2200,0
20240321,100100,2085745,2200,2200,2200,2200,19
20240321,100000,2043945,2200,2200,2200,2200,0
20240321,095900,2043945,2200,2200,2200,2200,0
20240321,095800,2043945,2200,2200,2200,2200,0
20240321,095700,2043945,2200,2200,2200,2200,18
20240321,095600,2004345,2200,2200,2200,2200,0
20240321,095500,2004345,2200,2200,2200,2200,0
20240321,095400,2004345,2200,2200,2200,2200,0
20240321,095300,2004345,2200,2200,2200,2200,19
20240321,095200,1962545,2200,2200,2200,2200,1
20240321,095100,1960345,2200,2200,2200,2200,0
20240321,095000,1960345,2200,2200,2200,2200,0
20240321,094900,1960345,2200,2200,2200,2200,19
20240321,094800,1918545,2200,2200,2200,2200,0
20240321,094700,1918545,2200,2200,2200,2200,0
20240321,094600,1918545,2200,2200,2200,2200,0
20240321,094500,1918545,2200,2200,2200,2200,18
20240321,094400,1878945,2200,2200,2200,2200,0
20240321,094300,1878945,2200,2200,2200,2200,0
20240321,094200,1878945,2200,2200,2200,2200,18
20240321,094100,1839345,2200,2200,2200,2200,0
20240321,094000,1839345,2200,2200,2200,2200,0
20240321,093900,1839345,2200,2200,2200,2200,0
20240321,093800,1839345,2200,2200,2200,2200,19
20240321,093700,1797545,2200,2200,2200,2200,0
20240321,093600,1797545,2200,2200,2200,2200,0
20240321,093500,1797545,2200,2200,2200,2200,0
20240321,093400,1797545,2200,2200,2200,2200,18
20240321,093300,1757945,2200,2200,2200,2200,0
20240321,093200,1757945,2200,2200,2200,2200,0
20240321,093100,1757945,2200,2200,2200,2200,0
20240321,093000,1757945,2200,2200,2200,2200,519
20240321,092900,616145,2200,2200,2200,2200,0
20240321,092800,616145,2200,2200,2200,2200,0
20240321,092700,616145,2200,2200,2200,2200,0
20240321,092600,616145,2200,2200,2200,2200,18
20240321,092500,576545,2200,2200,2200,2200,0
20240321,092400,576545,2200,2200,2200,2200,0
20240321,092300,576545,2200,2200,2200,2200,0
20240321,092200,576545,2200,2200,2200,2200,18
20240321,092100,536945,2200,2200,2200,2200,0
20240321,092000,536945,2200,2200,2200,2200,0
20240321,091900,536945,2200,2195,2200,2195,19
20240321,091800,495150,2200,2200,2200,2200,0
20240321,091700,495150,2200,2200,2200,2200,0
20240321,091600,495150,2200,2205,2205,2200,206
20240321,091500,41800,2200,2200,2200,2200,0
20240321,091400,41800,2200,2200,2200,2200,0
20240321,091300,41800,2200,2200,2200,2200,0
20240321,091200,41800,2200,2200,2200,2200,0
20240321,091100,41800,2200,2200,2200,2200,0
20240321,091000,41800,2200,2200,2200,2200,0
20240321,090900,41800,2200,2200,2200,2200,0
20240321,090800,41800,2200,2200,2200,2200,0
20240321,090700,41800,2200,2200,2200,2200,0
20240321,090600,41800,2200,2200,2200,2200,0
20240321,090500,41800,2200,2200,2200,2200,0
20240321,090400,41800,2200,2200,2200,2200,0
20240321,090300,41800,2200,2200,2200,2200,0
20240321,090200,41800,2200,2200,2200,2200,0
20240321,090100,41800,2200,2200,2200,2200,19
20240321,090000,0,2200,2200,2200,2200,0