KissMeData/123700/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,201600,254061010,3735,3735,3735,3735,2563
20240321,201500,254061010,3735,3735,3735,3735,0
20240321,201400,254061010,3735,3735,3735,3735,0
20240321,201300,254061010,3735,3735,3735,3735,0
20240321,201200,254061010,3735,3735,3735,3735,0
20240321,201100,254061010,3735,3735,3735,3735,0
20240321,201000,254061010,3735,3735,3735,3735,0
20240321,200900,254061010,3735,3735,3735,3735,0
20240321,200800,254061010,3735,3735,3735,3735,0
20240321,200700,254061010,3735,3735,3735,3735,0
20240321,200600,254061010,3735,3735,3735,3735,0
20240321,200500,254061010,3735,3735,3735,3735,0
20240321,200400,254061010,3735,3735,3735,3735,0
20240321,200300,254061010,3735,3735,3735,3735,0
20240321,200200,254061010,3735,3735,3735,3735,0
20240321,200100,254061010,3735,3735,3735,3735,0
20240321,200000,254061010,3735,3735,3735,3735,0
20240321,195900,254061010,3735,3735,3735,3735,0
20240321,195800,254061010,3735,3735,3735,3735,0
20240321,195700,254061010,3735,3735,3735,3735,0
20240321,195600,254061010,3735,3735,3735,3735,0
20240321,195500,254061010,3735,3735,3735,3735,0
20240321,195400,254061010,3735,3735,3735,3735,0
20240321,195300,254061010,3735,3735,3735,3735,0
20240321,195200,254061010,3735,3735,3735,3735,0
20240321,195100,254061010,3735,3735,3735,3735,0
20240321,195000,254061010,3735,3735,3735,3735,0
20240321,194900,254061010,3735,3735,3735,3735,0
20240321,194800,254061010,3735,3735,3735,3735,0
20240321,194700,254061010,3735,3735,3735,3735,0
20240321,194600,254061010,3735,3735,3735,3735,2563
20240321,194500,254061010,3735,3735,3735,3735,0
20240321,194400,254061010,3735,3735,3735,3735,0
20240321,194300,254061010,3735,3735,3735,3735,0
20240321,194200,254061010,3735,3735,3735,3735,0
20240321,194100,254061010,3735,3735,3735,3735,0
20240321,194000,254061010,3735,3735,3735,3735,0
20240321,193900,254061010,3735,3735,3735,3735,0
20240321,193800,254061010,3735,3735,3735,3735,0
20240321,193700,254061010,3735,3735,3735,3735,0
20240321,193600,254061010,3735,3735,3735,3735,0
20240321,193500,254061010,3735,3735,3735,3735,0
20240321,193400,254061010,3735,3735,3735,3735,0
20240321,193300,254061010,3735,3735,3735,3735,0
20240321,193200,254061010,3735,3735,3735,3735,0
20240321,193100,254061010,3735,3735,3735,3735,0
20240321,193000,254061010,3735,3735,3735,3735,0
20240321,192900,254061010,3735,3735,3735,3735,0
20240321,192800,254061010,3735,3735,3735,3735,0
20240321,192700,254061010,3735,3735,3735,3735,0
20240321,192600,254061010,3735,3735,3735,3735,0
20240321,192500,254061010,3735,3735,3735,3735,0
20240321,192400,254061010,3735,3735,3735,3735,0
20240321,192300,254061010,3735,3735,3735,3735,0
20240321,192200,254061010,3735,3735,3735,3735,0
20240321,192100,254061010,3735,3735,3735,3735,0
20240321,192000,254061010,3735,3735,3735,3735,0
20240321,191900,254061010,3735,3735,3735,3735,0
20240321,191800,254061010,3735,3735,3735,3735,0
20240321,191700,254061010,3735,3735,3735,3735,0
20240321,191600,254061010,3735,3735,3735,3735,2563
20240321,191500,254061010,3735,3735,3735,3735,0
20240321,191400,254061010,3735,3735,3735,3735,0
20240321,191300,254061010,3735,3735,3735,3735,0
20240321,191200,254061010,3735,3735,3735,3735,0
20240321,191100,254061010,3735,3735,3735,3735,0
20240321,191000,254061010,3735,3735,3735,3735,0
20240321,190900,254061010,3735,3735,3735,3735,0
20240321,190800,254061010,3735,3735,3735,3735,0
20240321,190700,254061010,3735,3735,3735,3735,0
20240321,190600,254061010,3735,3735,3735,3735,0
20240321,190500,254061010,3735,3735,3735,3735,0
20240321,190400,254061010,3735,3735,3735,3735,0
20240321,190300,254061010,3735,3735,3735,3735,0
20240321,190200,254061010,3735,3735,3735,3735,0
20240321,190100,254061010,3735,3735,3735,3735,0
20240321,190000,254061010,3735,3735,3735,3735,0
20240321,185900,254061010,3735,3735,3735,3735,0
20240321,185800,254061010,3735,3735,3735,3735,0
20240321,185700,254061010,3735,3735,3735,3735,0
20240321,185600,254061010,3735,3735,3735,3735,0
20240321,185500,254061010,3735,3735,3735,3735,0
20240321,185400,254061010,3735,3735,3735,3735,0
20240321,185300,254061010,3735,3735,3735,3735,0
20240321,185200,254061010,3735,3735,3735,3735,0
20240321,185100,254061010,3735,3735,3735,3735,0
20240321,185000,254061010,3735,3735,3735,3735,0
20240321,184900,254061010,3735,3735,3735,3735,0
20240321,184800,254061010,3735,3735,3735,3735,0
20240321,184700,254061010,3735,3735,3735,3735,0
20240321,184600,254061010,3735,3735,3735,3735,2563
20240321,184500,254061010,3735,3735,3735,3735,0
20240321,184400,254061010,3735,3735,3735,3735,0
20240321,184300,254061010,3735,3735,3735,3735,0
20240321,184200,254061010,3735,3735,3735,3735,0
20240321,184100,254061010,3735,3735,3735,3735,0
20240321,184000,254061010,3735,3735,3735,3735,0
20240321,183900,254061010,3735,3735,3735,3735,0
20240321,183800,254061010,3735,3735,3735,3735,0
20240321,183700,254061010,3735,3735,3735,3735,0
20240321,183600,254061010,3735,3735,3735,3735,0
20240321,183500,254061010,3735,3735,3735,3735,0
20240321,183400,254061010,3735,3735,3735,3735,0
20240321,183300,254061010,3735,3735,3735,3735,0
20240321,183200,254061010,3735,3735,3735,3735,0
20240321,183100,254061010,3735,3735,3735,3735,0
20240321,183000,254061010,3735,3735,3735,3735,0
20240321,182900,254061010,3735,3735,3735,3735,0
20240321,182800,254061010,3735,3735,3735,3735,0
20240321,182700,254061010,3735,3735,3735,3735,0
20240321,182600,254061010,3735,3735,3735,3735,0
20240321,182500,254061010,3735,3735,3735,3735,0
20240321,182400,254061010,3735,3735,3735,3735,0
20240321,182300,254061010,3735,3735,3735,3735,0
20240321,182200,254061010,3735,3735,3735,3735,0
20240321,182100,254061010,3735,3735,3735,3735,0
20240321,182000,254061010,3735,3735,3735,3735,0
20240321,181900,254061010,3735,3735,3735,3735,0
20240321,181800,254061010,3735,3735,3735,3735,0
20240321,181700,254061010,3735,3735,3735,3735,0
20240321,181600,254061010,3735,3735,3735,3735,2563
20240321,181500,254061010,3735,3735,3735,3735,0
20240321,181400,254061010,3735,3735,3735,3735,0
20240321,181300,254061010,3735,3735,3735,3735,0
20240321,181200,254061010,3735,3735,3735,3735,0
20240321,181100,254061010,3735,3735,3735,3735,0
20240321,181000,254061010,3735,3735,3735,3735,0
20240321,180900,254061010,3735,3735,3735,3735,0
20240321,180800,254061010,3735,3735,3735,3735,0
20240321,180700,254061010,3735,3735,3735,3735,0
20240321,180600,254061010,3735,3735,3735,3735,0
20240321,180500,254061010,3735,3735,3735,3735,0
20240321,180400,254061010,3735,3735,3735,3735,0
20240321,180300,254061010,3735,3735,3735,3735,0
20240321,180200,254061010,3735,3735,3735,3735,0
20240321,180100,254061010,3735,3735,3735,3735,0
20240321,180000,254061010,3735,3735,3735,3735,0
20240321,175900,254061010,3735,3735,3735,3735,0
20240321,175800,254061010,3735,3735,3735,3735,0
20240321,175700,254061010,3735,3735,3735,3735,0
20240321,175600,254061010,3735,3735,3735,3735,0
20240321,175500,254061010,3735,3735,3735,3735,0
20240321,175400,254061010,3735,3735,3735,3735,0
20240321,175300,254061010,3735,3735,3735,3735,0
20240321,175200,254061010,3735,3735,3735,3735,0
20240321,175100,254061010,3735,3735,3735,3735,0
20240321,175000,254061010,3735,3735,3735,3735,0
20240321,174900,254061010,3735,3735,3735,3735,0
20240321,174800,254061010,3735,3735,3735,3735,0
20240321,174700,254061010,3735,3735,3735,3735,0
20240321,174600,254061010,3735,3735,3735,3735,2563
20240321,174500,254061010,3735,3735,3735,3735,0
20240321,174400,254061010,3735,3735,3735,3735,0
20240321,174300,254061010,3735,3735,3735,3735,0
20240321,174200,254061010,3735,3735,3735,3735,0
20240321,174100,254061010,3735,3735,3735,3735,0
20240321,174000,254061010,3735,3735,3735,3735,0
20240321,173900,254061010,3735,3735,3735,3735,0
20240321,173800,254061010,3735,3735,3735,3735,0
20240321,173700,254061010,3735,3735,3735,3735,0
20240321,173600,254061010,3735,3735,3735,3735,0
20240321,173500,254061010,3735,3735,3735,3735,0
20240321,173400,254061010,3735,3735,3735,3735,0
20240321,173300,254061010,3735,3735,3735,3735,0
20240321,173200,254061010,3735,3735,3735,3735,0
20240321,173100,254061010,3735,3735,3735,3735,0
20240321,173000,254061010,3735,3735,3735,3735,0
20240321,172900,254061010,3735,3735,3735,3735,0
20240321,172800,254061010,3735,3735,3735,3735,0
20240321,172700,254061010,3735,3735,3735,3735,0
20240321,172600,254061010,3735,3735,3735,3735,0
20240321,172500,254061010,3735,3735,3735,3735,0
20240321,172400,254061010,3735,3735,3735,3735,0
20240321,172300,254061010,3735,3735,3735,3735,0
20240321,172200,254061010,3735,3735,3735,3735,0
20240321,172100,254061010,3735,3735,3735,3735,0
20240321,172000,254061010,3735,3735,3735,3735,0
20240321,171900,254061010,3735,3735,3735,3735,0
20240321,171800,254061010,3735,3735,3735,3735,0
20240321,171700,254061010,3735,3735,3735,3735,0
20240321,171600,254061010,3735,3735,3735,3735,2563
20240321,171500,254061010,3735,3735,3735,3735,0
20240321,171400,254061010,3735,3735,3735,3735,0
20240321,171300,254061010,3735,3735,3735,3735,0
20240321,171200,254061010,3735,3735,3735,3735,0
20240321,171100,254061010,3735,3735,3735,3735,0
20240321,171000,254061010,3735,3735,3735,3735,0
20240321,170900,254061010,3735,3735,3735,3735,0
20240321,170800,254061010,3735,3735,3735,3735,0
20240321,170700,254061010,3735,3735,3735,3735,0
20240321,170600,254061010,3735,3735,3735,3735,0
20240321,170500,254061010,3735,3735,3735,3735,0
20240321,170400,254061010,3735,3735,3735,3735,0
20240321,170300,254061010,3735,3735,3735,3735,0
20240321,170200,254061010,3735,3735,3735,3735,0
20240321,170100,254061010,3735,3735,3735,3735,0
20240321,170000,254061010,3735,3735,3735,3735,0
20240321,165900,254061010,3735,3735,3735,3735,0
20240321,165800,254061010,3735,3735,3735,3735,0
20240321,165700,254061010,3735,3735,3735,3735,0
20240321,165600,254061010,3735,3735,3735,3735,0
20240321,165500,254061010,3735,3735,3735,3735,0
20240321,165400,254061010,3735,3735,3735,3735,0
20240321,165300,254061010,3735,3735,3735,3735,0
20240321,165200,254061010,3735,3735,3735,3735,0
20240321,165100,254061010,3735,3735,3735,3735,0
20240321,165000,254061010,3735,3735,3735,3735,0
20240321,164900,254061010,3735,3735,3735,3735,0
20240321,164800,254061010,3735,3735,3735,3735,0
20240321,164700,254061010,3735,3735,3735,3735,0
20240321,164600,254061010,3735,3735,3735,3735,2563
20240321,164500,254061010,3735,3735,3735,3735,0
20240321,164400,254061010,3735,3735,3735,3735,0
20240321,164300,254061010,3735,3735,3735,3735,0
20240321,164200,254061010,3735,3735,3735,3735,0
20240321,164100,254061010,3735,3735,3735,3735,0
20240321,164000,254061010,3735,3735,3735,3735,0
20240321,163900,254061010,3735,3735,3735,3735,0
20240321,163800,254061010,3735,3735,3735,3735,0
20240321,163700,254061010,3735,3735,3735,3735,0
20240321,163600,254061010,3735,3735,3735,3735,0
20240321,163500,254061010,3735,3735,3735,3735,0
20240321,163400,254061010,3735,3735,3735,3735,0
20240321,163300,254061010,3735,3735,3735,3735,0
20240321,163200,254061010,3735,3735,3735,3735,0
20240321,163100,254061010,3735,3735,3735,3735,0
20240321,163000,254061010,3735,3735,3735,3735,0
20240321,162900,254061010,3735,3735,3735,3735,0
20240321,162800,254061010,3735,3735,3735,3735,0
20240321,162700,254061010,3735,3735,3735,3735,0
20240321,162600,254061010,3735,3735,3735,3735,0
20240321,162500,254061010,3735,3735,3735,3735,0
20240321,162400,254061010,3735,3735,3735,3735,0
20240321,162300,254061010,3735,3735,3735,3735,0
20240321,162200,254061010,3735,3735,3735,3735,0
20240321,162100,254061010,3735,3735,3735,3735,0
20240321,162000,254061010,3735,3735,3735,3735,0
20240321,161900,254061010,3735,3735,3735,3735,0
20240321,161800,254061010,3735,3735,3735,3735,0
20240321,161700,254061010,3735,3735,3735,3735,0
20240321,161600,254061010,3735,3735,3735,3735,2563
20240321,161500,254061010,3735,3735,3735,3735,0
20240321,161400,254061010,3735,3735,3735,3735,0
20240321,161300,254061010,3735,3735,3735,3735,0
20240321,161200,254061010,3735,3735,3735,3735,0
20240321,161100,254061010,3735,3735,3735,3735,0
20240321,161000,254061010,3735,3735,3735,3735,0
20240321,160900,254061010,3735,3735,3735,3735,0
20240321,160800,254061010,3735,3735,3735,3735,0
20240321,160700,254061010,3735,3735,3735,3735,0
20240321,160600,254061010,3735,3735,3735,3735,0
20240321,160500,254061010,3735,3735,3735,3735,0
20240321,160400,254061010,3735,3735,3735,3735,0
20240321,160300,254061010,3735,3735,3735,3735,0
20240321,160200,254061010,3735,3735,3735,3735,0
20240321,160100,254061010,3735,3735,3735,3735,0
20240321,160000,254061010,3735,3735,3735,3735,0
20240321,155900,254061010,3735,3735,3735,3735,0
20240321,155800,254061010,3735,3735,3735,3735,0
20240321,155700,254061010,3735,3735,3735,3735,0
20240321,155600,254061010,3735,3735,3735,3735,0
20240321,155500,254061010,3735,3735,3735,3735,0
20240321,155400,254061010,3735,3735,3735,3735,0
20240321,155300,254061010,3735,3735,3735,3735,0
20240321,155200,254061010,3735,3735,3735,3735,0
20240321,155100,254061010,3735,3735,3735,3735,0
20240321,155000,254061010,3735,3735,3735,3735,0
20240321,154900,254061010,3735,3735,3735,3735,0
20240321,154800,254061010,3735,3735,3735,3735,0
20240321,154700,254061010,3735,3735,3735,3735,0
20240321,154600,254061010,3735,3735,3735,3735,2563
20240321,154500,254061010,3735,3735,3735,3735,0
20240321,154400,254061010,3735,3735,3735,3735,0
20240321,154300,254061010,3735,3735,3735,3735,0
20240321,154200,254061010,3735,3735,3735,3735,0
20240321,154100,254061010,3735,3735,3735,3735,0
20240321,154000,254061010,3735,3735,3735,3735,0
20240321,153900,254061010,3735,3735,3735,3735,0
20240321,153800,254061010,3735,3735,3735,3735,0
20240321,153700,254061010,3735,3735,3735,3735,0
20240321,153600,254061010,3735,3735,3735,3735,0
20240321,153500,254061010,3735,3735,3735,3735,0
20240321,153400,254061010,3735,3735,3735,3735,0
20240321,153300,254061010,3735,3735,3735,3735,0
20240321,153200,254061010,3735,3735,3735,3735,0
20240321,153100,254061010,3735,3735,3735,3735,0
20240321,153000,254061010,3735,3735,3735,3735,2563
20240321,152900,244488205,3740,3740,3740,3740,0
20240321,152800,244488205,3740,3740,3740,3740,0
20240321,152700,244488205,3740,3740,3740,3740,0
20240321,152600,244488205,3740,3740,3740,3740,0
20240321,152500,244488205,3740,3740,3740,3740,0
20240321,152400,244488205,3740,3740,3740,3740,0
20240321,152300,244488205,3740,3740,3740,3740,0
20240321,152200,244488205,3740,3740,3740,3740,0
20240321,152100,244488205,3740,3740,3740,3740,0
20240321,152000,244488205,3740,3740,3740,3740,0
20240321,151900,244488205,3740,3735,3740,3725,212
20240321,151800,243696645,3735,3740,3740,3735,103
20240321,151700,243311925,3740,3730,3740,3730,1005
20240321,151600,239557600,3730,3730,3735,3730,314
20240321,151500,238386365,3730,3725,3730,3725,142
20240321,151400,237856710,3730,3730,3735,3725,272
20240321,151300,236842145,3730,3725,3735,3725,231
20240321,151200,235980515,3735,3735,3735,3735,2
20240321,151100,235973045,3730,3730,3730,3730,69
20240321,151000,235715675,3735,3725,3735,3725,1230
20240321,150900,231129275,3730,3730,3730,3730,2
20240321,150800,231121815,3720,3725,3725,3720,1074
20240321,150700,227122235,3720,3720,3720,3720,346
20240321,150600,225835115,3720,3720,3720,3720,3
20240321,150500,225823955,3720,3720,3720,3720,0
20240321,150400,225823955,3720,3720,3720,3720,0
20240321,150300,225823955,3720,3720,3720,3720,587
20240321,150200,223640315,3720,3720,3720,3720,0
20240321,150100,223640315,3720,3720,3720,3720,0
20240321,150000,223640315,3720,3720,3720,3720,1
20240321,145900,223636595,3720,3720,3720,3720,64
20240321,145800,223398515,3715,3715,3715,3715,194
20240321,145700,222677805,3725,3725,3725,3725,0
20240321,145600,222677805,3725,3725,3725,3725,0
20240321,145500,222677805,3725,3725,3725,3725,0
20240321,145400,222677805,3725,3720,3730,3720,958
20240321,145300,219111250,3720,3720,3720,3720,110
20240321,145200,218702050,3720,3720,3720,3720,39
20240321,145100,218556970,3725,3725,3725,3725,145
20240321,145000,218016845,3725,3725,3725,3725,1
20240321,144900,218013120,3730,3730,3730,3730,0
20240321,144800,218013120,3730,3730,3730,3730,0
20240321,144700,218013120,3730,3730,3730,3730,0
20240321,144600,218013120,3730,3730,3730,3730,3
20240321,144500,218001930,3725,3725,3725,3725,0
20240321,144400,218001930,3725,3725,3725,3725,0
20240321,144300,218001930,3725,3725,3725,3725,10
20240321,144200,217964680,3725,3725,3725,3725,0
20240321,144100,217964680,3725,3725,3725,3725,1
20240321,144000,217960955,3715,3715,3715,3715,0
20240321,143900,217960955,3715,3715,3715,3715,0
20240321,143800,217960955,3715,3715,3715,3715,46
20240321,143700,217790065,3730,3730,3730,3730,0
20240321,143600,217790065,3730,3720,3730,3720,815
20240321,143500,214758235,3725,3725,3725,3725,98
20240321,143400,214393185,3725,3725,3725,3725,41
20240321,143300,214240460,3725,3725,3725,3725,0
20240321,143200,214240460,3725,3725,3725,3725,0
20240321,143100,214240460,3725,3725,3725,3725,737
20240321,143000,211495135,3725,3725,3725,3725,0
20240321,142900,211495135,3725,3725,3725,3725,1
20240321,142800,211491410,3720,3720,3725,3720,161
20240321,142700,210891695,3725,3720,3725,3715,350
20240321,142600,209590210,3720,3720,3720,3720,4
20240321,142500,209575330,3720,3720,3720,3720,0
20240321,142400,209575330,3720,3720,3720,3720,0
20240321,142300,209575330,3720,3720,3725,3720,15
20240321,142200,209519465,3725,3720,3725,3720,5
20240321,142100,209500845,3725,3720,3725,3720,8
20240321,142000,209471050,3720,3725,3725,3720,101
20240321,141900,209094830,3730,3725,3730,3725,301
20240321,141800,207973600,3730,3730,3730,3730,42
20240321,141700,207816940,3730,3730,3730,3730,91
20240321,141600,207477510,3730,3730,3730,3730,201
20240321,141500,206727780,3730,3730,3730,3730,10
20240321,141400,206690480,3730,3730,3730,3730,653
20240321,141300,204254790,3730,3725,3730,3725,488
20240321,141200,202435885,3725,3720,3725,3720,31
20240321,141100,202320560,3720,3720,3720,3720,0
20240321,141000,202320560,3720,3715,3720,3715,5
20240321,140900,202301965,3720,3715,3720,3715,5
20240321,140800,202283385,3710,3710,3710,3710,137
20240321,140700,201775115,3720,3720,3720,3720,0
20240321,140600,201775115,3720,3720,3720,3720,0
20240321,140500,201775115,3720,3720,3720,3720,0
20240321,140400,201775115,3720,3710,3720,3710,264
20240321,140300,200795665,3715,3715,3715,3715,637
20240321,140200,198429210,3720,3720,3720,3720,0
20240321,140100,198429210,3720,3720,3720,3720,0
20240321,140000,198429210,3720,3720,3720,3720,100
20240321,135900,198057210,3715,3715,3715,3715,0
20240321,135800,198057210,3715,3715,3715,3715,0
20240321,135700,198057210,3715,3715,3715,3715,28
20240321,135600,197953190,3710,3710,3710,3710,138
20240321,135500,197441210,3715,3715,3715,3715,0
20240321,135400,197441210,3715,3715,3715,3715,1
20240321,135300,197437495,3710,3710,3710,3710,0
20240321,135200,197437495,3710,3710,3710,3710,0
20240321,135100,197437495,3710,3710,3710,3710,55
20240321,135000,197233445,3710,3710,3710,3710,36
20240321,134900,197099885,3710,3710,3710,3710,6
20240321,134800,197077625,3710,3715,3715,3710,77
20240321,134700,196791920,3710,3710,3710,3710,0
20240321,134600,196791920,3710,3710,3710,3705,2231
20240321,134500,188522875,3725,3710,3725,3710,139
20240321,134400,188007170,3720,3720,3720,3720,0
20240321,134300,188007170,3720,3715,3720,3715,259
20240321,134200,187044980,3720,3720,3720,3720,1
20240321,134100,187041260,3725,3725,3725,3725,0
20240321,134000,187041260,3725,3715,3725,3715,144
20240321,133900,186506290,3725,3725,3725,3725,0
20240321,133800,186506290,3725,3725,3725,3725,0
20240321,133700,186506290,3725,3725,3725,3725,0
20240321,133600,186506290,3725,3715,3725,3715,3
20240321,133500,186495125,3730,3730,3730,3730,0
20240321,133400,186495125,3730,3715,3730,3715,22
20240321,133300,186413370,3730,3730,3730,3730,0
20240321,133200,186413370,3730,3715,3730,3715,150
20240321,133100,185856095,3725,3725,3725,3725,0
20240321,133000,185856095,3725,3715,3730,3715,5
20240321,132900,185837495,3730,3730,3730,3715,8
20240321,132800,185807685,3730,3730,3730,3730,4
20240321,132700,185792765,3730,3725,3730,3725,67
20240321,132600,185543070,3725,3725,3725,3725,0
20240321,132500,185543070,3725,3725,3725,3725,0
20240321,132400,185543070,3725,3715,3725,3715,144
20240321,132300,185008100,3730,3725,3730,3725,2
20240321,132200,185000645,3720,3720,3720,3720,179
20240321,132100,184334765,3720,3720,3720,3720,250
20240321,132000,183404765,3730,3730,3730,3730,0
20240321,131900,183404765,3730,3730,3730,3730,0
20240321,131800,183404765,3730,3730,3730,3730,1
20240321,131700,183401035,3720,3725,3725,3720,10
20240321,131600,183363800,3720,3720,3720,3720,143
20240321,131500,182831840,3730,3730,3730,3730,0
20240321,131400,182831840,3730,3730,3730,3730,0
20240321,131300,182831840,3730,3730,3730,3730,0
20240321,131200,182831840,3730,3725,3730,3725,6
20240321,131100,182809475,3720,3720,3720,3720,0
20240321,131000,182809475,3720,3720,3720,3720,0
20240321,130900,182809475,3720,3720,3720,3720,318
20240321,130800,181626515,3720,3720,3720,3720,25
20240321,130700,181533515,3730,3730,3730,3730,4
20240321,130600,181518595,3730,3730,3730,3730,472
20240321,130500,179758035,3730,3725,3730,3725,297
20240321,130400,178650230,3730,3725,3735,3725,1038
20240321,130300,174779650,3725,3725,3725,3725,0
20240321,130200,174779650,3725,3715,3725,3715,235
20240321,130100,173905455,3720,3705,3720,3705,144
20240321,130000,173371920,3720,3720,3720,3720,1
20240321,125900,173368200,3725,3725,3725,3725,0
20240321,125800,173368200,3725,3725,3725,3725,0
20240321,125700,173368200,3725,3725,3725,3725,0
20240321,125600,173368200,3725,3725,3725,3725,0
20240321,125500,173368200,3725,3720,3725,3720,536
20240321,125400,171374135,3720,3710,3720,3710,77
20240321,125300,171088455,3710,3710,3710,3710,70
20240321,125200,170828755,3720,3720,3720,3720,0
20240321,125100,170828755,3720,3720,3720,3720,0
20240321,125000,170828755,3720,3720,3720,3720,0
20240321,124900,170828755,3720,3720,3720,3720,1
20240321,124800,170825035,3715,3715,3715,3715,1
20240321,124700,170821320,3720,3720,3720,3720,0
20240321,124600,170821320,3720,3720,3720,3720,4
20240321,124500,170806440,3720,3710,3720,3710,144
20240321,124400,170272190,3720,3720,3720,3720,0
20240321,124300,170272190,3720,3720,3720,3720,1
20240321,124200,170268470,3715,3715,3715,3715,1
20240321,124100,170264755,3720,3720,3720,3720,0
20240321,124000,170264755,3720,3720,3720,3720,0
20240321,123900,170264755,3720,3720,3720,3720,1
20240321,123800,170261035,3715,3715,3715,3715,774
20240321,123700,167385625,3715,3705,3715,3705,144
20240321,123600,166852095,3715,3715,3715,3715,1
20240321,123500,166848380,3715,3715,3715,3710,41
20240321,123400,166696075,3720,3720,3720,3720,0
20240321,123300,166696075,3720,3720,3720,3720,0
20240321,123200,166696075,3720,3720,3720,3720,0
20240321,123100,166696075,3720,3720,3720,3720,0
20240321,123000,166696075,3720,3700,3720,3700,167
20240321,122900,166078120,3705,3705,3705,3705,0
20240321,122800,166078120,3705,3710,3710,3705,2853
20240321,122700,155507400,3720,3720,3720,3720,1
20240321,122600,155503680,3715,3715,3715,3715,2
20240321,122500,155496250,3720,3720,3720,3720,4
20240321,122400,155481370,3720,3715,3720,3715,5
20240321,122300,155462780,3720,3720,3720,3720,100
20240321,122200,155090780,3725,3715,3725,3715,4
20240321,122100,155075900,3725,3725,3725,3725,0
20240321,122000,155075900,3725,3710,3725,3710,270
20240321,121900,154073620,3720,3720,3720,3720,0
20240321,121800,154073620,3720,3720,3720,3720,1
20240321,121700,154069900,3715,3715,3715,3715,0
20240321,121600,154069900,3715,3715,3715,3715,4
20240321,121500,154055040,3710,3710,3710,3710,0
20240321,121400,154055040,3710,3710,3710,3710,0
20240321,121300,154055040,3710,3710,3710,3710,275
20240321,121200,153034790,3730,3730,3730,3730,1
20240321,121100,153031060,3730,3730,3730,3730,0
20240321,121000,153031060,3730,3715,3730,3715,2259
20240321,120900,144638810,3725,3725,3725,3725,1
20240321,120800,144635085,3720,3720,3720,3720,701
20240321,120700,142027365,3720,3720,3720,3720,0
20240321,120600,142027365,3720,3720,3725,3720,1217
20240321,120500,137500120,3720,3720,3720,3720,502
20240321,120400,135632680,3725,3725,3725,3725,4
20240321,120300,135617780,3725,3720,3725,3720,581
20240321,120200,133454560,3720,3720,3720,3720,2
20240321,120100,133447120,3720,3720,3720,3720,0
20240321,120000,133447120,3720,3720,3720,3720,1
20240321,115900,133443400,3715,3725,3725,3715,516
20240321,115800,131526430,3725,3720,3725,3720,4
20240321,115700,131511540,3725,3725,3725,3725,241
20240321,115600,130613815,3725,3725,3725,3725,0
20240321,115500,130613815,3725,3725,3725,3725,0
20240321,115400,130613815,3725,3725,3725,3725,30
20240321,115300,130502065,3725,3725,3725,3725,1
20240321,115200,130498340,3720,3720,3725,3720,215
20240321,115100,129698535,3725,3725,3725,3725,1
20240321,115000,129694810,3720,3720,3720,3720,1
20240321,114900,129691090,3725,3725,3725,3725,0
20240321,114800,129691090,3725,3725,3725,3725,1
20240321,114700,129687365,3725,3725,3725,3725,1
20240321,114600,129683640,3725,3720,3725,3720,120
20240321,114500,129237225,3720,3725,3725,3720,107
20240321,114400,128839145,3725,3725,3725,3725,500
20240321,114300,126976645,3725,3725,3725,3725,4
20240321,114200,126961745,3725,3725,3725,3725,1
20240321,114100,126958020,3720,3720,3720,3720,1
20240321,114000,126954300,3720,3720,3720,3720,0
20240321,113900,126954300,3720,3720,3720,3720,0
20240321,113800,126954300,3720,3720,3720,3720,213
20240321,113700,126161940,3720,3720,3720,3720,5
20240321,113600,126143340,3725,3720,3725,3720,228
20240321,113500,125294760,3725,3725,3725,3720,1103
20240321,113400,121191095,3725,3725,3725,3725,797
20240321,113300,118222270,3745,3740,3745,3740,2
20240321,113200,118214785,3725,3725,3725,3725,213
20240321,113100,117421360,3745,3745,3745,3745,0
20240321,113000,117421360,3745,3730,3745,3730,202
20240321,112900,116664895,3745,3745,3745,3745,80
20240321,112800,116365295,3750,3750,3750,3750,0
20240321,112700,116365295,3750,3725,3750,3725,1000
20240321,112600,112620025,3735,3720,3735,3720,51
20240321,112500,112430280,3735,3720,3740,3720,1005
20240321,112400,108687750,3720,3720,3720,3720,69
20240321,112300,108431070,3725,3725,3725,3725,0
20240321,112200,108431070,3725,3725,3725,3725,4
20240321,112100,108416170,3725,3725,3725,3725,0
20240321,112000,108416170,3725,3720,3725,3720,55
20240321,111900,108211565,3725,3725,3725,3725,97
20240321,111800,107850240,3730,3740,3740,3730,8
20240321,111700,107820390,3735,3735,3735,3735,4
20240321,111600,107805450,3740,3740,3740,3740,0
20240321,111500,107805450,3740,3735,3740,3735,12
20240321,111400,107760625,3735,3735,3735,3735,501
20240321,111300,105889390,3740,3740,3740,3740,0
20240321,111200,105889390,3740,3735,3740,3735,13
20240321,111100,105840775,3720,3725,3735,3720,613
20240321,111000,103554685,3730,3730,3730,3730,0
20240321,110900,103554685,3730,3730,3730,3730,2
20240321,110800,103547225,3730,3730,3730,3730,0
20240321,110700,103547225,3730,3725,3730,3725,222
20240321,110600,102719270,3725,3730,3730,3725,203
20240321,110500,101963090,3735,3735,3735,3735,0
20240321,110400,101963090,3735,3725,3735,3715,253
20240321,110300,101022600,3730,3730,3730,3730,10
20240321,110200,100985300,3735,3735,3735,3735,0
20240321,110100,100985300,3735,3730,3735,3730,5
20240321,110000,100966635,3725,3725,3725,3725,0
20240321,105900,100966635,3725,3725,3725,3725,0
20240321,105800,100966635,3725,3720,3725,3720,1500
20240321,105700,95379380,3715,3715,3715,3715,213
20240321,105600,94588085,3715,3715,3715,3715,0
20240321,105500,94588085,3715,3715,3715,3715,0
20240321,105400,94588085,3715,3715,3715,3715,247
20240321,105300,93670480,3715,3715,3715,3715,0
20240321,105200,93670480,3715,3715,3715,3715,0
20240321,105100,93670480,3715,3715,3715,3715,7
20240321,105000,93644475,3720,3720,3720,3720,0
20240321,104900,93644475,3720,3720,3720,3720,2
20240321,104800,93637035,3720,3720,3720,3720,0
20240321,104700,93637035,3720,3720,3720,3720,0
20240321,104600,93637035,3720,3720,3720,3720,0
20240321,104500,93637035,3720,3720,3720,3720,1
20240321,104400,93633315,3720,3715,3720,3705,215
20240321,104300,92836715,3725,3725,3725,3725,0
20240321,104200,92836715,3725,3725,3725,3725,0
20240321,104100,92836715,3725,3720,3725,3720,50
20240321,104000,92650470,3725,3725,3725,3725,0
20240321,103900,92650470,3725,3720,3725,3720,241
20240321,103800,91752890,3720,3705,3720,3705,751
20240321,103700,88970405,3705,3705,3705,3705,291
20240321,103600,87892250,3720,3720,3720,3720,150
20240321,103500,87334250,3720,3720,3720,3720,2
20240321,103400,87326810,3720,3720,3720,3720,50
20240321,103300,87140810,3720,3720,3720,3720,0
20240321,103200,87140810,3720,3715,3720,3715,100
20240321,103100,86768815,3720,3700,3720,3700,12
20240321,103000,86724380,3695,3695,3695,3695,213
20240321,102900,85937345,3720,3720,3720,3720,0
20240321,102800,85937345,3720,3720,3720,3720,0
20240321,102700,85937345,3720,3720,3720,3720,0
20240321,102600,85937345,3720,3720,3720,3720,1
20240321,102500,85933625,3720,3700,3720,3695,273
20240321,102400,84924275,3725,3725,3725,3725,0
20240321,102300,84924275,3725,3700,3725,3700,215
20240321,102200,84128730,3725,3725,3725,3725,0
20240321,102100,84128730,3725,3705,3725,3700,22
20240321,102000,84047280,3725,3725,3725,3725,0
20240321,101900,84047280,3725,3725,3725,3725,0
20240321,101800,84047280,3725,3725,3725,3725,0
20240321,101700,84047280,3725,3700,3725,3700,116
20240321,101600,83618015,3705,3705,3705,3705,213
20240321,101500,82828850,3725,3725,3725,3725,0
20240321,101400,82828850,3725,3725,3725,3725,1
20240321,101300,82825125,3720,3720,3720,3720,0
20240321,101200,82825125,3720,3720,3720,3720,1
20240321,101100,82821405,3725,3725,3725,3725,0
20240321,101000,82821405,3725,3725,3725,3720,16
20240321,100900,82761810,3725,3725,3725,3725,36
20240321,100800,82627710,3725,3725,3725,3725,251
20240321,100700,81692735,3720,3715,3720,3715,387
20240321,100600,80253100,3720,3720,3720,3720,0
20240321,100500,80253100,3720,3705,3720,3705,215
20240321,100400,79456485,3720,3705,3720,3705,9
20240321,100300,79423115,3720,3715,3720,3715,2
20240321,100200,79415680,3720,3705,3720,3700,71
20240321,100100,79152930,3725,3725,3725,3725,0
20240321,100000,79152930,3725,3725,3725,3725,0
20240321,095900,79152930,3725,3725,3725,3725,1
20240321,095800,79149205,3725,3710,3725,3695,1213
20240321,095700,74657935,3730,3715,3730,3715,168
20240321,095600,74033790,3710,3710,3710,3710,1
20240321,095500,74030080,3715,3715,3715,3715,0
20240321,095400,74030080,3715,3710,3715,3710,3
20240321,095300,74018945,3705,3710,3710,3705,1017
20240321,095200,70250955,3710,3710,3710,3710,11
20240321,095100,70210145,3710,3710,3710,3710,200
20240321,095000,69468145,3715,3715,3715,3715,335
20240321,094900,68223620,3710,3710,3710,3710,39
20240321,094800,68078930,3715,3715,3715,3715,0
20240321,094700,68078930,3715,3715,3715,3715,0
20240321,094600,68078930,3715,3715,3715,3715,0
20240321,094500,68078930,3715,3710,3715,3710,81
20240321,094400,67778020,3700,3705,3705,3700,3212
20240321,094300,55892560,3710,3705,3710,3705,423
20240321,094200,54323280,3705,3705,3705,3705,17
20240321,094100,54260295,3700,3700,3700,3700,0
20240321,094000,54260295,3700,3700,3700,3700,1
20240321,093900,54256595,3705,3705,3705,3705,500
20240321,093800,52404095,3700,3700,3705,3700,6
20240321,093700,52381880,3695,3695,3695,3695,255
20240321,093600,51439655,3700,3700,3700,3700,0
20240321,093500,51439655,3700,3700,3700,3700,491
20240321,093400,49622955,3700,3700,3700,3700,1
20240321,093300,49619255,3710,3705,3710,3705,3
20240321,093200,49608135,3700,3700,3700,3700,10
20240321,093100,49571135,3700,3700,3700,3700,500
20240321,093000,47721135,3700,3710,3710,3700,1001
20240321,092900,44017425,3715,3710,3715,3710,278
20240321,092800,42984660,3705,3705,3705,3705,0
20240321,092700,42984660,3705,3705,3705,3705,1
20240321,092600,42980955,3705,3705,3705,3705,206
20240321,092500,42217725,3700,3700,3700,3700,2
20240321,092400,42210325,3705,3700,3705,3700,200
20240321,092300,41470315,3695,3695,3695,3695,413
20240321,092200,39944280,3700,3700,3700,3700,50
20240321,092100,39759280,3700,3700,3700,3700,0
20240321,092000,39759280,3700,3700,3700,3700,1
20240321,091900,39755580,3700,3700,3700,3700,1
20240321,091800,39751880,3705,3700,3705,3700,504
20240321,091700,37887075,3700,3700,3700,3700,1
20240321,091600,37883375,3695,3695,3695,3695,223
20240321,091500,37059390,3700,3700,3700,3700,0
20240321,091400,37059390,3700,3700,3700,3700,38
20240321,091300,36918790,3700,3700,3700,3700,0
20240321,091200,36918790,3700,3700,3700,3695,171
20240321,091100,36286140,3700,3700,3700,3700,40
20240321,091000,36138140,3700,3700,3700,3700,50
20240321,090900,35953140,3695,3705,3705,3695,243
20240321,090800,35055205,3705,3705,3705,3705,0
20240321,090700,35055205,3705,3700,3710,3700,491
20240321,090600,33235075,3710,3695,3710,3695,402
20240321,090500,31749660,3715,3715,3715,3715,0
20240321,090400,31749660,3715,3715,3715,3715,0
20240321,090300,31749660,3715,3700,3715,3700,3
20240321,090200,31738545,3705,3700,3705,3700,306
20240321,090100,30606315,3740,3740,3740,3740,0
20240321,090000,30606315,3740,3690,3740,3690,8286