KissMeData/014910/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,190000,343794095,1528,1528,1528,1528,1358
20240321,185900,343794095,1528,1528,1528,1528,0
20240321,185800,343794095,1528,1528,1528,1528,0
20240321,185700,343794095,1528,1528,1528,1528,0
20240321,185600,343794095,1528,1528,1528,1528,0
20240321,185500,343794095,1528,1528,1528,1528,0
20240321,185400,343794095,1528,1528,1528,1528,0
20240321,185300,343794095,1528,1528,1528,1528,0
20240321,185200,343794095,1528,1528,1528,1528,0
20240321,185100,343794095,1528,1528,1528,1528,0
20240321,185000,343794095,1528,1528,1528,1528,0
20240321,184900,343794095,1528,1528,1528,1528,0
20240321,184800,343794095,1528,1528,1528,1528,0
20240321,184700,343794095,1528,1528,1528,1528,0
20240321,184600,343794095,1528,1528,1528,1528,0
20240321,184500,343794095,1528,1528,1528,1528,0
20240321,184400,343794095,1528,1528,1528,1528,0
20240321,184300,343794095,1528,1528,1528,1528,0
20240321,184200,343794095,1528,1528,1528,1528,0
20240321,184100,343794095,1528,1528,1528,1528,0
20240321,184000,343794095,1528,1528,1528,1528,0
20240321,183900,343794095,1528,1528,1528,1528,0
20240321,183800,343794095,1528,1528,1528,1528,0
20240321,183700,343794095,1528,1528,1528,1528,0
20240321,183600,343794095,1528,1528,1528,1528,0
20240321,183500,343794095,1528,1528,1528,1528,0
20240321,183400,343794095,1528,1528,1528,1528,0
20240321,183300,343794095,1528,1528,1528,1528,0
20240321,183200,343794095,1528,1528,1528,1528,0
20240321,183100,343794095,1528,1528,1528,1528,0
20240321,183000,343794095,1528,1528,1528,1528,1358
20240321,182900,343794095,1528,1528,1528,1528,0
20240321,182800,343794095,1528,1528,1528,1528,0
20240321,182700,343794095,1528,1528,1528,1528,0
20240321,182600,343794095,1528,1528,1528,1528,0
20240321,182500,343794095,1528,1528,1528,1528,0
20240321,182400,343794095,1528,1528,1528,1528,0
20240321,182300,343794095,1528,1528,1528,1528,0
20240321,182200,343794095,1528,1528,1528,1528,0
20240321,182100,343794095,1528,1528,1528,1528,0
20240321,182000,343794095,1528,1528,1528,1528,0
20240321,181900,343794095,1528,1528,1528,1528,0
20240321,181800,343794095,1528,1528,1528,1528,0
20240321,181700,343794095,1528,1528,1528,1528,0
20240321,181600,343794095,1528,1528,1528,1528,0
20240321,181500,343794095,1528,1528,1528,1528,0
20240321,181400,343794095,1528,1528,1528,1528,0
20240321,181300,343794095,1528,1528,1528,1528,0
20240321,181200,343794095,1528,1528,1528,1528,0
20240321,181100,343794095,1528,1528,1528,1528,0
20240321,181000,343794095,1528,1528,1528,1528,0
20240321,180900,343794095,1528,1528,1528,1528,0
20240321,180800,343794095,1528,1528,1528,1528,0
20240321,180700,343794095,1528,1528,1528,1528,0
20240321,180600,343794095,1528,1528,1528,1528,0
20240321,180500,343794095,1528,1528,1528,1528,0
20240321,180400,343794095,1528,1528,1528,1528,0
20240321,180300,343794095,1528,1528,1528,1528,0
20240321,180200,343794095,1528,1528,1528,1528,0
20240321,180100,343794095,1528,1528,1528,1528,0
20240321,180000,343794095,1528,1528,1528,1528,1358
20240321,175900,343794095,1528,1528,1528,1528,0
20240321,175800,343794095,1528,1528,1528,1528,0
20240321,175700,343794095,1528,1528,1528,1528,0
20240321,175600,343794095,1528,1528,1528,1528,0
20240321,175500,343794095,1528,1528,1528,1528,0
20240321,175400,343794095,1528,1528,1528,1528,0
20240321,175300,343794095,1528,1528,1528,1528,0
20240321,175200,343794095,1528,1528,1528,1528,0
20240321,175100,343794095,1528,1528,1528,1528,0
20240321,175000,343794095,1528,1528,1528,1528,0
20240321,174900,343794095,1528,1528,1528,1528,0
20240321,174800,343794095,1528,1528,1528,1528,0
20240321,174700,343794095,1528,1528,1528,1528,0
20240321,174600,343794095,1528,1528,1528,1528,0
20240321,174500,343794095,1528,1528,1528,1528,0
20240321,174400,343794095,1528,1528,1528,1528,0
20240321,174300,343794095,1528,1528,1528,1528,0
20240321,174200,343794095,1528,1528,1528,1528,0
20240321,174100,343794095,1528,1528,1528,1528,0
20240321,174000,343794095,1528,1528,1528,1528,0
20240321,173900,343794095,1528,1528,1528,1528,0
20240321,173800,343794095,1528,1528,1528,1528,0
20240321,173700,343794095,1528,1528,1528,1528,0
20240321,173600,343794095,1528,1528,1528,1528,0
20240321,173500,343794095,1528,1528,1528,1528,0
20240321,173400,343794095,1528,1528,1528,1528,0
20240321,173300,343794095,1528,1528,1528,1528,0
20240321,173200,343794095,1528,1528,1528,1528,0
20240321,173100,343794095,1528,1528,1528,1528,0
20240321,173000,343794095,1528,1528,1528,1528,1358
20240321,172900,343794095,1528,1528,1528,1528,0
20240321,172800,343794095,1528,1528,1528,1528,0
20240321,172700,343794095,1528,1528,1528,1528,0
20240321,172600,343794095,1528,1528,1528,1528,0
20240321,172500,343794095,1528,1528,1528,1528,0
20240321,172400,343794095,1528,1528,1528,1528,0
20240321,172300,343794095,1528,1528,1528,1528,0
20240321,172200,343794095,1528,1528,1528,1528,0
20240321,172100,343794095,1528,1528,1528,1528,0
20240321,172000,343794095,1528,1528,1528,1528,0
20240321,171900,343794095,1528,1528,1528,1528,0
20240321,171800,343794095,1528,1528,1528,1528,0
20240321,171700,343794095,1528,1528,1528,1528,0
20240321,171600,343794095,1528,1528,1528,1528,0
20240321,171500,343794095,1528,1528,1528,1528,0
20240321,171400,343794095,1528,1528,1528,1528,0
20240321,171300,343794095,1528,1528,1528,1528,0
20240321,171200,343794095,1528,1528,1528,1528,0
20240321,171100,343794095,1528,1528,1528,1528,0
20240321,171000,343794095,1528,1528,1528,1528,0
20240321,170900,343794095,1528,1528,1528,1528,0
20240321,170800,343794095,1528,1528,1528,1528,0
20240321,170700,343794095,1528,1528,1528,1528,0
20240321,170600,343794095,1528,1528,1528,1528,0
20240321,170500,343794095,1528,1528,1528,1528,0
20240321,170400,343794095,1528,1528,1528,1528,0
20240321,170300,343794095,1528,1528,1528,1528,0
20240321,170200,343794095,1528,1528,1528,1528,0
20240321,170100,343794095,1528,1528,1528,1528,0
20240321,170000,343794095,1528,1528,1528,1528,1358
20240321,165900,343794095,1528,1528,1528,1528,0
20240321,165800,343794095,1528,1528,1528,1528,0
20240321,165700,343794095,1528,1528,1528,1528,0
20240321,165600,343794095,1528,1528,1528,1528,0
20240321,165500,343794095,1528,1528,1528,1528,0
20240321,165400,343794095,1528,1528,1528,1528,0
20240321,165300,343794095,1528,1528,1528,1528,0
20240321,165200,343794095,1528,1528,1528,1528,0
20240321,165100,343794095,1528,1528,1528,1528,0
20240321,165000,343794095,1528,1528,1528,1528,0
20240321,164900,343794095,1528,1528,1528,1528,0
20240321,164800,343794095,1528,1528,1528,1528,0
20240321,164700,343794095,1528,1528,1528,1528,0
20240321,164600,343794095,1528,1528,1528,1528,0
20240321,164500,343794095,1528,1528,1528,1528,0
20240321,164400,343794095,1528,1528,1528,1528,0
20240321,164300,343794095,1528,1528,1528,1528,0
20240321,164200,343794095,1528,1528,1528,1528,0
20240321,164100,343794095,1528,1528,1528,1528,0
20240321,164000,343794095,1528,1528,1528,1528,0
20240321,163900,343794095,1528,1528,1528,1528,0
20240321,163800,343794095,1528,1528,1528,1528,0
20240321,163700,343794095,1528,1528,1528,1528,0
20240321,163600,343794095,1528,1528,1528,1528,0
20240321,163500,343794095,1528,1528,1528,1528,0
20240321,163400,343794095,1528,1528,1528,1528,0
20240321,163300,343794095,1528,1528,1528,1528,0
20240321,163200,343794095,1528,1528,1528,1528,0
20240321,163100,343794095,1528,1528,1528,1528,0
20240321,163000,343794095,1528,1528,1528,1528,1358
20240321,162900,343794095,1528,1528,1528,1528,0
20240321,162800,343794095,1528,1528,1528,1528,0
20240321,162700,343794095,1528,1528,1528,1528,0
20240321,162600,343794095,1528,1528,1528,1528,0
20240321,162500,343794095,1528,1528,1528,1528,0
20240321,162400,343794095,1528,1528,1528,1528,0
20240321,162300,343794095,1528,1528,1528,1528,0
20240321,162200,343794095,1528,1528,1528,1528,0
20240321,162100,343794095,1528,1528,1528,1528,0
20240321,162000,343794095,1528,1528,1528,1528,0
20240321,161900,343794095,1528,1528,1528,1528,0
20240321,161800,343794095,1528,1528,1528,1528,0
20240321,161700,343794095,1528,1528,1528,1528,0
20240321,161600,343794095,1528,1528,1528,1528,0
20240321,161500,343794095,1528,1528,1528,1528,0
20240321,161400,343794095,1528,1528,1528,1528,0
20240321,161300,343794095,1528,1528,1528,1528,0
20240321,161200,343794095,1528,1528,1528,1528,0
20240321,161100,343794095,1528,1528,1528,1528,0
20240321,161000,343794095,1528,1528,1528,1528,0
20240321,160900,343794095,1528,1528,1528,1528,0
20240321,160800,343794095,1528,1528,1528,1528,0
20240321,160700,343794095,1528,1528,1528,1528,0
20240321,160600,343794095,1528,1528,1528,1528,0
20240321,160500,343794095,1528,1528,1528,1528,0
20240321,160400,343794095,1528,1528,1528,1528,0
20240321,160300,343794095,1528,1528,1528,1528,0
20240321,160200,343794095,1528,1528,1528,1528,0
20240321,160100,343794095,1528,1528,1528,1528,0
20240321,160000,343794095,1528,1528,1528,1528,1358
20240321,155900,343794095,1528,1528,1528,1528,0
20240321,155800,343794095,1528,1528,1528,1528,0
20240321,155700,343794095,1528,1528,1528,1528,0
20240321,155600,343794095,1528,1528,1528,1528,0
20240321,155500,343794095,1528,1528,1528,1528,0
20240321,155400,343794095,1528,1528,1528,1528,0
20240321,155300,343794095,1528,1528,1528,1528,0
20240321,155200,343794095,1528,1528,1528,1528,0
20240321,155100,343794095,1528,1528,1528,1528,0
20240321,155000,343794095,1528,1528,1528,1528,0
20240321,154900,343794095,1528,1528,1528,1528,0
20240321,154800,343794095,1528,1528,1528,1528,0
20240321,154700,343794095,1528,1528,1528,1528,0
20240321,154600,343794095,1528,1528,1528,1528,0
20240321,154500,343794095,1528,1528,1528,1528,0
20240321,154400,343794095,1528,1528,1528,1528,0
20240321,154300,343794095,1528,1528,1528,1528,0
20240321,154200,343794095,1528,1528,1528,1528,0
20240321,154100,343794095,1528,1528,1528,1528,0
20240321,154000,343794095,1528,1528,1528,1528,0
20240321,153900,343794095,1528,1528,1528,1528,0
20240321,153800,343794095,1528,1528,1528,1528,0
20240321,153700,343794095,1528,1528,1528,1528,0
20240321,153600,343794095,1528,1528,1528,1528,0
20240321,153500,343794095,1528,1528,1528,1528,0
20240321,153400,343794095,1528,1528,1528,1528,0
20240321,153300,343794095,1528,1528,1528,1528,0
20240321,153200,343794095,1528,1528,1528,1528,0
20240321,153100,343794095,1528,1528,1528,1528,0
20240321,153000,343794095,1528,1528,1528,1528,2716
20240321,152900,341719071,1524,1524,1524,1524,0
20240321,152800,341719071,1524,1524,1524,1524,0
20240321,152700,341719071,1524,1524,1524,1524,0
20240321,152600,341719071,1524,1524,1524,1524,0
20240321,152500,341719071,1524,1524,1524,1524,0
20240321,152400,341719071,1524,1524,1524,1524,0
20240321,152300,341719071,1524,1524,1524,1524,0
20240321,152200,341719071,1524,1524,1524,1524,0
20240321,152100,341719071,1524,1524,1524,1524,0
20240321,152000,341719071,1524,1524,1524,1524,0
20240321,151900,341719071,1524,1525,1525,1524,1312
20240321,151800,339719200,1521,1521,1521,1521,0
20240321,151700,339719200,1521,1521,1521,1521,200
20240321,151600,339415000,1521,1521,1521,1521,35
20240321,151500,339361765,1521,1521,1521,1521,0
20240321,151400,339361765,1521,1525,1525,1521,144
20240321,151300,339142661,1526,1526,1526,1526,1016
20240321,151200,337592245,1529,1529,1529,1529,26
20240321,151100,337552491,1526,1526,1526,1526,0
20240321,151000,337552491,1526,1526,1526,1526,25
20240321,150900,337514341,1529,1529,1529,1529,1000
20240321,150800,335985341,1529,1529,1529,1529,0
20240321,150700,335985341,1529,1529,1529,1529,0
20240321,150600,335985341,1529,1529,1529,1529,0
20240321,150500,335985341,1529,1529,1529,1529,10
20240321,150400,335970051,1526,1526,1526,1526,0
20240321,150300,335970051,1526,1526,1526,1526,200
20240321,150200,335664851,1529,1529,1529,1529,0
20240321,150100,335664851,1529,1529,1529,1529,0
20240321,150000,335664851,1529,1529,1529,1529,0
20240321,145900,335664851,1529,1529,1529,1529,0
20240321,145800,335664851,1529,1529,1529,1529,470
20240321,145700,334946221,1529,1529,1529,1529,0
20240321,145600,334946221,1529,1529,1529,1529,0
20240321,145500,334946221,1529,1529,1529,1529,0
20240321,145400,334946221,1529,1529,1529,1529,0
20240321,145300,334946221,1529,1529,1529,1529,0
20240321,145200,334946221,1529,1529,1529,1529,1
20240321,145100,334944692,1525,1525,1525,1525,0
20240321,145000,334944692,1525,1525,1525,1525,0
20240321,144900,334944692,1525,1525,1525,1525,0
20240321,144800,334944692,1525,1525,1525,1525,0
20240321,144700,334944692,1525,1525,1525,1525,0
20240321,144600,334944692,1525,1525,1525,1525,30
20240321,144500,334898942,1529,1529,1529,1529,0
20240321,144400,334898942,1529,1528,1529,1528,1000
20240321,144300,333370042,1529,1529,1529,1529,0
20240321,144200,333370042,1529,1529,1529,1529,5
20240321,144100,333362397,1528,1528,1528,1528,0
20240321,144000,333362397,1528,1528,1528,1528,670
20240321,143900,332338637,1523,1523,1523,1523,0
20240321,143800,332338637,1523,1523,1523,1523,0
20240321,143700,332338637,1523,1523,1523,1523,0
20240321,143600,332338637,1523,1523,1523,1523,0
20240321,143500,332338637,1523,1523,1523,1523,0
20240321,143400,332338637,1523,1523,1523,1523,0
20240321,143300,332338637,1523,1523,1523,1523,163
20240321,143200,332090388,1523,1523,1523,1523,0
20240321,143100,332090388,1523,1523,1523,1523,0
20240321,143000,332090388,1523,1523,1523,1523,167
20240321,142900,331836047,1523,1523,1523,1523,1
20240321,142800,331834524,1523,1523,1523,1523,1
20240321,142700,331833001,1516,1526,1526,1516,3224
20240321,142600,326942652,1526,1526,1526,1526,1
20240321,142500,326941126,1526,1526,1526,1526,0
20240321,142400,326941126,1526,1526,1526,1526,0
20240321,142300,326941126,1526,1526,1526,1526,0
20240321,142200,326941126,1526,1526,1526,1526,1
20240321,142100,326939600,1526,1526,1526,1526,1
20240321,142000,326938074,1517,1517,1517,1517,0
20240321,141900,326938074,1517,1517,1517,1517,0
20240321,141800,326938074,1517,1517,1517,1517,0
20240321,141700,326938074,1517,1517,1517,1517,0
20240321,141600,326938074,1517,1517,1517,1517,0
20240321,141500,326938074,1517,1517,1517,1517,0
20240321,141400,326938074,1517,1517,1517,1517,0
20240321,141300,326938074,1517,1517,1517,1517,0
20240321,141200,326938074,1517,1517,1517,1517,0
20240321,141100,326938074,1517,1517,1517,1517,0
20240321,141000,326938074,1517,1517,1517,1517,300
20240321,140900,326482974,1518,1518,1518,1518,0
20240321,140800,326482974,1518,1518,1518,1518,16
20240321,140700,326458686,1518,1518,1518,1518,300
20240321,140600,326003286,1518,1518,1518,1518,1
20240321,140500,326001768,1518,1518,1518,1518,200
20240321,140400,325698168,1518,1520,1520,1518,1225
20240321,140300,323837797,1528,1528,1528,1528,0
20240321,140200,323837797,1528,1528,1528,1528,0
20240321,140100,323837797,1528,1528,1528,1528,0
20240321,140000,323837797,1528,1528,1528,1528,0
20240321,135900,323837797,1528,1528,1528,1528,0
20240321,135800,323837797,1528,1528,1528,1528,0
20240321,135700,323837797,1528,1528,1528,1528,7
20240321,135600,323827101,1528,1528,1528,1528,0
20240321,135500,323827101,1528,1528,1528,1528,0
20240321,135400,323827101,1528,1528,1528,1528,0
20240321,135300,323827101,1528,1528,1528,1528,0
20240321,135200,323827101,1528,1528,1528,1528,100
20240321,135100,323674301,1530,1530,1530,1530,0
20240321,135000,323674301,1530,1530,1530,1530,1
20240321,134900,323672771,1521,1521,1521,1521,37
20240321,134800,323616494,1531,1530,1531,1530,1767
20240321,134700,320912983,1530,1530,1530,1530,5
20240321,134600,320905333,1529,1529,1529,1529,757
20240321,134500,319747880,1529,1529,1529,1529,0
20240321,134400,319747880,1529,1529,1529,1529,0
20240321,134300,319747880,1529,1529,1529,1529,0
20240321,134200,319747880,1529,1529,1529,1529,0
20240321,134100,319747880,1529,1529,1529,1529,0
20240321,134000,319747880,1529,1529,1529,1529,0
20240321,133900,319747880,1529,1529,1529,1529,0
20240321,133800,319747880,1529,1529,1529,1529,0
20240321,133700,319747880,1529,1529,1529,1529,0
20240321,133600,319747880,1529,1529,1529,1529,0
20240321,133500,319747880,1529,1529,1529,1529,0
20240321,133400,319747880,1529,1529,1529,1529,0
20240321,133300,319747880,1529,1529,1529,1529,1
20240321,133200,319746351,1520,1520,1520,1520,1383
20240321,133100,317644191,1520,1521,1521,1520,752
20240321,133000,316501140,1521,1521,1521,1521,0
20240321,132900,316501140,1521,1521,1521,1521,0
20240321,132800,316501140,1521,1521,1521,1521,0
20240321,132700,316501140,1521,1521,1521,1521,0
20240321,132600,316501140,1521,1521,1521,1521,0
20240321,132500,316501140,1521,1521,1521,1521,0
20240321,132400,316501140,1521,1521,1521,1521,200
20240321,132300,316196940,1521,1521,1521,1521,0
20240321,132200,316196940,1521,1521,1521,1521,0
20240321,132100,316196940,1521,1521,1521,1521,0
20240321,132000,316196940,1521,1521,1521,1521,0
20240321,131900,316196940,1521,1521,1521,1521,0
20240321,131800,316196940,1521,1521,1521,1521,0
20240321,131700,316196940,1521,1521,1521,1521,0
20240321,131600,316196940,1521,1521,1521,1521,1500
20240321,131500,313915440,1521,1521,1521,1521,0
20240321,131400,313915440,1521,1521,1521,1521,0
20240321,131300,313915440,1521,1521,1521,1521,0
20240321,131200,313915440,1521,1521,1521,1521,0
20240321,131100,313915440,1521,1521,1521,1521,0
20240321,131000,313915440,1521,1521,1521,1521,0
20240321,130900,313915440,1521,1521,1521,1521,1
20240321,130800,313913919,1526,1526,1526,1526,0
20240321,130700,313913919,1526,1526,1526,1526,50
20240321,130600,313837619,1517,1530,1530,1517,550
20240321,130500,312998753,1530,1530,1530,1530,1000
20240321,130400,311468753,1530,1530,1530,1530,0
20240321,130300,311468753,1530,1530,1530,1530,0
20240321,130200,311468753,1530,1530,1530,1530,0
20240321,130100,311468753,1530,1530,1530,1530,0
20240321,130000,311468753,1530,1530,1530,1530,0
20240321,125900,311468753,1530,1530,1530,1530,304
20240321,125800,311003633,1530,1530,1530,1530,0
20240321,125700,311003633,1530,1530,1530,1530,100
20240321,125600,310850633,1530,1530,1530,1530,0
20240321,125500,310850633,1530,1530,1530,1530,0
20240321,125400,310850633,1530,1530,1530,1530,19
20240321,125300,310821563,1530,1530,1530,1530,0
20240321,125200,310821563,1530,1530,1530,1530,0
20240321,125100,310821563,1530,1530,1530,1530,0
20240321,125000,310821563,1530,1530,1530,1530,0
20240321,124900,310821563,1530,1530,1530,1530,0
20240321,124800,310821563,1530,1530,1530,1530,0
20240321,124700,310821563,1530,1530,1530,1530,0
20240321,124600,310821563,1530,1530,1530,1530,0
20240321,124500,310821563,1530,1530,1530,1530,1
20240321,124400,310820033,1526,1526,1526,1526,51
20240321,124300,310742207,1530,1530,1530,1530,0
20240321,124200,310742207,1530,1529,1530,1529,999
20240321,124100,309213866,1529,1529,1529,1529,0
20240321,124000,309213866,1529,1529,1529,1529,0
20240321,123900,309213866,1529,1529,1529,1529,100
20240321,123800,309060966,1526,1526,1526,1526,500
20240321,123700,308297966,1529,1529,1529,1529,0
20240321,123600,308297966,1529,1529,1529,1529,0
20240321,123500,308297966,1529,1529,1529,1529,5
20240321,123400,308290321,1526,1529,1529,1526,20
20240321,123300,308259798,1526,1526,1526,1526,7
20240321,123200,308249116,1526,1526,1526,1526,67
20240321,123100,308146874,1531,1531,1531,1530,399
20240321,123000,307536393,1531,1530,1531,1530,625
20240321,122900,306580134,1530,1529,1530,1529,313
20240321,122800,306101245,1530,1529,1530,1529,350
20240321,122700,305565925,1530,1530,1530,1530,0
20240321,122600,305565925,1530,1524,1530,1524,788
20240321,122500,304361491,1524,1523,1524,1523,182
20240321,122400,304084163,1524,1524,1524,1524,0
20240321,122300,304084163,1524,1518,1524,1518,3445
20240321,122200,298846139,1517,1517,1517,1517,61
20240321,122100,298753602,1516,1516,1516,1516,100
20240321,122000,298602002,1517,1517,1517,1517,2
20240321,121900,298598968,1516,1516,1516,1516,0
20240321,121800,298598968,1516,1516,1516,1516,0
20240321,121700,298598968,1516,1516,1516,1516,0
20240321,121600,298598968,1516,1516,1516,1516,0
20240321,121500,298598968,1516,1516,1516,1516,1
20240321,121400,298597452,1517,1517,1517,1517,0
20240321,121300,298597452,1517,1517,1517,1517,0
20240321,121200,298597452,1517,1517,1517,1517,0
20240321,121100,298597452,1517,1517,1517,1517,0
20240321,121000,298597452,1517,1517,1517,1517,0
20240321,120900,298597452,1517,1517,1517,1517,20
20240321,120800,298567112,1516,1516,1516,1516,70
20240321,120700,298460992,1516,1516,1516,1516,20
20240321,120600,298430672,1516,1516,1516,1516,0
20240321,120500,298430672,1516,1516,1516,1516,0
20240321,120400,298430672,1516,1516,1516,1516,723
20240321,120300,297334604,1517,1517,1517,1517,0
20240321,120200,297334604,1517,1517,1517,1517,0
20240321,120100,297334604,1517,1517,1517,1517,19
20240321,120000,297305781,1517,1516,1517,1516,20
20240321,115900,297275451,1516,1516,1516,1516,50
20240321,115800,297199651,1516,1516,1516,1516,19
20240321,115700,297170847,1516,1516,1516,1516,13
20240321,115600,297151139,1515,1515,1515,1515,500
20240321,115500,296393639,1515,1515,1515,1515,12
20240321,115400,296375459,1515,1515,1515,1515,0
20240321,115300,296375459,1515,1515,1515,1515,0
20240321,115200,296375459,1515,1513,1515,1513,2000
20240321,115100,293345467,1512,1513,1513,1512,100
20240321,115000,293194177,1513,1513,1513,1513,0
20240321,114900,293194177,1513,1513,1513,1513,0
20240321,114800,293194177,1513,1513,1513,1513,0
20240321,114700,293194177,1513,1513,1513,1513,50
20240321,114600,293118527,1513,1513,1513,1513,0
20240321,114500,293118527,1513,1513,1513,1513,0
20240321,114400,293118527,1513,1513,1513,1513,14
20240321,114300,293097345,1513,1516,1516,1513,31
20240321,114200,293050439,1516,1516,1516,1516,0
20240321,114100,293050439,1516,1516,1516,1516,1
20240321,114000,293048923,1516,1516,1516,1516,1
20240321,113900,293047407,1517,1517,1517,1517,0
20240321,113800,293047407,1517,1517,1517,1517,0
20240321,113700,293047407,1517,1517,1517,1517,0
20240321,113600,293047407,1517,1517,1517,1517,0
20240321,113500,293047407,1517,1517,1517,1517,0
20240321,113400,293047407,1517,1517,1517,1517,0
20240321,113300,293047407,1517,1517,1517,1517,1
20240321,113200,293045890,1511,1511,1511,1511,30
20240321,113100,293000560,1517,1517,1517,1517,0
20240321,113000,293000560,1517,1517,1517,1517,0
20240321,112900,293000560,1517,1517,1517,1517,0
20240321,112800,293000560,1517,1517,1517,1517,0
20240321,112700,293000560,1517,1517,1517,1517,21
20240321,112600,292968703,1518,1518,1518,1518,0
20240321,112500,292968703,1518,1518,1518,1518,1
20240321,112400,292967185,1518,1516,1518,1516,900
20240321,112300,291601197,1516,1516,1516,1516,0
20240321,112200,291601197,1516,1516,1516,1516,1
20240321,112100,291599681,1510,1515,1515,1510,100
20240321,112000,291448676,1509,1515,1515,1509,1000
20240321,111900,289938874,1509,1509,1509,1509,0
20240321,111800,289938874,1509,1509,1509,1509,0
20240321,111700,289938874,1509,1513,1513,1509,1741
20240321,111600,287309200,1516,1516,1516,1516,292
20240321,111500,286866528,1516,1516,1516,1516,0
20240321,111400,286866528,1516,1516,1516,1516,2
20240321,111300,286863496,1516,1516,1516,1516,0
20240321,111200,286863496,1516,1516,1516,1516,0
20240321,111100,286863496,1516,1516,1516,1516,56
20240321,111000,286778600,1516,1516,1516,1516,0
20240321,110900,286778600,1516,1516,1516,1516,44
20240321,110800,286711896,1516,1516,1516,1516,0
20240321,110700,286711896,1516,1516,1516,1516,100
20240321,110600,286560296,1516,1516,1516,1516,5
20240321,110500,286552716,1509,1509,1509,1509,0
20240321,110400,286552716,1509,1509,1509,1509,0
20240321,110300,286552716,1509,1509,1509,1509,9
20240321,110200,286539135,1509,1509,1509,1509,0
20240321,110100,286539135,1509,1509,1509,1509,0
20240321,110000,286539135,1509,1509,1509,1509,0
20240321,105900,286539135,1509,1509,1509,1509,0
20240321,105800,286539135,1509,1509,1509,1509,0
20240321,105700,286539135,1509,1509,1509,1509,0
20240321,105600,286539135,1509,1509,1509,1509,887
20240321,105500,285200652,1519,1519,1519,1519,0
20240321,105400,285200652,1519,1519,1519,1519,0
20240321,105300,285200652,1519,1519,1519,1519,0
20240321,105200,285200652,1519,1519,1519,1519,0
20240321,105100,285200652,1519,1519,1519,1519,0
20240321,105000,285200652,1519,1519,1519,1519,0
20240321,104900,285200652,1519,1519,1519,1519,0
20240321,104800,285200652,1519,1519,1519,1519,0
20240321,104700,285200652,1519,1519,1519,1519,0
20240321,104600,285200652,1519,1519,1519,1519,0
20240321,104500,285200652,1519,1519,1519,1519,1
20240321,104400,285199133,1508,1508,1508,1508,0
20240321,104300,285199133,1508,1508,1508,1508,200
20240321,104200,284897533,1508,1509,1509,1508,1352
20240321,104100,282857970,1509,1510,1510,1509,571
20240321,104000,281995895,1520,1520,1520,1520,0
20240321,103900,281995895,1520,1520,1520,1520,0
20240321,103800,281995895,1520,1520,1520,1520,1
20240321,103700,281994375,1510,1510,1510,1510,0
20240321,103600,281994375,1510,1517,1517,1508,2719
20240321,103500,277882560,1521,1521,1521,1521,160
20240321,103400,277639200,1522,1522,1522,1522,0
20240321,103300,277639200,1522,1522,1522,1522,2
20240321,103200,277636156,1522,1521,1522,1521,20
20240321,103100,277605726,1521,1520,1521,1520,1393
20240321,103000,275488312,1520,1520,1520,1520,0
20240321,102900,275488312,1520,1520,1520,1520,0
20240321,102800,275488312,1520,1520,1520,1520,0
20240321,102700,275488312,1520,1520,1520,1520,0
20240321,102600,275488312,1520,1520,1520,1520,30
20240321,102500,275442712,1520,1520,1520,1520,20
20240321,102400,275412312,1520,1520,1520,1520,0
20240321,102300,275412312,1520,1520,1520,1520,1
20240321,102200,275410792,1520,1520,1520,1520,0
20240321,102100,275410792,1520,1520,1520,1520,200
20240321,102000,275106792,1519,1519,1519,1519,700
20240321,101900,274043492,1519,1519,1519,1519,0
20240321,101800,274043492,1519,1516,1519,1516,10
20240321,101700,274028312,1517,1517,1517,1517,0
20240321,101600,274028312,1517,1517,1517,1517,25
20240321,101500,273990387,1517,1517,1517,1517,0
20240321,101400,273990387,1517,1517,1517,1517,10
20240321,101300,273975217,1516,1516,1516,1516,167
20240321,101200,273722045,1516,1516,1516,1516,100
20240321,101100,273570445,1516,1516,1516,1516,0
20240321,101000,273570445,1516,1516,1516,1516,0
20240321,100900,273570445,1516,1516,1516,1516,0
20240321,100800,273570445,1516,1516,1516,1516,0
20240321,100700,273570445,1516,1516,1516,1516,0
20240321,100600,273570445,1516,1516,1516,1516,548
20240321,100500,272739677,1516,1515,1516,1515,139
20240321,100400,272529072,1514,1514,1514,1514,120
20240321,100300,272347392,1514,1514,1514,1514,21
20240321,100200,272315598,1514,1514,1514,1514,815
20240321,100100,271081688,1514,1514,1514,1514,3
20240321,100000,271077146,1514,1514,1514,1514,0
20240321,095900,271077146,1514,1514,1514,1514,1
20240321,095800,271075632,1514,1510,1514,1510,508
20240321,095700,270308548,1509,1509,1509,1509,186
20240321,095600,270027874,1509,1509,1509,1509,184
20240321,095500,269750218,1510,1510,1510,1510,2
20240321,095400,269747198,1510,1510,1510,1510,25
20240321,095300,269709448,1510,1514,1514,1510,5949
20240321,095200,260713420,1515,1513,1515,1513,34
20240321,095100,260661960,1513,1513,1513,1513,712
20240321,095000,259584704,1513,1515,1515,1513,237
20240321,094900,259226117,1518,1518,1518,1518,0
20240321,094800,259226117,1518,1518,1518,1518,0
20240321,094700,259226117,1518,1518,1518,1518,100
20240321,094600,259074317,1518,1518,1518,1518,0
20240321,094500,259074317,1518,1517,1518,1517,5
20240321,094400,259066730,1518,1518,1518,1518,0
20240321,094300,259066730,1518,1518,1518,1518,2
20240321,094200,259063694,1513,1513,1513,1513,4019
20240321,094100,252982947,1513,1514,1514,1513,495
20240321,094000,252233996,1519,1519,1519,1519,0
20240321,093900,252233996,1519,1519,1519,1519,0
20240321,093800,252233996,1519,1519,1519,1519,0
20240321,093700,252233996,1519,1514,1519,1514,11
20240321,093600,252217297,1514,1514,1514,1514,8
20240321,093500,252205185,1513,1513,1513,1513,0
20240321,093400,252205185,1513,1513,1514,1513,1662
20240321,093300,249690578,1513,1513,1513,1513,1
20240321,093200,249689065,1513,1517,1517,1513,1000
20240321,093100,248174995,1527,1527,1527,1527,0
20240321,093000,248174995,1527,1527,1527,1527,0
20240321,092900,248174995,1527,1527,1527,1527,1
20240321,092800,248173468,1517,1517,1517,1517,500
20240321,092700,247414968,1515,1515,1515,1515,0
20240321,092600,247414968,1515,1515,1515,1515,0
20240321,092500,247414968,1515,1525,1525,1515,936
20240321,092400,245988650,1528,1527,1528,1527,19
20240321,092300,245959619,1528,1521,1528,1515,3831
20240321,092200,240135347,1524,1524,1524,1524,19
20240321,092100,240106391,1521,1517,1521,1517,1002
20240321,092000,238584243,1517,1517,1517,1517,67
20240321,091900,238482604,1515,1514,1515,1514,64
20240321,091800,238385645,1514,1513,1514,1513,896
20240321,091700,237029517,1513,1515,1515,1513,4860
20240321,091600,229673272,1517,1517,1517,1517,1
20240321,091500,229671755,1517,1513,1517,1513,5001
20240321,091400,222105238,1516,1513,1516,1513,2766
20240321,091300,217919604,1513,1517,1517,1512,4305
20240321,091200,211403233,1518,1514,1520,1514,1715
20240321,091100,208802649,1514,1512,1514,1507,4533
20240321,091000,201948889,1505,1512,1512,1505,20
20240321,090900,201918775,1505,1512,1512,1505,501
20240321,090800,201161270,1512,1512,1512,1512,0
20240321,090700,201161270,1512,1502,1512,1502,9722
20240321,090600,186555122,1502,1501,1502,1500,358
20240321,090500,186018115,1500,1500,1500,1500,1350
20240321,090400,183993115,1500,1504,1504,1500,5046
20240321,090300,176415372,1504,1503,1504,1503,1553
20240321,090200,174080854,1504,1501,1504,1500,952
20240321,090100,172650715,1500,1499,1504,1499,20106
20240321,090000,142445213,1503,1598,1598,1497,91553