KissMeData/043260/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,192500,336017642,1530,1530,1530,1530,2164
20240321,192400,336017642,1530,1530,1530,1530,0
20240321,192300,336017642,1530,1530,1530,1530,0
20240321,192200,336017642,1530,1530,1530,1530,0
20240321,192100,336017642,1530,1530,1530,1530,0
20240321,192000,336017642,1530,1530,1530,1530,0
20240321,191900,336017642,1530,1530,1530,1530,0
20240321,191800,336017642,1530,1530,1530,1530,0
20240321,191700,336017642,1530,1530,1530,1530,0
20240321,191600,336017642,1530,1530,1530,1530,0
20240321,191500,336017642,1530,1530,1530,1530,0
20240321,191400,336017642,1530,1530,1530,1530,0
20240321,191300,336017642,1530,1530,1530,1530,0
20240321,191200,336017642,1530,1530,1530,1530,0
20240321,191100,336017642,1530,1530,1530,1530,0
20240321,191000,336017642,1530,1530,1530,1530,0
20240321,190900,336017642,1530,1530,1530,1530,0
20240321,190800,336017642,1530,1530,1530,1530,0
20240321,190700,336017642,1530,1530,1530,1530,0
20240321,190600,336017642,1530,1530,1530,1530,0
20240321,190500,336017642,1530,1530,1530,1530,0
20240321,190400,336017642,1530,1530,1530,1530,0
20240321,190300,336017642,1530,1530,1530,1530,0
20240321,190200,336017642,1530,1530,1530,1530,0
20240321,190100,336017642,1530,1530,1530,1530,0
20240321,190000,336017642,1530,1530,1530,1530,0
20240321,185900,336017642,1530,1530,1530,1530,0
20240321,185800,336017642,1530,1530,1530,1530,0
20240321,185700,336017642,1530,1530,1530,1530,0
20240321,185600,336017642,1530,1530,1530,1530,0
20240321,185500,336017642,1530,1530,1530,1530,2164
20240321,185400,336017642,1530,1530,1530,1530,0
20240321,185300,336017642,1530,1530,1530,1530,0
20240321,185200,336017642,1530,1530,1530,1530,0
20240321,185100,336017642,1530,1530,1530,1530,0
20240321,185000,336017642,1530,1530,1530,1530,0
20240321,184900,336017642,1530,1530,1530,1530,0
20240321,184800,336017642,1530,1530,1530,1530,0
20240321,184700,336017642,1530,1530,1530,1530,0
20240321,184600,336017642,1530,1530,1530,1530,0
20240321,184500,336017642,1530,1530,1530,1530,0
20240321,184400,336017642,1530,1530,1530,1530,0
20240321,184300,336017642,1530,1530,1530,1530,0
20240321,184200,336017642,1530,1530,1530,1530,0
20240321,184100,336017642,1530,1530,1530,1530,0
20240321,184000,336017642,1530,1530,1530,1530,0
20240321,183900,336017642,1530,1530,1530,1530,0
20240321,183800,336017642,1530,1530,1530,1530,0
20240321,183700,336017642,1530,1530,1530,1530,0
20240321,183600,336017642,1530,1530,1530,1530,0
20240321,183500,336017642,1530,1530,1530,1530,0
20240321,183400,336017642,1530,1530,1530,1530,0
20240321,183300,336017642,1530,1530,1530,1530,0
20240321,183200,336017642,1530,1530,1530,1530,0
20240321,183100,336017642,1530,1530,1530,1530,0
20240321,183000,336017642,1530,1530,1530,1530,0
20240321,182900,336017642,1530,1530,1530,1530,0
20240321,182800,336017642,1530,1530,1530,1530,0
20240321,182700,336017642,1530,1530,1530,1530,0
20240321,182600,336017642,1530,1530,1530,1530,0
20240321,182500,336017642,1530,1530,1530,1530,2164
20240321,182400,336017642,1530,1530,1530,1530,0
20240321,182300,336017642,1530,1530,1530,1530,0
20240321,182200,336017642,1530,1530,1530,1530,0
20240321,182100,336017642,1530,1530,1530,1530,0
20240321,182000,336017642,1530,1530,1530,1530,0
20240321,181900,336017642,1530,1530,1530,1530,0
20240321,181800,336017642,1530,1530,1530,1530,0
20240321,181700,336017642,1530,1530,1530,1530,0
20240321,181600,336017642,1530,1530,1530,1530,0
20240321,181500,336017642,1530,1530,1530,1530,0
20240321,181400,336017642,1530,1530,1530,1530,0
20240321,181300,336017642,1530,1530,1530,1530,0
20240321,181200,336017642,1530,1530,1530,1530,0
20240321,181100,336017642,1530,1530,1530,1530,0
20240321,181000,336017642,1530,1530,1530,1530,0
20240321,180900,336017642,1530,1530,1530,1530,0
20240321,180800,336017642,1530,1530,1530,1530,0
20240321,180700,336017642,1530,1530,1530,1530,0
20240321,180600,336017642,1530,1530,1530,1530,0
20240321,180500,336017642,1530,1530,1530,1530,0
20240321,180400,336017642,1530,1530,1530,1530,0
20240321,180300,336017642,1530,1530,1530,1530,0
20240321,180200,336017642,1530,1530,1530,1530,0
20240321,180100,336017642,1530,1530,1530,1530,0
20240321,180000,336017642,1530,1530,1530,1530,0
20240321,175900,336017642,1530,1530,1530,1530,0
20240321,175800,336017642,1530,1530,1530,1530,0
20240321,175700,336017642,1530,1530,1530,1530,0
20240321,175600,336017642,1530,1530,1530,1530,0
20240321,175500,336017642,1530,1530,1530,1530,2164
20240321,175400,336017642,1530,1530,1530,1530,0
20240321,175300,336017642,1530,1530,1530,1530,0
20240321,175200,336017642,1530,1530,1530,1530,0
20240321,175100,336017642,1530,1530,1530,1530,0
20240321,175000,336017642,1530,1530,1530,1530,0
20240321,174900,336017642,1530,1530,1530,1530,0
20240321,174800,336017642,1530,1530,1530,1530,0
20240321,174700,336017642,1530,1530,1530,1530,0
20240321,174600,336017642,1530,1530,1530,1530,0
20240321,174500,336017642,1530,1530,1530,1530,0
20240321,174400,336017642,1530,1530,1530,1530,0
20240321,174300,336017642,1530,1530,1530,1530,0
20240321,174200,336017642,1530,1530,1530,1530,0
20240321,174100,336017642,1530,1530,1530,1530,0
20240321,174000,336017642,1530,1530,1530,1530,0
20240321,173900,336017642,1530,1530,1530,1530,0
20240321,173800,336017642,1530,1530,1530,1530,0
20240321,173700,336017642,1530,1530,1530,1530,0
20240321,173600,336017642,1530,1530,1530,1530,0
20240321,173500,336017642,1530,1530,1530,1530,0
20240321,173400,336017642,1530,1530,1530,1530,0
20240321,173300,336017642,1530,1530,1530,1530,0
20240321,173200,336017642,1530,1530,1530,1530,0
20240321,173100,336017642,1530,1530,1530,1530,0
20240321,173000,336017642,1530,1530,1530,1530,0
20240321,172900,336017642,1530,1530,1530,1530,0
20240321,172800,336017642,1530,1530,1530,1530,0
20240321,172700,336017642,1530,1530,1530,1530,0
20240321,172600,336017642,1530,1530,1530,1530,0
20240321,172500,336017642,1530,1530,1530,1530,2164
20240321,172400,336017642,1530,1530,1530,1530,0
20240321,172300,336017642,1530,1530,1530,1530,0
20240321,172200,336017642,1530,1530,1530,1530,0
20240321,172100,336017642,1530,1530,1530,1530,0
20240321,172000,336017642,1530,1530,1530,1530,0
20240321,171900,336017642,1530,1530,1530,1530,0
20240321,171800,336017642,1530,1530,1530,1530,0
20240321,171700,336017642,1530,1530,1530,1530,0
20240321,171600,336017642,1530,1530,1530,1530,0
20240321,171500,336017642,1530,1530,1530,1530,0
20240321,171400,336017642,1530,1530,1530,1530,0
20240321,171300,336017642,1530,1530,1530,1530,0
20240321,171200,336017642,1530,1530,1530,1530,0
20240321,171100,336017642,1530,1530,1530,1530,0
20240321,171000,336017642,1530,1530,1530,1530,0
20240321,170900,336017642,1530,1530,1530,1530,0
20240321,170800,336017642,1530,1530,1530,1530,0
20240321,170700,336017642,1530,1530,1530,1530,0
20240321,170600,336017642,1530,1530,1530,1530,0
20240321,170500,336017642,1530,1530,1530,1530,0
20240321,170400,336017642,1530,1530,1530,1530,0
20240321,170300,336017642,1530,1530,1530,1530,0
20240321,170200,336017642,1530,1530,1530,1530,0
20240321,170100,336017642,1530,1530,1530,1530,0
20240321,170000,336017642,1530,1530,1530,1530,0
20240321,165900,336017642,1530,1530,1530,1530,0
20240321,165800,336017642,1530,1530,1530,1530,0
20240321,165700,336017642,1530,1530,1530,1530,0
20240321,165600,336017642,1530,1530,1530,1530,0
20240321,165500,336017642,1530,1530,1530,1530,2164
20240321,165400,336017642,1530,1530,1530,1530,0
20240321,165300,336017642,1530,1530,1530,1530,0
20240321,165200,336017642,1530,1530,1530,1530,0
20240321,165100,336017642,1530,1530,1530,1530,0
20240321,165000,336017642,1530,1530,1530,1530,0
20240321,164900,336017642,1530,1530,1530,1530,0
20240321,164800,336017642,1530,1530,1530,1530,0
20240321,164700,336017642,1530,1530,1530,1530,0
20240321,164600,336017642,1530,1530,1530,1530,0
20240321,164500,336017642,1530,1530,1530,1530,0
20240321,164400,336017642,1530,1530,1530,1530,0
20240321,164300,336017642,1530,1530,1530,1530,0
20240321,164200,336017642,1530,1530,1530,1530,0
20240321,164100,336017642,1530,1530,1530,1530,0
20240321,164000,336017642,1530,1530,1530,1530,0
20240321,163900,336017642,1530,1530,1530,1530,0
20240321,163800,336017642,1530,1530,1530,1530,0
20240321,163700,336017642,1530,1530,1530,1530,0
20240321,163600,336017642,1530,1530,1530,1530,0
20240321,163500,336017642,1530,1530,1530,1530,0
20240321,163400,336017642,1530,1530,1530,1530,0
20240321,163300,336017642,1530,1530,1530,1530,0
20240321,163200,336017642,1530,1530,1530,1530,0
20240321,163100,336017642,1530,1530,1530,1530,0
20240321,163000,336017642,1530,1530,1530,1530,0
20240321,162900,336017642,1530,1530,1530,1530,0
20240321,162800,336017642,1530,1530,1530,1530,0
20240321,162700,336017642,1530,1530,1530,1530,0
20240321,162600,336017642,1530,1530,1530,1530,0
20240321,162500,336017642,1530,1530,1530,1530,2164
20240321,162400,336017642,1530,1530,1530,1530,0
20240321,162300,336017642,1530,1530,1530,1530,0
20240321,162200,336017642,1530,1530,1530,1530,0
20240321,162100,336017642,1530,1530,1530,1530,0
20240321,162000,336017642,1530,1530,1530,1530,0
20240321,161900,336017642,1530,1530,1530,1530,0
20240321,161800,336017642,1530,1530,1530,1530,0
20240321,161700,336017642,1530,1530,1530,1530,0
20240321,161600,336017642,1530,1530,1530,1530,0
20240321,161500,336017642,1530,1530,1530,1530,0
20240321,161400,336017642,1530,1530,1530,1530,0
20240321,161300,336017642,1530,1530,1530,1530,0
20240321,161200,336017642,1530,1530,1530,1530,0
20240321,161100,336017642,1530,1530,1530,1530,0
20240321,161000,336017642,1530,1530,1530,1530,0
20240321,160900,336017642,1530,1530,1530,1530,0
20240321,160800,336017642,1530,1530,1530,1530,0
20240321,160700,336017642,1530,1530,1530,1530,0
20240321,160600,336017642,1530,1530,1530,1530,0
20240321,160500,336017642,1530,1530,1530,1530,0
20240321,160400,336017642,1530,1530,1530,1530,0
20240321,160300,336017642,1530,1530,1530,1530,0
20240321,160200,336017642,1530,1530,1530,1530,0
20240321,160100,336017642,1530,1530,1530,1530,0
20240321,160000,336017642,1530,1530,1530,1530,0
20240321,155900,336017642,1530,1530,1530,1530,0
20240321,155800,336017642,1530,1530,1530,1530,0
20240321,155700,336017642,1530,1530,1530,1530,0
20240321,155600,336017642,1530,1530,1530,1530,0
20240321,155500,336017642,1530,1530,1530,1530,2164
20240321,155400,336017642,1530,1530,1530,1530,0
20240321,155300,336017642,1530,1530,1530,1530,0
20240321,155200,336017642,1530,1530,1530,1530,0
20240321,155100,336017642,1530,1530,1530,1530,0
20240321,155000,336017642,1530,1530,1530,1530,0
20240321,154900,336017642,1530,1530,1530,1530,0
20240321,154800,336017642,1530,1530,1530,1530,0
20240321,154700,336017642,1530,1530,1530,1530,0
20240321,154600,336017642,1530,1530,1530,1530,0
20240321,154500,336017642,1530,1530,1530,1530,0
20240321,154400,336017642,1530,1530,1530,1530,0
20240321,154300,336017642,1530,1530,1530,1530,0
20240321,154200,336017642,1530,1530,1530,1530,0
20240321,154100,336017642,1530,1530,1530,1530,0
20240321,154000,336017642,1530,1530,1530,1530,0
20240321,153900,336017642,1530,1530,1530,1530,0
20240321,153800,336017642,1530,1530,1530,1530,0
20240321,153700,336017642,1530,1530,1530,1530,0
20240321,153600,336017642,1530,1530,1530,1530,0
20240321,153500,336017642,1530,1530,1530,1530,0
20240321,153400,336017642,1530,1530,1530,1530,0
20240321,153300,336017642,1530,1530,1530,1530,0
20240321,153200,336017642,1530,1530,1530,1530,0
20240321,153100,336017642,1530,1530,1530,1530,0
20240321,153000,336017642,1530,1530,1530,1530,2164
20240321,152900,332706722,1531,1531,1531,1531,0
20240321,152800,332706722,1531,1531,1531,1531,0
20240321,152700,332706722,1531,1531,1531,1531,0
20240321,152600,332706722,1531,1531,1531,1531,0
20240321,152500,332706722,1531,1531,1531,1531,0
20240321,152400,332706722,1531,1531,1531,1531,0
20240321,152300,332706722,1531,1531,1531,1531,0
20240321,152200,332706722,1531,1531,1531,1531,0
20240321,152100,332706722,1531,1531,1531,1531,0
20240321,152000,332706722,1531,1531,1531,1531,0
20240321,151900,332706722,1531,1531,1531,1531,16
20240321,151800,332682226,1530,1531,1531,1530,5
20240321,151700,332674574,1530,1530,1530,1530,0
20240321,151600,332674574,1530,1530,1530,1530,47
20240321,151500,332602664,1530,1530,1530,1530,0
20240321,151400,332602664,1530,1530,1530,1530,503
20240321,151300,331833074,1531,1531,1531,1531,0
20240321,151200,331833074,1531,1531,1532,1531,105
20240321,151100,331672318,1532,1532,1532,1531,703
20240321,151000,330595522,1531,1531,1531,1531,148
20240321,150900,330368934,1531,1531,1531,1531,2149
20240321,150800,327078815,1531,1531,1531,1531,0
20240321,150700,327078815,1531,1531,1531,1531,3
20240321,150600,327074222,1531,1531,1531,1531,0
20240321,150500,327074222,1531,1531,1531,1531,15
20240321,150400,327051257,1531,1531,1531,1531,0
20240321,150300,327051257,1531,1531,1531,1531,0
20240321,150200,327051257,1531,1529,1531,1523,3840
20240321,150100,321192986,1529,1529,1529,1529,1
20240321,150000,321191457,1531,1531,1531,1531,0
20240321,145900,321191457,1531,1531,1531,1531,0
20240321,145800,321191457,1531,1531,1531,1531,0
20240321,145700,321191457,1531,1529,1531,1529,1311
20240321,145600,319185239,1529,1527,1529,1527,1032
20240321,145500,317609371,1527,1527,1527,1527,2
20240321,145400,317606317,1526,1526,1526,1526,4054
20240321,145300,311419913,1526,1526,1526,1526,4
20240321,145200,311413809,1529,1529,1529,1529,0
20240321,145100,311413809,1529,1529,1529,1529,90
20240321,145000,311276199,1529,1529,1529,1529,0
20240321,144900,311276199,1529,1529,1529,1529,0
20240321,144800,311276199,1529,1529,1529,1529,0
20240321,144700,311276199,1529,1529,1529,1529,0
20240321,144600,311276199,1529,1528,1529,1528,27
20240321,144500,311234937,1526,1526,1526,1526,0
20240321,144400,311234937,1526,1527,1527,1526,49
20240321,144300,311160121,1527,1527,1527,1527,0
20240321,144200,311160121,1527,1528,1528,1527,3
20240321,144100,311155538,1529,1529,1529,1529,2
20240321,144000,311152480,1525,1525,1525,1525,6
20240321,143900,311143330,1525,1525,1525,1525,2
20240321,143800,311140280,1529,1529,1529,1529,0
20240321,143700,311140280,1529,1529,1529,1529,0
20240321,143600,311140280,1529,1529,1529,1529,0
20240321,143500,311140280,1529,1529,1529,1529,0
20240321,143400,311140280,1529,1529,1529,1529,0
20240321,143300,311140280,1529,1524,1529,1524,719
20240321,143200,310044519,1524,1524,1524,1524,0
20240321,143100,310044519,1524,1524,1524,1524,200
20240321,143000,309739719,1529,1529,1529,1529,0
20240321,142900,309739719,1529,1529,1529,1529,3
20240321,142800,309735132,1523,1523,1523,1523,0
20240321,142700,309735132,1523,1526,1526,1523,3397
20240321,142600,304557069,1529,1529,1529,1529,0
20240321,142500,304557069,1529,1529,1529,1529,5
20240321,142400,304549424,1525,1525,1525,1525,162
20240321,142300,304302374,1530,1530,1530,1530,0
20240321,142200,304302374,1530,1530,1530,1530,0
20240321,142100,304302374,1530,1530,1530,1530,0
20240321,142000,304302374,1530,1530,1530,1530,5
20240321,141900,304294724,1523,1523,1523,1523,0
20240321,141800,304294724,1523,1525,1525,1523,1792
20240321,141700,301564230,1530,1530,1530,1530,5
20240321,141600,301556580,1524,1524,1524,1524,64
20240321,141500,301459044,1523,1524,1524,1523,1002
20240321,141400,299931998,1530,1530,1530,1530,0
20240321,141300,299931998,1530,1530,1530,1530,1005
20240321,141200,298394348,1524,1524,1524,1524,0
20240321,141100,298394348,1524,1529,1530,1524,3892
20240321,141000,292443570,1529,1529,1529,1529,0
20240321,140900,292443570,1529,1529,1529,1529,77
20240321,140800,292325837,1529,1529,1529,1529,0
20240321,140700,292325837,1529,1530,1530,1529,55
20240321,140600,292241737,1526,1526,1526,1526,275
20240321,140500,291822087,1525,1525,1525,1525,10
20240321,140400,291806837,1530,1530,1530,1530,0
20240321,140300,291806837,1530,1530,1530,1530,0
20240321,140200,291806837,1530,1530,1530,1530,0
20240321,140100,291806837,1530,1530,1530,1530,0
20240321,140000,291806837,1530,1530,1530,1530,0
20240321,135900,291806837,1530,1530,1530,1530,22
20240321,135800,291773177,1530,1526,1530,1525,102
20240321,135700,291617522,1526,1526,1526,1526,0
20240321,135600,291617522,1526,1526,1526,1526,10
20240321,135500,291602262,1529,1529,1529,1529,490
20240321,135400,290853052,1529,1529,1529,1529,56
20240321,135300,290767428,1530,1530,1530,1530,0
20240321,135200,290767428,1530,1530,1530,1530,0
20240321,135100,290767428,1530,1530,1530,1530,0
20240321,135000,290767428,1530,1530,1530,1530,0
20240321,134900,290767428,1530,1530,1530,1530,0
20240321,134800,290767428,1530,1530,1530,1530,0
20240321,134700,290767428,1530,1530,1530,1530,1
20240321,134600,290765898,1530,1530,1530,1530,0
20240321,134500,290765898,1530,1524,1530,1524,11
20240321,134400,290749074,1530,1530,1530,1530,0
20240321,134300,290749074,1530,1530,1530,1530,0
20240321,134200,290749074,1530,1530,1530,1530,0
20240321,134100,290749074,1530,1530,1530,1530,0
20240321,134000,290749074,1530,1530,1530,1530,0
20240321,133900,290749074,1530,1530,1530,1530,0
20240321,133800,290749074,1530,1530,1530,1530,593
20240321,133700,289841784,1524,1524,1524,1524,0
20240321,133600,289841784,1524,1524,1524,1524,1585
20240321,133500,287426244,1530,1528,1530,1524,8484
20240321,133400,274492040,1530,1530,1530,1530,0
20240321,133300,274492040,1530,1530,1530,1530,0
20240321,133200,274492040,1530,1530,1530,1530,0
20240321,133100,274492040,1530,1530,1530,1530,0
20240321,133000,274492040,1530,1530,1530,1530,0
20240321,132900,274492040,1530,1530,1530,1530,5
20240321,132800,274484390,1531,1531,1531,1531,92
20240321,132700,274343538,1531,1531,1531,1531,0
20240321,132600,274343538,1531,1531,1531,1531,0
20240321,132500,274343538,1531,1531,1531,1531,0
20240321,132400,274343538,1531,1531,1531,1531,131
20240321,132300,274142977,1532,1532,1532,1532,0
20240321,132200,274142977,1532,1532,1532,1532,0
20240321,132100,274142977,1532,1532,1532,1532,0
20240321,132000,274142977,1532,1532,1532,1532,0
20240321,131900,274142977,1532,1532,1532,1532,0
20240321,131800,274142977,1532,1532,1532,1532,0
20240321,131700,274142977,1532,1532,1532,1532,75
20240321,131600,274028077,1533,1532,1533,1527,599
20240321,131500,273112333,1534,1534,1534,1534,0
20240321,131400,273112333,1534,1534,1534,1534,200
20240321,131300,272805533,1527,1527,1527,1527,0
20240321,131200,272805533,1527,1527,1527,1527,0
20240321,131100,272805533,1527,1527,1527,1527,0
20240321,131000,272805533,1527,1527,1527,1527,0
20240321,130900,272805533,1527,1527,1527,1527,1000
20240321,130800,271278533,1539,1531,1539,1531,6531
20240321,130700,261243001,1531,1531,1531,1531,0
20240321,130600,261243001,1531,1531,1531,1531,0
20240321,130500,261243001,1531,1531,1531,1531,0
20240321,130400,261243001,1531,1531,1531,1531,0
20240321,130300,261243001,1531,1531,1531,1531,0
20240321,130200,261243001,1531,1531,1531,1531,0
20240321,130100,261243001,1531,1531,1531,1531,0
20240321,130000,261243001,1531,1531,1531,1531,0
20240321,125900,261243001,1531,1531,1531,1531,2
20240321,125800,261239939,1530,1530,1530,1530,200
20240321,125700,260933939,1531,1531,1531,1531,0
20240321,125600,260933939,1531,1531,1531,1531,0
20240321,125500,260933939,1531,1531,1531,1531,0
20240321,125400,260933939,1531,1525,1531,1525,1198
20240321,125300,259105861,1525,1525,1525,1525,0
20240321,125200,259105861,1525,1531,1531,1525,721
20240321,125100,258005010,1532,1530,1532,1530,1052
20240321,125000,256394770,1524,1525,1525,1524,10
20240321,124900,256379529,1524,1524,1524,1524,0
20240321,124800,256379529,1524,1524,1524,1524,0
20240321,124700,256379529,1524,1524,1524,1524,450
20240321,124600,255693729,1530,1530,1530,1530,0
20240321,124500,255693729,1530,1530,1530,1530,0
20240321,124400,255693729,1530,1530,1530,1530,0
20240321,124300,255693729,1530,1530,1530,1530,0
20240321,124200,255693729,1530,1530,1530,1530,0
20240321,124100,255693729,1530,1530,1530,1530,100
20240321,124000,255540729,1529,1529,1529,1529,5000
20240321,123900,247895729,1529,1529,1529,1529,0
20240321,123800,247895729,1529,1529,1529,1529,0
20240321,123700,247895729,1529,1529,1529,1529,0
20240321,123600,247895729,1529,1529,1529,1529,0
20240321,123500,247895729,1529,1529,1529,1529,3
20240321,123400,247891142,1530,1530,1530,1530,0
20240321,123300,247891142,1530,1530,1530,1530,5
20240321,123200,247883492,1523,1523,1523,1523,0
20240321,123100,247883492,1523,1523,1523,1523,0
20240321,123000,247883492,1523,1525,1525,1523,1776
20240321,122900,245175257,1525,1526,1526,1525,1300
20240321,122800,243191757,1525,1525,1525,1525,6
20240321,122700,243182607,1530,1530,1530,1530,26
20240321,122600,243142827,1534,1534,1534,1534,0
20240321,122500,243142827,1534,1531,1534,1531,501
20240321,122400,242375447,1531,1531,1531,1531,0
20240321,122300,242375447,1531,1531,1531,1531,0
20240321,122200,242375447,1531,1531,1531,1531,0
20240321,122100,242375447,1531,1531,1531,1531,0
20240321,122000,242375447,1531,1531,1531,1531,0
20240321,121900,242375447,1531,1531,1531,1531,0
20240321,121800,242375447,1531,1531,1531,1531,0
20240321,121700,242375447,1531,1531,1531,1531,0
20240321,121600,242375447,1531,1531,1531,1531,10
20240321,121500,242360137,1525,1525,1525,1525,0
20240321,121400,242360137,1525,1525,1525,1525,424
20240321,121300,241713537,1525,1525,1525,1525,18
20240321,121200,241686087,1531,1531,1531,1531,0
20240321,121100,241686087,1531,1531,1531,1531,0
20240321,121000,241686087,1531,1531,1531,1531,0
20240321,120900,241686087,1531,1531,1531,1531,10
20240321,120800,241670777,1531,1531,1531,1531,4
20240321,120700,241664653,1531,1531,1531,1531,10
20240321,120600,241649343,1531,1531,1531,1531,0
20240321,120500,241649343,1531,1531,1531,1531,0
20240321,120400,241649343,1531,1531,1531,1531,10
20240321,120300,241634033,1523,1523,1523,1523,88
20240321,120200,241500009,1523,1523,1523,1523,12
20240321,120100,241481733,1533,1533,1533,1533,5
20240321,120000,241474068,1533,1531,1533,1523,772
20240321,115900,240296134,1531,1531,1531,1523,1081
20240321,115800,238645123,1523,1523,1523,1523,0
20240321,115700,238645123,1523,1524,1524,1523,2060
20240321,115600,235507558,1535,1535,1535,1535,0
20240321,115500,235507558,1535,1535,1535,1535,0
20240321,115400,235507558,1535,1535,1535,1535,0
20240321,115300,235507558,1535,1535,1535,1535,2
20240321,115200,235504488,1536,1536,1536,1536,0
20240321,115100,235504488,1536,1536,1536,1536,0
20240321,115000,235504488,1536,1536,1536,1536,0
20240321,114900,235504488,1536,1536,1536,1536,0
20240321,114800,235504488,1536,1526,1536,1523,10201
20240321,114700,219965069,1526,1526,1526,1526,0
20240321,114600,219965069,1526,1526,1526,1526,0
20240321,114500,219965069,1526,1526,1526,1526,110
20240321,114400,219797209,1526,1526,1526,1526,50
20240321,114300,219720909,1527,1527,1527,1527,0
20240321,114200,219720909,1527,1527,1527,1527,45
20240321,114100,219652194,1538,1538,1538,1538,0
20240321,114000,219652194,1538,1537,1538,1537,11
20240321,113900,219635286,1526,1529,1529,1526,3787
20240321,113800,213847129,1537,1537,1537,1537,353
20240321,113700,213304568,1529,1537,1537,1529,69
20240321,113600,213198523,1537,1537,1537,1537,24
20240321,113500,213161635,1537,1537,1537,1537,80
20240321,113400,213038675,1537,1527,1537,1527,310
20240321,113300,212565205,1526,1526,1526,1526,0
20240321,113200,212565205,1526,1526,1526,1526,100
20240321,113100,212412605,1525,1525,1525,1525,0
20240321,113000,212412605,1525,1525,1525,1525,0
20240321,112900,212412605,1525,1525,1525,1525,0
20240321,112800,212412605,1525,1525,1525,1525,0
20240321,112700,212412605,1525,1525,1525,1525,1
20240321,112600,212411080,1524,1530,1530,1524,5099
20240321,112500,204625688,1538,1538,1538,1538,0
20240321,112400,204625688,1538,1538,1538,1538,10
20240321,112300,204610308,1531,1531,1531,1531,604
20240321,112200,203685584,1540,1540,1540,1540,0
20240321,112100,203685584,1540,1540,1540,1540,0
20240321,112000,203685584,1540,1540,1540,1540,0
20240321,111900,203685584,1540,1540,1540,1540,0
20240321,111800,203685584,1540,1535,1540,1532,1011
20240321,111700,202133724,1531,1534,1534,1531,400
20240321,111600,201520588,1540,1540,1540,1540,0
20240321,111500,201520588,1540,1540,1540,1540,0
20240321,111400,201520588,1540,1539,1540,1539,500
20240321,111300,200750592,1540,1540,1540,1540,0
20240321,111200,200750592,1540,1540,1540,1540,3
20240321,111100,200745972,1540,1540,1540,1540,0
20240321,111000,200745972,1540,1540,1540,1540,0
20240321,110900,200745972,1540,1533,1540,1533,157
20240321,110800,200505221,1533,1533,1533,1533,0
20240321,110700,200505221,1533,1533,1533,1533,110
20240321,110600,200336591,1540,1540,1540,1540,0
20240321,110500,200336591,1540,1540,1540,1540,0
20240321,110400,200336591,1540,1532,1540,1532,259
20240321,110300,199939795,1540,1540,1540,1540,129
20240321,110200,199741135,1540,1540,1540,1540,50
20240321,110100,199664135,1540,1539,1540,1532,683
20240321,110000,198613415,1534,1534,1534,1534,0
20240321,105900,198613415,1534,1534,1534,1534,32
20240321,105800,198564327,1539,1539,1539,1539,0
20240321,105700,198564327,1539,1539,1539,1539,10
20240321,105600,198548937,1534,1534,1534,1534,650
20240321,105500,197551837,1539,1539,1539,1539,126
20240321,105400,197357923,1540,1540,1540,1533,1554
20240321,105300,194975263,1533,1533,1533,1533,0
20240321,105200,194975263,1533,1536,1536,1533,1480
20240321,105100,192703851,1537,1537,1537,1537,292
20240321,105000,192255047,1537,1538,1538,1537,3165
20240321,104900,187387996,1541,1541,1541,1541,0
20240321,104800,187387996,1541,1541,1541,1541,1000
20240321,104700,185846996,1541,1539,1541,1539,1249
20240321,104600,183923327,1540,1540,1540,1540,30
20240321,104500,183877127,1540,1539,1540,1539,210
20240321,104400,183553927,1539,1539,1539,1539,0
20240321,104300,183553927,1539,1539,1539,1539,4
20240321,104200,183547771,1540,1540,1540,1540,1028
20240321,104100,181964651,1541,1542,1542,1541,1457
20240321,104000,179719336,1543,1543,1543,1543,78
20240321,103900,179598982,1544,1539,1544,1539,165
20240321,103800,179344742,1539,1539,1539,1539,1010
20240321,103700,177790352,1545,1545,1545,1545,4
20240321,103600,177784172,1545,1545,1545,1545,39
20240321,103500,177723917,1539,1539,1539,1539,0
20240321,103400,177723917,1539,1545,1545,1539,1023
20240321,103300,176149382,1545,1545,1545,1545,1
20240321,103200,176147837,1539,1539,1545,1539,206
20240321,103100,175830797,1539,1543,1543,1539,828
20240321,103000,174554120,1542,1542,1542,1542,0
20240321,102900,174554120,1542,1542,1542,1542,65
20240321,102800,174453890,1546,1542,1546,1542,234
20240321,102700,174093054,1546,1546,1546,1545,4627
20240321,102600,166939722,1542,1546,1546,1542,2010
20240321,102500,163840262,1544,1543,1546,1543,531
20240321,102400,163020283,1543,1545,1545,1543,355
20240321,102300,162471812,1546,1543,1546,1543,1201
20240321,102200,160616004,1546,1546,1546,1546,5
20240321,102100,160608274,1547,1543,1547,1543,87
20240321,102000,160473833,1543,1545,1547,1543,2735
20240321,101900,156252878,1544,1537,1544,1537,11236
20240321,101800,138958193,1537,1537,1537,1537,1
20240321,101700,138956656,1537,1537,1537,1537,0
20240321,101600,138956656,1537,1537,1537,1537,0
20240321,101500,138956656,1537,1537,1537,1537,509
20240321,101400,138174323,1537,1537,1537,1537,0
20240321,101300,138174323,1537,1535,1537,1535,79
20240321,101200,138053038,1535,1535,1535,1535,200
20240321,101100,137746038,1538,1538,1538,1538,0
20240321,101000,137746038,1538,1538,1538,1538,788
20240321,100900,136534094,1538,1538,1538,1538,240
20240321,100800,136164974,1539,1538,1539,1538,2122
20240321,100700,132900338,1539,1539,1539,1539,67
20240321,100600,132797225,1539,1539,1539,1539,1
20240321,100500,132795686,1538,1538,1538,1538,100
20240321,100400,132641886,1538,1538,1538,1538,567
20240321,100300,131769840,1538,1537,1538,1537,237
20240321,100200,131405561,1538,1537,1538,1537,660
20240321,100100,130391107,1537,1537,1537,1537,575
20240321,100000,129507332,1537,1537,1537,1537,338
20240321,095900,128987826,1535,1535,1535,1535,129
20240321,095800,128789811,1535,1535,1535,1535,4132
20240321,095700,122447191,1535,1533,1535,1533,6072
20240321,095600,113133577,1533,1533,1533,1533,28
20240321,095500,113090653,1535,1533,1535,1532,206
20240321,095400,112775036,1534,1535,1535,1534,951
20240321,095300,111316201,1535,1537,1537,1535,369
20240321,095200,110749532,1537,1537,1537,1537,2
20240321,095100,110746458,1534,1535,1537,1534,1094
20240321,095000,109067818,1534,1534,1534,1534,3249
20240321,094900,104083852,1534,1534,1534,1534,64
20240321,094800,103985676,1534,1534,1534,1534,0
20240321,094700,103985676,1534,1534,1534,1534,5
20240321,094600,103978006,1534,1534,1534,1534,0
20240321,094500,103978006,1534,1534,1534,1534,501
20240321,094400,103209472,1531,1531,1531,1531,1774
20240321,094300,100493478,1534,1534,1534,1534,1520
20240321,094200,98161798,1534,1534,1535,1534,705
20240321,094100,97080327,1534,1531,1534,1531,3273
20240321,094000,92063016,1532,1533,1534,1532,2032
20240321,093900,88947560,1533,1533,1533,1533,18
20240321,093800,88919966,1532,1531,1532,1531,8769
20240321,093700,75486891,1531,1531,1531,1531,2
20240321,093600,75483829,1532,1532,1532,1532,11
20240321,093500,75466977,1532,1532,1532,1532,11
20240321,093400,75450125,1532,1532,1532,1532,1
20240321,093300,75448593,1526,1526,1526,1526,4852
20240321,093200,68044441,1530,1530,1530,1530,0
20240321,093100,68044441,1530,1529,1530,1529,12
20240321,093000,68026092,1529,1530,1530,1529,639
20240321,092900,67048552,1530,1530,1530,1530,2010
20240321,092800,63973252,1526,1526,1526,1526,60
20240321,092700,63881692,1530,1531,1532,1530,6303
20240321,092600,54231496,1530,1530,1530,1530,5047
20240321,092500,46509586,1529,1525,1530,1525,3014
20240321,092400,41901045,1525,1525,1525,1525,0
20240321,092300,41901045,1525,1525,1525,1525,1847
20240321,092200,39084370,1524,1524,1524,1524,22
20240321,092100,39050842,1525,1525,1525,1525,0
20240321,092000,39050842,1525,1525,1525,1525,0
20240321,091900,39050842,1525,1525,1525,1520,910
20240321,091800,37667632,1520,1520,1520,1520,1537
20240321,091700,35331392,1520,1520,1520,1520,0
20240321,091600,35331392,1520,1520,1520,1520,1000
20240321,091500,33811392,1520,1520,1520,1520,0
20240321,091400,33811392,1520,1520,1520,1520,300
20240321,091300,33355392,1530,1528,1530,1519,4774
20240321,091200,26087631,1530,1530,1530,1530,0
20240321,091100,26087631,1530,1530,1530,1530,2
20240321,091000,26084571,1518,1531,1531,1518,1625
20240321,090900,23617691,1518,1530,1533,1518,2334
20240321,090800,20061330,1533,1532,1533,1532,10
20240321,090700,20046002,1519,1519,1519,1519,27
20240321,090600,20004989,1519,1527,1533,1519,2042
20240321,090500,16882476,1533,1533,1533,1533,100
20240321,090400,16729176,1534,1534,1534,1534,50
20240321,090300,16652476,1533,1533,1533,1527,708
20240321,090200,15570512,1533,1528,1534,1528,3303
20240321,090100,10508439,1527,1519,1527,1519,4000
20240321,090000,4430839,1519,1519,1525,1519,2916