KissMeData/001790/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,183500,670936620,3155,3155,3155,3155,12561
20240321,183400,670936620,3155,3155,3155,3155,0
20240321,183300,670936620,3155,3155,3155,3155,0
20240321,183200,670936620,3155,3155,3155,3155,0
20240321,183100,670936620,3155,3155,3155,3155,0
20240321,183000,670936620,3155,3155,3155,3155,0
20240321,182900,670936620,3155,3155,3155,3155,0
20240321,182800,670936620,3155,3155,3155,3155,0
20240321,182700,670936620,3155,3155,3155,3155,0
20240321,182600,670936620,3155,3155,3155,3155,0
20240321,182500,670936620,3155,3155,3155,3155,0
20240321,182400,670936620,3155,3155,3155,3155,0
20240321,182300,670936620,3155,3155,3155,3155,0
20240321,182200,670936620,3155,3155,3155,3155,0
20240321,182100,670936620,3155,3155,3155,3155,0
20240321,182000,670936620,3155,3155,3155,3155,0
20240321,181900,670936620,3155,3155,3155,3155,0
20240321,181800,670936620,3155,3155,3155,3155,0
20240321,181700,670936620,3155,3155,3155,3155,0
20240321,181600,670936620,3155,3155,3155,3155,0
20240321,181500,670936620,3155,3155,3155,3155,0
20240321,181400,670936620,3155,3155,3155,3155,0
20240321,181300,670936620,3155,3155,3155,3155,0
20240321,181200,670936620,3155,3155,3155,3155,0
20240321,181100,670936620,3155,3155,3155,3155,0
20240321,181000,670936620,3155,3155,3155,3155,0
20240321,180900,670936620,3155,3155,3155,3155,0
20240321,180800,670936620,3155,3155,3155,3155,0
20240321,180700,670936620,3155,3155,3155,3155,0
20240321,180600,670936620,3155,3155,3155,3155,0
20240321,180500,670936620,3155,3155,3155,3155,12561
20240321,180400,670936620,3155,3155,3155,3155,0
20240321,180300,670936620,3155,3155,3155,3155,0
20240321,180200,670936620,3155,3155,3155,3155,0
20240321,180100,670936620,3155,3155,3155,3155,0
20240321,180000,670936620,3155,3155,3155,3155,0
20240321,175900,670936620,3155,3155,3155,3155,0
20240321,175800,670936620,3155,3155,3155,3155,0
20240321,175700,670936620,3155,3155,3155,3155,0
20240321,175600,670936620,3155,3155,3155,3155,0
20240321,175500,670936620,3155,3155,3155,3155,0
20240321,175400,670936620,3155,3155,3155,3155,0
20240321,175300,670936620,3155,3155,3155,3155,0
20240321,175200,670936620,3155,3155,3155,3155,0
20240321,175100,670936620,3155,3155,3155,3155,0
20240321,175000,670936620,3155,3155,3155,3155,0
20240321,174900,670936620,3155,3155,3155,3155,0
20240321,174800,670936620,3155,3155,3155,3155,0
20240321,174700,670936620,3155,3155,3155,3155,0
20240321,174600,670936620,3155,3155,3155,3155,0
20240321,174500,670936620,3155,3155,3155,3155,0
20240321,174400,670936620,3155,3155,3155,3155,0
20240321,174300,670936620,3155,3155,3155,3155,0
20240321,174200,670936620,3155,3155,3155,3155,0
20240321,174100,670936620,3155,3155,3155,3155,0
20240321,174000,670936620,3155,3155,3155,3155,0
20240321,173900,670936620,3155,3155,3155,3155,0
20240321,173800,670936620,3155,3155,3155,3155,0
20240321,173700,670936620,3155,3155,3155,3155,0
20240321,173600,670936620,3155,3155,3155,3155,0
20240321,173500,670936620,3155,3155,3155,3155,12561
20240321,173400,670936620,3155,3155,3155,3155,0
20240321,173300,670936620,3155,3155,3155,3155,0
20240321,173200,670936620,3155,3155,3155,3155,0
20240321,173100,670936620,3155,3155,3155,3155,0
20240321,173000,670936620,3155,3155,3155,3155,0
20240321,172900,670936620,3155,3155,3155,3155,0
20240321,172800,670936620,3155,3155,3155,3155,0
20240321,172700,670936620,3155,3155,3155,3155,0
20240321,172600,670936620,3155,3155,3155,3155,0
20240321,172500,670936620,3155,3155,3155,3155,0
20240321,172400,670936620,3155,3155,3155,3155,0
20240321,172300,670936620,3155,3155,3155,3155,0
20240321,172200,670936620,3155,3155,3155,3155,0
20240321,172100,670936620,3155,3155,3155,3155,0
20240321,172000,670936620,3155,3155,3155,3155,0
20240321,171900,670936620,3155,3155,3155,3155,0
20240321,171800,670936620,3155,3155,3155,3155,0
20240321,171700,670936620,3155,3155,3155,3155,0
20240321,171600,670936620,3155,3155,3155,3155,0
20240321,171500,670936620,3155,3155,3155,3155,0
20240321,171400,670936620,3155,3155,3155,3155,0
20240321,171300,670936620,3155,3155,3155,3155,0
20240321,171200,670936620,3155,3155,3155,3155,0
20240321,171100,670936620,3155,3155,3155,3155,0
20240321,171000,670936620,3155,3155,3155,3155,0
20240321,170900,670936620,3155,3155,3155,3155,0
20240321,170800,670936620,3155,3155,3155,3155,0
20240321,170700,670936620,3155,3155,3155,3155,0
20240321,170600,670936620,3155,3155,3155,3155,0
20240321,170500,670936620,3155,3155,3155,3155,12561
20240321,170400,670936620,3155,3155,3155,3155,0
20240321,170300,670936620,3155,3155,3155,3155,0
20240321,170200,670936620,3155,3155,3155,3155,0
20240321,170100,670936620,3155,3155,3155,3155,0
20240321,170000,670936620,3155,3155,3155,3155,0
20240321,165900,670936620,3155,3155,3155,3155,0
20240321,165800,670936620,3155,3155,3155,3155,0
20240321,165700,670936620,3155,3155,3155,3155,0
20240321,165600,670936620,3155,3155,3155,3155,0
20240321,165500,670936620,3155,3155,3155,3155,0
20240321,165400,670936620,3155,3155,3155,3155,0
20240321,165300,670936620,3155,3155,3155,3155,0
20240321,165200,670936620,3155,3155,3155,3155,0
20240321,165100,670936620,3155,3155,3155,3155,0
20240321,165000,670936620,3155,3155,3155,3155,0
20240321,164900,670936620,3155,3155,3155,3155,0
20240321,164800,670936620,3155,3155,3155,3155,0
20240321,164700,670936620,3155,3155,3155,3155,0
20240321,164600,670936620,3155,3155,3155,3155,0
20240321,164500,670936620,3155,3155,3155,3155,0
20240321,164400,670936620,3155,3155,3155,3155,0
20240321,164300,670936620,3155,3155,3155,3155,0
20240321,164200,670936620,3155,3155,3155,3155,0
20240321,164100,670936620,3155,3155,3155,3155,0
20240321,164000,670936620,3155,3155,3155,3155,0
20240321,163900,670936620,3155,3155,3155,3155,0
20240321,163800,670936620,3155,3155,3155,3155,0
20240321,163700,670936620,3155,3155,3155,3155,0
20240321,163600,670936620,3155,3155,3155,3155,0
20240321,163500,670936620,3155,3155,3155,3155,12561
20240321,163400,670936620,3155,3155,3155,3155,0
20240321,163300,670936620,3155,3155,3155,3155,0
20240321,163200,670936620,3155,3155,3155,3155,0
20240321,163100,670936620,3155,3155,3155,3155,0
20240321,163000,670936620,3155,3155,3155,3155,0
20240321,162900,670936620,3155,3155,3155,3155,0
20240321,162800,670936620,3155,3155,3155,3155,0
20240321,162700,670936620,3155,3155,3155,3155,0
20240321,162600,670936620,3155,3155,3155,3155,0
20240321,162500,670936620,3155,3155,3155,3155,0
20240321,162400,670936620,3155,3155,3155,3155,0
20240321,162300,670936620,3155,3155,3155,3155,0
20240321,162200,670936620,3155,3155,3155,3155,0
20240321,162100,670936620,3155,3155,3155,3155,0
20240321,162000,670936620,3155,3155,3155,3155,0
20240321,161900,670936620,3155,3155,3155,3155,0
20240321,161800,670936620,3155,3155,3155,3155,0
20240321,161700,670936620,3155,3155,3155,3155,0
20240321,161600,670936620,3155,3155,3155,3155,0
20240321,161500,670936620,3155,3155,3155,3155,0
20240321,161400,670936620,3155,3155,3155,3155,0
20240321,161300,670936620,3155,3155,3155,3155,0
20240321,161200,670936620,3155,3155,3155,3155,0
20240321,161100,670936620,3155,3155,3155,3155,0
20240321,161000,670936620,3155,3155,3155,3155,0
20240321,160900,670936620,3155,3155,3155,3155,0
20240321,160800,670936620,3155,3155,3155,3155,0
20240321,160700,670936620,3155,3155,3155,3155,0
20240321,160600,670936620,3155,3155,3155,3155,0
20240321,160500,670936620,3155,3155,3155,3155,12561
20240321,160400,670936620,3155,3155,3155,3155,0
20240321,160300,670936620,3155,3155,3155,3155,0
20240321,160200,670936620,3155,3155,3155,3155,0
20240321,160100,670936620,3155,3155,3155,3155,0
20240321,160000,670936620,3155,3155,3155,3155,0
20240321,155900,670936620,3155,3155,3155,3155,0
20240321,155800,670936620,3155,3155,3155,3155,0
20240321,155700,670936620,3155,3155,3155,3155,0
20240321,155600,670936620,3155,3155,3155,3155,0
20240321,155500,670936620,3155,3155,3155,3155,0
20240321,155400,670936620,3155,3155,3155,3155,0
20240321,155300,670936620,3155,3155,3155,3155,0
20240321,155200,670936620,3155,3155,3155,3155,0
20240321,155100,670936620,3155,3155,3155,3155,0
20240321,155000,670936620,3155,3155,3155,3155,0
20240321,154900,670936620,3155,3155,3155,3155,0
20240321,154800,670936620,3155,3155,3155,3155,0
20240321,154700,670936620,3155,3155,3155,3155,0
20240321,154600,670936620,3155,3155,3155,3155,0
20240321,154500,670936620,3155,3155,3155,3155,0
20240321,154400,670936620,3155,3155,3155,3155,0
20240321,154300,670936620,3155,3155,3155,3155,0
20240321,154200,670936620,3155,3155,3155,3155,0
20240321,154100,670936620,3155,3155,3155,3155,0
20240321,154000,670936620,3155,3155,3155,3155,0
20240321,153900,670936620,3155,3155,3155,3155,0
20240321,153800,670936620,3155,3155,3155,3155,0
20240321,153700,670936620,3155,3155,3155,3155,0
20240321,153600,670936620,3155,3155,3155,3155,0
20240321,153500,670936620,3155,3155,3155,3155,12561
20240321,153400,670936620,3155,3155,3155,3155,0
20240321,153300,670936620,3155,3155,3155,3155,0
20240321,153200,670936620,3155,3155,3155,3155,0
20240321,153100,670936620,3155,3155,3155,3155,0
20240321,153000,670936620,3155,3155,3155,3155,12561
20240321,152900,631306665,3165,3165,3165,3165,0
20240321,152800,631306665,3165,3165,3165,3165,0
20240321,152700,631306665,3165,3165,3165,3165,0
20240321,152600,631306665,3165,3165,3165,3165,0
20240321,152500,631306665,3165,3165,3165,3165,0
20240321,152400,631306665,3165,3165,3165,3165,0
20240321,152300,631306665,3165,3165,3165,3165,0
20240321,152200,631306665,3165,3165,3165,3165,0
20240321,152100,631306665,3165,3165,3165,3165,0
20240321,152000,631306665,3165,3165,3165,3165,0
20240321,151900,631306665,3165,3160,3165,3160,418
20240321,151800,629985740,3165,3160,3165,3160,759
20240321,151700,627583860,3165,3160,3165,3160,27
20240321,151600,627498495,3165,3160,3165,3160,124
20240321,151500,627106450,3165,3165,3165,3160,729
20240321,151400,624802725,3160,3165,3165,3160,120
20240321,151300,624423015,3165,3165,3165,3160,51
20240321,151200,624261700,3160,3160,3165,3160,91
20240321,151100,623974095,3160,3160,3160,3160,19
20240321,151000,623914055,3160,3165,3165,3160,30
20240321,150900,623819200,3160,3165,3165,3160,31
20240321,150800,623721180,3160,3160,3165,3160,1032
20240321,150700,620459995,3160,3165,3165,3160,27
20240321,150600,620374630,3160,3170,3170,3160,409
20240321,150500,619080145,3165,3165,3170,3165,1437
20240321,150400,614526930,3170,3165,3170,3165,178
20240321,150300,613963540,3165,3165,3170,3165,359
20240321,150200,612825605,3165,3165,3170,3165,85
20240321,150100,612556575,3165,3165,3165,3165,13
20240321,150000,612515430,3170,3170,3170,3165,3
20240321,145900,612505925,3165,3165,3165,3165,0
20240321,145800,612505925,3165,3165,3165,3165,64
20240321,145700,612303365,3170,3170,3170,3170,0
20240321,145600,612303365,3170,3170,3170,3165,96
20240321,145500,611999435,3170,3170,3170,3170,0
20240321,145400,611999435,3170,3170,3170,3170,4
20240321,145300,611986755,3170,3170,3170,3170,51
20240321,145200,611825085,3170,3170,3170,3170,13
20240321,145100,611783875,3170,3165,3170,3165,1189
20240321,145000,608020680,3165,3170,3170,3165,125
20240321,144900,607624435,3170,3170,3170,3170,4
20240321,144800,607611755,3170,3165,3170,3165,65
20240321,144700,607406025,3170,3170,3170,3170,0
20240321,144600,607406025,3170,3170,3170,3170,0
20240321,144500,607406025,3170,3170,3170,3170,0
20240321,144400,607406025,3170,3170,3170,3170,0
20240321,144300,607406025,3170,3170,3170,3170,0
20240321,144200,607406025,3170,3160,3170,3160,475
20240321,144100,605903225,3165,3165,3165,3165,105
20240321,144000,605570900,3160,3160,3160,3160,205
20240321,143900,604923100,3160,3165,3165,3160,151
20240321,143800,604445190,3160,3160,3160,3160,50
20240321,143700,604287190,3165,3165,3165,3165,141
20240321,143600,603840925,3160,3160,3160,3160,102
20240321,143500,603518605,3160,3160,3160,3160,2432
20240321,143400,595833485,3160,3165,3165,3160,267
20240321,143300,594988750,3165,3165,3165,3165,299
20240321,143200,594042415,3165,3160,3165,3160,2298
20240321,143100,586780730,3165,3165,3165,3165,0
20240321,143000,586780730,3165,3165,3165,3160,456
20240321,142900,585339090,3160,3165,3165,3160,230
20240321,142800,584611145,3165,3160,3165,3160,1790
20240321,142700,578950795,3165,3165,3165,3165,500
20240321,142600,577368295,3165,3160,3165,3160,40
20240321,142500,577241795,3165,3160,3165,3160,356
20240321,142400,576115305,3160,3160,3160,3160,0
20240321,142300,576115305,3160,3160,3160,3160,0
20240321,142200,576115305,3160,3160,3160,3160,64
20240321,142100,575913065,3160,3160,3160,3160,8
20240321,142000,575887785,3165,3165,3165,3165,0
20240321,141900,575887785,3165,3165,3165,3165,630
20240321,141800,573893835,3160,3160,3160,3160,496
20240321,141700,572326475,3165,3165,3165,3165,0
20240321,141600,572326475,3165,3160,3165,3160,65
20240321,141500,572121070,3165,3165,3165,3165,0
20240321,141400,572121070,3165,3160,3165,3160,295
20240321,141300,571188395,3160,3160,3160,3160,1
20240321,141200,571185235,3165,3165,3165,3165,1
20240321,141100,571182070,3160,3160,3160,3160,0
20240321,141000,571182070,3160,3160,3160,3160,0
20240321,140900,571182070,3160,3160,3160,3160,12
20240321,140800,571144150,3160,3160,3160,3160,4
20240321,140700,571131510,3165,3165,3165,3165,0
20240321,140600,571131510,3165,3165,3165,3165,10
20240321,140500,571099860,3165,3165,3165,3165,1
20240321,140400,571096695,3160,3165,3165,3160,33
20240321,140300,570992365,3165,3165,3165,3165,256
20240321,140200,570182125,3165,3165,3165,3165,5400
20240321,140100,553091125,3170,3170,3170,3170,0
20240321,140000,553091125,3170,3170,3170,3170,0
20240321,135900,553091125,3170,3170,3170,3170,0
20240321,135800,553091125,3170,3170,3170,3170,0
20240321,135700,553091125,3170,3170,3170,3170,123
20240321,135600,552701215,3165,3165,3165,3165,0
20240321,135500,552701215,3165,3165,3165,3165,0
20240321,135400,552701215,3165,3165,3165,3165,0
20240321,135300,552701215,3165,3165,3165,3165,0
20240321,135200,552701215,3165,3165,3165,3165,0
20240321,135100,552701215,3165,3165,3165,3165,144
20240321,135000,552245455,3170,3170,3170,3170,35
20240321,134900,552134505,3170,3170,3170,3170,0
20240321,134800,552134505,3170,3170,3170,3170,0
20240321,134700,552134505,3170,3165,3170,3165,501
20240321,134600,550548835,3175,3175,3175,3175,0
20240321,134500,550548835,3175,3175,3175,3175,0
20240321,134400,550548835,3175,3175,3175,3175,500
20240321,134300,548961335,3175,3175,3175,3175,0
20240321,134200,548961335,3175,3170,3175,3165,1501
20240321,134100,544210635,3170,3170,3170,3170,300
20240321,134000,543259635,3170,3170,3170,3170,72
20240321,133900,543031395,3175,3175,3175,3175,1
20240321,133800,543028220,3170,3175,3175,3170,111
20240321,133700,542676295,3175,3175,3175,3175,2
20240321,133600,542669945,3170,3170,3170,3170,839
20240321,133500,540010315,3170,3170,3170,3170,0
20240321,133400,540010315,3170,3170,3170,3170,0
20240321,133300,540010315,3170,3170,3170,3170,0
20240321,133200,540010315,3170,3170,3170,3170,150
20240321,133100,539534815,3170,3170,3170,3170,30
20240321,133000,539439715,3170,3170,3170,3170,348
20240321,132900,538336555,3170,3170,3170,3170,20
20240321,132800,538273155,3170,3165,3170,3165,154
20240321,132700,537785295,3170,3170,3170,3170,10
20240321,132600,537753595,3170,3170,3170,3170,327
20240321,132500,536717005,3170,3170,3170,3170,0
20240321,132400,536717005,3170,3170,3170,3170,11
20240321,132300,536682135,3170,3170,3170,3170,0
20240321,132200,536682135,3170,3170,3170,3170,2001
20240321,132100,530338965,3165,3165,3165,3165,0
20240321,132000,530338965,3165,3165,3165,3165,0
20240321,131900,530338965,3165,3165,3165,3165,302
20240321,131800,529383135,3170,3170,3170,3170,20
20240321,131700,529319735,3170,3170,3170,3170,35
20240321,131600,529208785,3165,3165,3165,3165,714
20240321,131500,526948975,3165,3165,3165,3165,0
20240321,131400,526948975,3165,3165,3165,3165,0
20240321,131300,526948975,3165,3165,3165,3165,0
20240321,131200,526948975,3165,3165,3165,3165,0
20240321,131100,526948975,3165,3165,3165,3165,0
20240321,131000,526948975,3165,3165,3165,3165,0
20240321,130900,526948975,3165,3165,3165,3165,0
20240321,130800,526948975,3165,3165,3165,3165,1000
20240321,130700,523783975,3165,3165,3165,3165,100
20240321,130600,523467475,3170,3170,3170,3170,0
20240321,130500,523467475,3170,3170,3170,3170,0
20240321,130400,523467475,3170,3170,3170,3170,0
20240321,130300,523467475,3170,3170,3170,3170,0
20240321,130200,523467475,3170,3170,3170,3170,0
20240321,130100,523467475,3170,3170,3170,3170,0
20240321,130000,523467475,3170,3170,3170,3170,0
20240321,125900,523467475,3170,3170,3170,3170,10
20240321,125800,523435775,3170,3170,3175,3170,2356
20240321,125700,515967250,3170,3170,3170,3170,47
20240321,125600,515818260,3170,3170,3170,3170,55
20240321,125500,515643910,3170,3170,3170,3170,0
20240321,125400,515643910,3170,3170,3170,3170,0
20240321,125300,515643910,3170,3170,3170,3170,18
20240321,125200,515586850,3165,3165,3165,3165,246
20240321,125100,514808260,3165,3165,3165,3165,0
20240321,125000,514808260,3165,3165,3165,3165,10
20240321,124900,514776610,3165,3165,3165,3165,15
20240321,124800,514729135,3165,3165,3165,3165,306
20240321,124700,513760645,3165,3170,3170,3165,23
20240321,124600,513687840,3170,3170,3170,3170,0
20240321,124500,513687840,3170,3170,3170,3170,0
20240321,124400,513687840,3170,3170,3170,3170,330
20240321,124300,512641740,3170,3170,3170,3160,123
20240321,124200,512253020,3160,3165,3165,3160,185
20240321,124100,511667710,3165,3165,3165,3165,50
20240321,124000,511509460,3170,3170,3170,3170,59
20240321,123900,511322430,3170,3165,3170,3165,388
20240321,123800,510092650,3170,3170,3170,3170,0
20240321,123700,510092650,3170,3170,3170,3170,80
20240321,123600,509839050,3170,3170,3170,3170,2
20240321,123500,509832710,3165,3165,3165,3165,226
20240321,123400,509117420,3170,3170,3170,3170,24
20240321,123300,509041340,3170,3170,3170,3170,0
20240321,123200,509041340,3170,3165,3170,3165,501
20240321,123100,507455670,3165,3165,3165,3165,1256
20240321,123000,503480430,3170,3170,3170,3170,2
20240321,122900,503474090,3170,3170,3170,3170,0
20240321,122800,503474090,3170,3170,3170,3170,0
20240321,122700,503474090,3170,3170,3170,3170,0
20240321,122600,503474090,3170,3170,3170,3170,25
20240321,122500,503394840,3170,3170,3170,3170,385
20240321,122400,502174390,3170,3165,3170,3165,6
20240321,122300,502155395,3170,3170,3170,3170,0
20240321,122200,502155395,3170,3170,3170,3170,268
20240321,122100,501305835,3170,3170,3170,3170,0
20240321,122000,501305835,3170,3170,3170,3170,1
20240321,121900,501302665,3165,3165,3165,3165,0
20240321,121800,501302665,3165,3170,3170,3165,1011
20240321,121700,498097800,3170,3170,3170,3165,151
20240321,121600,497619135,3170,3170,3170,3170,0
20240321,121500,497619135,3170,3170,3170,3170,5
20240321,121400,497603285,3170,3170,3170,3170,171
20240321,121300,497061215,3170,3170,3170,3170,0
20240321,121200,497061215,3170,3170,3170,3170,1
20240321,121100,497058045,3170,3170,3170,3170,1
20240321,121000,497054875,3170,3170,3170,3170,0
20240321,120900,497054875,3170,3170,3170,3170,0
20240321,120800,497054875,3170,3170,3170,3170,5
20240321,120700,497039025,3170,3170,3170,3170,0
20240321,120600,497039025,3170,3165,3170,3165,506
20240321,120500,495435035,3170,3170,3170,3170,2
20240321,120400,495428695,3165,3165,3165,3165,1
20240321,120300,495425530,3170,3170,3170,3170,500
20240321,120200,493840530,3165,3165,3165,3165,751
20240321,120100,491463615,3165,3165,3165,3165,1
20240321,120000,491460450,3165,3165,3165,3165,0
20240321,115900,491460450,3165,3165,3165,3165,100
20240321,115800,491143950,3165,3165,3165,3165,1
20240321,115700,491140785,3165,3165,3165,3165,1000
20240321,115600,487975785,3165,3165,3165,3165,10
20240321,115500,487944135,3160,3160,3160,3160,0
20240321,115400,487944135,3160,3160,3160,3160,3
20240321,115300,487934655,3160,3165,3165,3160,512
20240321,115200,486314200,3160,3160,3160,3160,89
20240321,115100,486032960,3160,3165,3165,3160,8
20240321,115000,486007665,3165,3165,3165,3165,51
20240321,114900,485846250,3160,3160,3160,3160,0
20240321,114800,485846250,3160,3165,3165,3160,59
20240321,114700,485659800,3165,3165,3165,3160,14
20240321,114600,485615510,3165,3165,3165,3165,31
20240321,114500,485517395,3165,3165,3165,3165,160
20240321,114400,485010995,3165,3165,3165,3165,104
20240321,114300,484681835,3165,3165,3165,3165,4
20240321,114200,484669175,3165,3160,3165,3155,7119
20240321,114100,462173175,3155,3160,3160,3155,343
20240321,114000,461089495,3160,3160,3160,3160,58
20240321,113900,460906215,3160,3160,3160,3160,0
20240321,113800,460906215,3160,3160,3160,3160,0
20240321,113700,460906215,3160,3160,3160,3160,1
20240321,113600,460903055,3150,3160,3160,3150,169
20240321,113500,460370655,3160,3160,3160,3160,0
20240321,113400,460370655,3160,3160,3160,3160,0
20240321,113300,460370655,3160,3160,3160,3160,33
20240321,113200,460266375,3155,3155,3155,3155,0
20240321,113100,460266375,3155,3155,3155,3155,212
20240321,113000,459597515,3155,3155,3155,3155,0
20240321,112900,459597515,3155,3155,3155,3155,700
20240321,112800,457389015,3155,3155,3155,3155,4
20240321,112700,457376395,3160,3160,3160,3160,20
20240321,112600,457313195,3160,3160,3160,3160,2
20240321,112500,457306875,3160,3155,3160,3155,2236
20240321,112400,450252290,3155,3155,3155,3155,1
20240321,112300,450249135,3150,3150,3150,3150,0
20240321,112200,450249135,3150,3150,3150,3150,90
20240321,112100,449965635,3150,3150,3150,3150,0
20240321,112000,449965635,3150,3150,3150,3150,384
20240321,111900,448756035,3150,3150,3150,3150,69
20240321,111800,448538685,3150,3155,3155,3150,3643
20240321,111700,437063185,3155,3155,3155,3155,20
20240321,111600,437000085,3155,3155,3155,3155,10
20240321,111500,436968535,3155,3155,3155,3155,6
20240321,111400,436949605,3155,3155,3155,3155,14
20240321,111300,436905435,3150,3150,3150,3150,0
20240321,111200,436905435,3150,3150,3150,3150,5
20240321,111100,436889685,3155,3155,3155,3155,0
20240321,111000,436889685,3155,3155,3155,3150,2189
20240321,110900,429986990,3155,3160,3160,3155,1010
20240321,110800,426800425,3155,3155,3155,3155,21
20240321,110700,426734170,3155,3155,3155,3155,1000
20240321,110600,423579170,3155,3160,3160,3155,80
20240321,110500,423326690,3155,3155,3155,3155,50
20240321,110400,423168940,3160,3160,3160,3155,468
20240321,110300,421692230,3155,3160,3160,3155,2248
20240321,110200,414599785,3160,3160,3160,3160,0
20240321,110100,414599785,3160,3160,3160,3160,75
20240321,110000,414362785,3160,3160,3160,3160,1
20240321,105900,414359625,3160,3160,3160,3160,0
20240321,105800,414359625,3160,3160,3160,3160,19
20240321,105700,414299585,3160,3160,3160,3160,111
20240321,105600,413948825,3160,3160,3160,3160,0
20240321,105500,413948825,3160,3160,3160,3160,2
20240321,105400,413942505,3155,3155,3155,3155,884
20240321,105300,411153485,3155,3155,3155,3155,39
20240321,105200,411030440,3150,3150,3150,3145,581
20240321,105100,409202810,3150,3150,3150,3150,27
20240321,105000,409117760,3150,3150,3150,3150,895
20240321,104900,406298510,3150,3150,3150,3145,12493
20240321,104800,366950440,3155,3155,3155,3155,223
20240321,104700,366246875,3155,3150,3155,3150,183
20240321,104600,365670360,3160,3155,3160,3155,141
20240321,104500,365225320,3155,3155,3160,3155,159
20240321,104400,364723520,3160,3160,3160,3150,10432
20240321,104300,331862700,3150,3155,3155,3150,472
20240321,104200,330374040,3155,3160,3160,3155,283
20240321,104100,329481005,3160,3160,3160,3160,0
20240321,104000,329481005,3160,3160,3160,3160,99
20240321,103900,329168165,3160,3160,3160,3150,2677
20240321,103800,320731375,3160,3160,3160,3160,7
20240321,103700,320709255,3155,3160,3160,3155,700
20240321,103600,318499755,3160,3160,3160,3160,0
20240321,103500,318499755,3160,3160,3160,3155,1002
20240321,103400,315338435,3160,3160,3160,3160,0
20240321,103300,315338435,3160,3155,3160,3155,902
20240321,103200,312490965,3160,3155,3160,3155,72
20240321,103100,312263765,3160,3160,3160,3160,3
20240321,103000,312254285,3155,3155,3155,3155,500
20240321,102900,310676785,3160,3155,3160,3155,2166
20240321,102800,303842255,3160,3165,3165,3160,8
20240321,102700,303816970,3165,3165,3165,3165,0
20240321,102600,303816970,3165,3165,3165,3165,2
20240321,102500,303810640,3165,3165,3165,3165,10
20240321,102400,303778990,3165,3165,3165,3165,10
20240321,102300,303747340,3165,3160,3165,3155,1502
20240321,102200,299001110,3160,3160,3160,3155,771
20240321,102100,296567250,3155,3160,3160,3155,451
20240321,102000,295143090,3160,3160,3160,3160,34
20240321,101900,295035650,3160,3160,3160,3160,1529
20240321,101800,290204010,3160,3155,3160,3155,519
20240321,101700,288563975,3155,3160,3160,3155,1082
20240321,101600,285147760,3160,3160,3160,3160,547
20240321,101500,283419240,3165,3165,3165,3165,0
20240321,101400,283419240,3165,3165,3165,3165,20
20240321,101300,283355940,3165,3160,3165,3155,2258
20240321,101200,276230560,3165,3165,3165,3165,100
20240321,101100,275914060,3160,3165,3165,3160,135
20240321,101000,275487455,3160,3165,3165,3160,75
20240321,100900,275250400,3160,3170,3170,3160,519
20240321,100800,273609840,3160,3170,3170,3160,1026
20240321,100700,270363955,3175,3175,3175,3175,2
20240321,100600,270357605,3165,3175,3175,3165,69
20240321,100500,270139120,3175,3175,3175,3175,0
20240321,100400,270139120,3175,3175,3175,3175,62
20240321,100300,269942270,3175,3175,3175,3175,741
20240321,100200,267589595,3165,3170,3170,3165,2043
20240321,100100,261113300,3165,3165,3165,3165,60
20240321,100000,260923400,3165,3160,3165,3160,3214
20240321,095900,250766820,3160,3165,3165,3160,2393
20240321,095800,243193435,3170,3170,3170,3170,0
20240321,095700,243193435,3170,3170,3170,3170,10
20240321,095600,243161735,3170,3170,3170,3170,0
20240321,095500,243161735,3170,3170,3170,3170,45
20240321,095400,243019085,3170,3170,3170,3170,0
20240321,095300,243019085,3170,3165,3170,3165,29
20240321,095200,242927170,3160,3165,3165,3160,357
20240321,095100,241797295,3165,3170,3170,3165,489
20240321,095000,240249605,3165,3170,3170,3165,935
20240321,094900,237290255,3170,3170,3170,3170,1365
20240321,094800,232963205,3175,3175,3175,3175,8
20240321,094700,232937805,3175,3175,3175,3175,0
20240321,094600,232937805,3175,3175,3175,3170,703
20240321,094500,230708905,3175,3175,3175,3175,116
20240321,094400,230340605,3175,3175,3175,3175,2
20240321,094300,230334255,3175,3175,3175,3175,0
20240321,094200,230334255,3175,3175,3175,3170,526
20240321,094100,228666710,3175,3170,3175,3170,73
20240321,094000,228435275,3170,3170,3170,3165,949
20240321,093900,225429050,3170,3170,3170,3170,2
20240321,093800,225422710,3165,3170,3170,3165,452
20240321,093700,223991395,3170,3175,3175,3170,2344
20240321,093600,216560910,3175,3170,3175,3170,305
20240321,093500,215594055,3170,3170,3170,3170,64
20240321,093400,215391175,3175,3175,3175,3175,4
20240321,093300,215378475,3175,3175,3175,3170,924
20240321,093200,212449290,3175,3170,3175,3170,77
20240321,093100,212205065,3170,3170,3170,3170,530
20240321,093000,210524965,3170,3170,3170,3165,147
20240321,092900,210058985,3170,3175,3175,3170,1866
20240321,092800,204143525,3175,3175,3175,3175,16
20240321,092700,204092725,3175,3175,3175,3175,10
20240321,092600,204060975,3175,3175,3175,3175,624
20240321,092500,202079775,3175,3175,3175,3175,214
20240321,092400,201400325,3175,3170,3175,3170,1459
20240321,092300,196774500,3175,3170,3175,3170,1318
20240321,092200,192596430,3170,3170,3170,3170,59
20240321,092100,192409400,3170,3170,3170,3170,1034
20240321,092000,189131620,3170,3170,3170,3170,932
20240321,091900,186177180,3170,3170,3170,3170,63
20240321,091800,185977470,3170,3170,3170,3170,1673
20240321,091700,180674060,3170,3170,3175,3170,809
20240321,091600,178109525,3170,3170,3170,3165,1362
20240321,091500,173791990,3170,3170,3170,3170,10
20240321,091400,173760290,3170,3165,3170,3165,642
20240321,091300,171728355,3170,3170,3170,3170,63
20240321,091200,171528645,3170,3170,3170,3170,2
20240321,091100,171522305,3170,3170,3170,3170,11
20240321,091000,171487435,3170,3165,3170,3165,1013
20240321,090900,168276240,3170,3170,3170,3165,153
20240321,090800,167791950,3170,3170,3170,3165,1073
20240321,090700,164393040,3170,3170,3170,3165,676
20240321,090600,162252620,3170,3170,3170,3170,144
20240321,090500,161796140,3170,3160,3170,3160,208
20240321,090400,161138780,3170,3165,3170,3165,646
20240321,090300,159093675,3165,3165,3165,3160,543
20240321,090200,157376130,3165,3165,3165,3165,419
20240321,090100,156049995,3165,3155,3165,3155,2451
20240321,090000,148293190,3155,3150,3160,3150,47074