KissMeData/082800/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,195300,605607600,3250,3250,3250,3250,7478
20240321,195200,605607600,3250,3250,3250,3250,0
20240321,195100,605607600,3250,3250,3250,3250,0
20240321,195000,605607600,3250,3250,3250,3250,0
20240321,194900,605607600,3250,3250,3250,3250,0
20240321,194800,605607600,3250,3250,3250,3250,0
20240321,194700,605607600,3250,3250,3250,3250,0
20240321,194600,605607600,3250,3250,3250,3250,0
20240321,194500,605607600,3250,3250,3250,3250,0
20240321,194400,605607600,3250,3250,3250,3250,0
20240321,194300,605607600,3250,3250,3250,3250,0
20240321,194200,605607600,3250,3250,3250,3250,0
20240321,194100,605607600,3250,3250,3250,3250,0
20240321,194000,605607600,3250,3250,3250,3250,0
20240321,193900,605607600,3250,3250,3250,3250,0
20240321,193800,605607600,3250,3250,3250,3250,0
20240321,193700,605607600,3250,3250,3250,3250,0
20240321,193600,605607600,3250,3250,3250,3250,0
20240321,193500,605607600,3250,3250,3250,3250,0
20240321,193400,605607600,3250,3250,3250,3250,0
20240321,193300,605607600,3250,3250,3250,3250,0
20240321,193200,605607600,3250,3250,3250,3250,0
20240321,193100,605607600,3250,3250,3250,3250,0
20240321,193000,605607600,3250,3250,3250,3250,0
20240321,192900,605607600,3250,3250,3250,3250,0
20240321,192800,605607600,3250,3250,3250,3250,0
20240321,192700,605607600,3250,3250,3250,3250,0
20240321,192600,605607600,3250,3250,3250,3250,0
20240321,192500,605607600,3250,3250,3250,3250,0
20240321,192400,605607600,3250,3250,3250,3250,0
20240321,192300,605607600,3250,3250,3250,3250,7478
20240321,192200,605607600,3250,3250,3250,3250,0
20240321,192100,605607600,3250,3250,3250,3250,0
20240321,192000,605607600,3250,3250,3250,3250,0
20240321,191900,605607600,3250,3250,3250,3250,0
20240321,191800,605607600,3250,3250,3250,3250,0
20240321,191700,605607600,3250,3250,3250,3250,0
20240321,191600,605607600,3250,3250,3250,3250,0
20240321,191500,605607600,3250,3250,3250,3250,0
20240321,191400,605607600,3250,3250,3250,3250,0
20240321,191300,605607600,3250,3250,3250,3250,0
20240321,191200,605607600,3250,3250,3250,3250,0
20240321,191100,605607600,3250,3250,3250,3250,0
20240321,191000,605607600,3250,3250,3250,3250,0
20240321,190900,605607600,3250,3250,3250,3250,0
20240321,190800,605607600,3250,3250,3250,3250,0
20240321,190700,605607600,3250,3250,3250,3250,0
20240321,190600,605607600,3250,3250,3250,3250,0
20240321,190500,605607600,3250,3250,3250,3250,0
20240321,190400,605607600,3250,3250,3250,3250,0
20240321,190300,605607600,3250,3250,3250,3250,0
20240321,190200,605607600,3250,3250,3250,3250,0
20240321,190100,605607600,3250,3250,3250,3250,0
20240321,190000,605607600,3250,3250,3250,3250,0
20240321,185900,605607600,3250,3250,3250,3250,0
20240321,185800,605607600,3250,3250,3250,3250,0
20240321,185700,605607600,3250,3250,3250,3250,0
20240321,185600,605607600,3250,3250,3250,3250,0
20240321,185500,605607600,3250,3250,3250,3250,0
20240321,185400,605607600,3250,3250,3250,3250,0
20240321,185300,605607600,3250,3250,3250,3250,7478
20240321,185200,605607600,3250,3250,3250,3250,0
20240321,185100,605607600,3250,3250,3250,3250,0
20240321,185000,605607600,3250,3250,3250,3250,0
20240321,184900,605607600,3250,3250,3250,3250,0
20240321,184800,605607600,3250,3250,3250,3250,0
20240321,184700,605607600,3250,3250,3250,3250,0
20240321,184600,605607600,3250,3250,3250,3250,0
20240321,184500,605607600,3250,3250,3250,3250,0
20240321,184400,605607600,3250,3250,3250,3250,0
20240321,184300,605607600,3250,3250,3250,3250,0
20240321,184200,605607600,3250,3250,3250,3250,0
20240321,184100,605607600,3250,3250,3250,3250,0
20240321,184000,605607600,3250,3250,3250,3250,0
20240321,183900,605607600,3250,3250,3250,3250,0
20240321,183800,605607600,3250,3250,3250,3250,0
20240321,183700,605607600,3250,3250,3250,3250,0
20240321,183600,605607600,3250,3250,3250,3250,0
20240321,183500,605607600,3250,3250,3250,3250,0
20240321,183400,605607600,3250,3250,3250,3250,0
20240321,183300,605607600,3250,3250,3250,3250,0
20240321,183200,605607600,3250,3250,3250,3250,0
20240321,183100,605607600,3250,3250,3250,3250,0
20240321,183000,605607600,3250,3250,3250,3250,0
20240321,182900,605607600,3250,3250,3250,3250,0
20240321,182800,605607600,3250,3250,3250,3250,0
20240321,182700,605607600,3250,3250,3250,3250,0
20240321,182600,605607600,3250,3250,3250,3250,0
20240321,182500,605607600,3250,3250,3250,3250,0
20240321,182400,605607600,3250,3250,3250,3250,0
20240321,182300,605607600,3250,3250,3250,3250,7478
20240321,182200,605607600,3250,3250,3250,3250,0
20240321,182100,605607600,3250,3250,3250,3250,0
20240321,182000,605607600,3250,3250,3250,3250,0
20240321,181900,605607600,3250,3250,3250,3250,0
20240321,181800,605607600,3250,3250,3250,3250,0
20240321,181700,605607600,3250,3250,3250,3250,0
20240321,181600,605607600,3250,3250,3250,3250,0
20240321,181500,605607600,3250,3250,3250,3250,0
20240321,181400,605607600,3250,3250,3250,3250,0
20240321,181300,605607600,3250,3250,3250,3250,0
20240321,181200,605607600,3250,3250,3250,3250,0
20240321,181100,605607600,3250,3250,3250,3250,0
20240321,181000,605607600,3250,3250,3250,3250,0
20240321,180900,605607600,3250,3250,3250,3250,0
20240321,180800,605607600,3250,3250,3250,3250,0
20240321,180700,605607600,3250,3250,3250,3250,0
20240321,180600,605607600,3250,3250,3250,3250,0
20240321,180500,605607600,3250,3250,3250,3250,0
20240321,180400,605607600,3250,3250,3250,3250,0
20240321,180300,605607600,3250,3250,3250,3250,0
20240321,180200,605607600,3250,3250,3250,3250,0
20240321,180100,605607600,3250,3250,3250,3250,0
20240321,180000,605607600,3250,3250,3250,3250,0
20240321,175900,605607600,3250,3250,3250,3250,0
20240321,175800,605607600,3250,3250,3250,3250,0
20240321,175700,605607600,3250,3250,3250,3250,0
20240321,175600,605607600,3250,3250,3250,3250,0
20240321,175500,605607600,3250,3250,3250,3250,0
20240321,175400,605607600,3250,3250,3250,3250,0
20240321,175300,605607600,3250,3250,3250,3250,7478
20240321,175200,605607600,3250,3250,3250,3250,0
20240321,175100,605607600,3250,3250,3250,3250,0
20240321,175000,605607600,3250,3250,3250,3250,0
20240321,174900,605607600,3250,3250,3250,3250,0
20240321,174800,605607600,3250,3250,3250,3250,0
20240321,174700,605607600,3250,3250,3250,3250,0
20240321,174600,605607600,3250,3250,3250,3250,0
20240321,174500,605607600,3250,3250,3250,3250,0
20240321,174400,605607600,3250,3250,3250,3250,0
20240321,174300,605607600,3250,3250,3250,3250,0
20240321,174200,605607600,3250,3250,3250,3250,0
20240321,174100,605607600,3250,3250,3250,3250,0
20240321,174000,605607600,3250,3250,3250,3250,0
20240321,173900,605607600,3250,3250,3250,3250,0
20240321,173800,605607600,3250,3250,3250,3250,0
20240321,173700,605607600,3250,3250,3250,3250,0
20240321,173600,605607600,3250,3250,3250,3250,0
20240321,173500,605607600,3250,3250,3250,3250,0
20240321,173400,605607600,3250,3250,3250,3250,0
20240321,173300,605607600,3250,3250,3250,3250,0
20240321,173200,605607600,3250,3250,3250,3250,0
20240321,173100,605607600,3250,3250,3250,3250,0
20240321,173000,605607600,3250,3250,3250,3250,0
20240321,172900,605607600,3250,3250,3250,3250,0
20240321,172800,605607600,3250,3250,3250,3250,0
20240321,172700,605607600,3250,3250,3250,3250,0
20240321,172600,605607600,3250,3250,3250,3250,0
20240321,172500,605607600,3250,3250,3250,3250,0
20240321,172400,605607600,3250,3250,3250,3250,0
20240321,172300,605607600,3250,3250,3250,3250,7478
20240321,172200,605607600,3250,3250,3250,3250,0
20240321,172100,605607600,3250,3250,3250,3250,0
20240321,172000,605607600,3250,3250,3250,3250,0
20240321,171900,605607600,3250,3250,3250,3250,0
20240321,171800,605607600,3250,3250,3250,3250,0
20240321,171700,605607600,3250,3250,3250,3250,0
20240321,171600,605607600,3250,3250,3250,3250,0
20240321,171500,605607600,3250,3250,3250,3250,0
20240321,171400,605607600,3250,3250,3250,3250,0
20240321,171300,605607600,3250,3250,3250,3250,0
20240321,171200,605607600,3250,3250,3250,3250,0
20240321,171100,605607600,3250,3250,3250,3250,0
20240321,171000,605607600,3250,3250,3250,3250,0
20240321,170900,605607600,3250,3250,3250,3250,0
20240321,170800,605607600,3250,3250,3250,3250,0
20240321,170700,605607600,3250,3250,3250,3250,0
20240321,170600,605607600,3250,3250,3250,3250,0
20240321,170500,605607600,3250,3250,3250,3250,0
20240321,170400,605607600,3250,3250,3250,3250,0
20240321,170300,605607600,3250,3250,3250,3250,0
20240321,170200,605607600,3250,3250,3250,3250,0
20240321,170100,605607600,3250,3250,3250,3250,0
20240321,170000,605607600,3250,3250,3250,3250,0
20240321,165900,605607600,3250,3250,3250,3250,0
20240321,165800,605607600,3250,3250,3250,3250,0
20240321,165700,605607600,3250,3250,3250,3250,0
20240321,165600,605607600,3250,3250,3250,3250,0
20240321,165500,605607600,3250,3250,3250,3250,0
20240321,165400,605607600,3250,3250,3250,3250,0
20240321,165300,605607600,3250,3250,3250,3250,7478
20240321,165200,605607600,3250,3250,3250,3250,0
20240321,165100,605607600,3250,3250,3250,3250,0
20240321,165000,605607600,3250,3250,3250,3250,0
20240321,164900,605607600,3250,3250,3250,3250,0
20240321,164800,605607600,3250,3250,3250,3250,0
20240321,164700,605607600,3250,3250,3250,3250,0
20240321,164600,605607600,3250,3250,3250,3250,0
20240321,164500,605607600,3250,3250,3250,3250,0
20240321,164400,605607600,3250,3250,3250,3250,0
20240321,164300,605607600,3250,3250,3250,3250,0
20240321,164200,605607600,3250,3250,3250,3250,0
20240321,164100,605607600,3250,3250,3250,3250,0
20240321,164000,605607600,3250,3250,3250,3250,0
20240321,163900,605607600,3250,3250,3250,3250,0
20240321,163800,605607600,3250,3250,3250,3250,0
20240321,163700,605607600,3250,3250,3250,3250,0
20240321,163600,605607600,3250,3250,3250,3250,0
20240321,163500,605607600,3250,3250,3250,3250,0
20240321,163400,605607600,3250,3250,3250,3250,0
20240321,163300,605607600,3250,3250,3250,3250,0
20240321,163200,605607600,3250,3250,3250,3250,0
20240321,163100,605607600,3250,3250,3250,3250,0
20240321,163000,605607600,3250,3250,3250,3250,0
20240321,162900,605607600,3250,3250,3250,3250,0
20240321,162800,605607600,3250,3250,3250,3250,0
20240321,162700,605607600,3250,3250,3250,3250,0
20240321,162600,605607600,3250,3250,3250,3250,0
20240321,162500,605607600,3250,3250,3250,3250,0
20240321,162400,605607600,3250,3250,3250,3250,0
20240321,162300,605607600,3250,3250,3250,3250,7478
20240321,162200,605607600,3250,3250,3250,3250,0
20240321,162100,605607600,3250,3250,3250,3250,0
20240321,162000,605607600,3250,3250,3250,3250,0
20240321,161900,605607600,3250,3250,3250,3250,0
20240321,161800,605607600,3250,3250,3250,3250,0
20240321,161700,605607600,3250,3250,3250,3250,0
20240321,161600,605607600,3250,3250,3250,3250,0
20240321,161500,605607600,3250,3250,3250,3250,0
20240321,161400,605607600,3250,3250,3250,3250,0
20240321,161300,605607600,3250,3250,3250,3250,0
20240321,161200,605607600,3250,3250,3250,3250,0
20240321,161100,605607600,3250,3250,3250,3250,0
20240321,161000,605607600,3250,3250,3250,3250,0
20240321,160900,605607600,3250,3250,3250,3250,0
20240321,160800,605607600,3250,3250,3250,3250,0
20240321,160700,605607600,3250,3250,3250,3250,0
20240321,160600,605607600,3250,3250,3250,3250,0
20240321,160500,605607600,3250,3250,3250,3250,0
20240321,160400,605607600,3250,3250,3250,3250,0
20240321,160300,605607600,3250,3250,3250,3250,0
20240321,160200,605607600,3250,3250,3250,3250,0
20240321,160100,605607600,3250,3250,3250,3250,0
20240321,160000,605607600,3250,3250,3250,3250,0
20240321,155900,605607600,3250,3250,3250,3250,0
20240321,155800,605607600,3250,3250,3250,3250,0
20240321,155700,605607600,3250,3250,3250,3250,0
20240321,155600,605607600,3250,3250,3250,3250,0
20240321,155500,605607600,3250,3250,3250,3250,0
20240321,155400,605607600,3250,3250,3250,3250,0
20240321,155300,605607600,3250,3250,3250,3250,7478
20240321,155200,605607600,3250,3250,3250,3250,0
20240321,155100,605607600,3250,3250,3250,3250,0
20240321,155000,605607600,3250,3250,3250,3250,0
20240321,154900,605607600,3250,3250,3250,3250,0
20240321,154800,605607600,3250,3250,3250,3250,0
20240321,154700,605607600,3250,3250,3250,3250,0
20240321,154600,605607600,3250,3250,3250,3250,0
20240321,154500,605607600,3250,3250,3250,3250,0
20240321,154400,605607600,3250,3250,3250,3250,0
20240321,154300,605607600,3250,3250,3250,3250,0
20240321,154200,605607600,3250,3250,3250,3250,0
20240321,154100,605607600,3250,3250,3250,3250,0
20240321,154000,605607600,3250,3250,3250,3250,0
20240321,153900,605607600,3250,3250,3250,3250,0
20240321,153800,605607600,3250,3250,3250,3250,0
20240321,153700,605607600,3250,3250,3250,3250,0
20240321,153600,605607600,3250,3250,3250,3250,0
20240321,153500,605607600,3250,3250,3250,3250,0
20240321,153400,605607600,3250,3250,3250,3250,0
20240321,153300,605607600,3250,3250,3250,3250,0
20240321,153200,605607600,3250,3250,3250,3250,0
20240321,153100,605607600,3250,3250,3250,3250,0
20240321,153000,605607600,3250,3250,3250,3250,7478
20240321,152900,581304100,3235,3235,3235,3235,0
20240321,152800,581304100,3235,3235,3235,3235,0
20240321,152700,581304100,3235,3235,3235,3235,0
20240321,152600,581304100,3235,3235,3235,3235,0
20240321,152500,581304100,3235,3235,3235,3235,0
20240321,152400,581304100,3235,3235,3235,3235,0
20240321,152300,581304100,3235,3235,3235,3235,0
20240321,152200,581304100,3235,3235,3235,3235,0
20240321,152100,581304100,3235,3235,3235,3235,0
20240321,152000,581304100,3235,3235,3235,3235,0
20240321,151900,581304100,3235,3240,3245,3235,2484
20240321,151800,573264375,3240,3240,3240,3235,3331
20240321,151700,562475130,3240,3235,3240,3230,711
20240321,151600,560174935,3235,3240,3240,3225,1493
20240321,151500,555344115,3240,3220,3240,3220,12036
20240321,151400,516530990,3215,3215,3215,3215,463
20240321,151300,515042445,3215,3210,3215,3210,1278
20240321,151200,510934175,3210,3195,3210,3195,2583
20240321,151100,502647245,3195,3195,3195,3195,0
20240321,151000,502647245,3195,3195,3200,3195,1107
20240321,150900,499109870,3200,3200,3200,3200,1
20240321,150800,499106670,3200,3200,3200,3200,794
20240321,150700,496565870,3200,3200,3200,3200,200
20240321,150600,495925870,3200,3200,3200,3200,200
20240321,150500,495285870,3195,3195,3195,3195,0
20240321,150400,495285870,3195,3200,3200,3195,500
20240321,150300,493688365,3200,3205,3205,3200,10
20240321,150200,493656340,3210,3210,3210,3210,15
20240321,150100,493608190,3210,3205,3210,3195,516
20240321,150000,491959330,3210,3210,3210,3210,329
20240321,145900,490903240,3210,3205,3210,3205,1170
20240321,145800,487147545,3205,3200,3205,3200,7089
20240321,145700,464459870,3200,3190,3200,3190,1466
20240321,145600,459776230,3190,3190,3190,3190,655
20240321,145500,457686780,3190,3190,3190,3190,0
20240321,145400,457686780,3190,3190,3190,3190,0
20240321,145300,457686780,3190,3190,3190,3190,0
20240321,145200,457686780,3190,3190,3195,3190,4
20240321,145100,457674010,3190,3190,3190,3190,457
20240321,145000,456216180,3190,3190,3190,3185,250
20240321,144900,455418690,3185,3185,3185,3180,3301
20240321,144800,444906010,3185,3185,3185,3185,12
20240321,144700,444867790,3190,3190,3190,3190,0
20240321,144600,444867790,3190,3190,3190,3190,100
20240321,144500,444548790,3190,3190,3190,3190,1
20240321,144400,444545600,3185,3185,3185,3185,0
20240321,144300,444545600,3185,3185,3185,3185,0
20240321,144200,444545600,3185,3185,3185,3185,179
20240321,144100,443975485,3185,3185,3185,3185,0
20240321,144000,443975485,3185,3185,3185,3185,300
20240321,143900,443019985,3185,3185,3185,3185,800
20240321,143800,440471985,3180,3185,3185,3180,574
20240321,143700,438645830,3185,3185,3185,3185,192
20240321,143600,438034310,3185,3185,3185,3185,0
20240321,143500,438034310,3185,3185,3185,3185,0
20240321,143400,438034310,3185,3185,3185,3185,2
20240321,143300,438027940,3185,3185,3185,3185,9
20240321,143200,437999275,3180,3180,3180,3180,0
20240321,143100,437999275,3180,3180,3180,3180,50
20240321,143000,437840275,3180,3180,3180,3180,0
20240321,142900,437840275,3180,3180,3180,3180,25
20240321,142800,437760775,3195,3190,3195,3190,188
20240321,142700,437160425,3195,3195,3195,3195,0
20240321,142600,437160425,3195,3195,3195,3195,0
20240321,142500,437160425,3195,3195,3195,3195,0
20240321,142400,437160425,3195,3195,3195,3195,0
20240321,142300,437160425,3195,3195,3195,3195,1
20240321,142200,437157230,3190,3190,3190,3190,0
20240321,142100,437157230,3190,3190,3190,3190,100
20240321,142000,436838230,3195,3195,3195,3195,1000
20240321,141900,433643230,3195,3195,3195,3195,0
20240321,141800,433643230,3195,3190,3195,3190,310
20240321,141700,432654280,3195,3195,3195,3195,5
20240321,141600,432638305,3190,3190,3190,3190,210
20240321,141500,431968405,3185,3185,3185,3185,4
20240321,141400,431955665,3185,3185,3185,3180,814
20240321,141300,429363085,3185,3180,3185,3180,104
20240321,141200,429031865,3180,3180,3185,3180,9
20240321,141100,429003230,3185,3180,3185,3180,66
20240321,141000,428793290,3180,3185,3185,3180,305
20240321,140900,427821890,3185,3185,3185,3185,0
20240321,140800,427821890,3185,3185,3185,3185,40
20240321,140700,427694490,3185,3185,3185,3185,8
20240321,140600,427669010,3185,3185,3185,3185,300
20240321,140500,426713510,3180,3180,3180,3180,44
20240321,140400,426573590,3185,3180,3185,3180,156
20240321,140300,426077410,3180,3180,3180,3180,0
20240321,140200,426077410,3180,3180,3180,3180,0
20240321,140100,426077410,3180,3180,3180,3180,0
20240321,140000,426077410,3180,3180,3180,3180,2
20240321,135900,426071050,3185,3185,3185,3185,0
20240321,135800,426071050,3185,3185,3185,3185,10
20240321,135700,426039200,3175,3175,3175,3175,793
20240321,135600,423521425,3175,3175,3175,3175,36
20240321,135500,423407125,3175,3175,3175,3175,1
20240321,135400,423403950,3175,3175,3175,3175,100
20240321,135300,423086450,3180,3180,3180,3180,64
20240321,135200,422882930,3190,3180,3190,3180,414
20240321,135100,421566270,3180,3180,3180,3180,41
20240321,135000,421435890,3180,3175,3180,3175,1051
20240321,134900,418093720,3180,3175,3180,3175,110
20240321,134800,417744420,3175,3175,3175,3175,3
20240321,134700,417734895,3175,3175,3175,3175,7
20240321,134600,417712670,3170,3170,3170,3170,0
20240321,134500,417712670,3170,3170,3170,3170,796
20240321,134400,415189350,3165,3165,3165,3165,50
20240321,134300,415031100,3165,3170,3170,3165,11
20240321,134200,414996235,3165,3160,3165,3160,1088
20240321,134100,411558135,3165,3165,3165,3165,204
20240321,134000,410912475,3165,3165,3165,3165,24
20240321,133900,410836515,3165,3165,3165,3165,0
20240321,133800,410836515,3165,3165,3165,3165,0
20240321,133700,410836515,3165,3165,3165,3165,0
20240321,133600,410836515,3165,3165,3165,3165,1510
20240321,133500,406057365,3165,3165,3165,3165,0
20240321,133400,406057365,3165,3165,3165,3165,0
20240321,133300,406057365,3165,3165,3165,3165,0
20240321,133200,406057365,3165,3165,3165,3165,0
20240321,133100,406057365,3165,3165,3165,3165,0
20240321,133000,406057365,3165,3165,3165,3165,161
20240321,132900,405547800,3170,3170,3170,3170,0
20240321,132800,405547800,3170,3170,3170,3170,0
20240321,132700,405547800,3170,3175,3175,3170,165
20240321,132600,405024615,3180,3180,3180,3180,0
20240321,132500,405024615,3180,3180,3180,3180,150
20240321,132400,404547615,3180,3180,3180,3180,0
20240321,132300,404547615,3180,3180,3180,3180,394
20240321,132200,403294695,3175,3175,3175,3175,0
20240321,132100,403294695,3175,3175,3175,3175,0
20240321,132000,403294695,3175,3170,3175,3170,607
20240321,131900,401369970,3175,3175,3175,3175,1
20240321,131800,401366795,3175,3175,3175,3175,0
20240321,131700,401366795,3175,3175,3175,3175,61
20240321,131600,401173120,3175,3175,3175,3175,0
20240321,131500,401173120,3175,3175,3175,3175,0
20240321,131400,401173120,3175,3175,3175,3175,0
20240321,131300,401173120,3175,3175,3175,3175,0
20240321,131200,401173120,3175,3175,3175,3175,0
20240321,131100,401173120,3175,3175,3175,3175,5
20240321,131000,401157245,3175,3175,3175,3175,52
20240321,130900,400992145,3175,3175,3175,3175,0
20240321,130800,400992145,3175,3175,3175,3175,0
20240321,130700,400992145,3175,3175,3175,3175,390
20240321,130600,399753895,3175,3180,3180,3175,91
20240321,130500,399464965,3190,3190,3190,3190,0
20240321,130400,399464965,3190,3190,3190,3190,0
20240321,130300,399464965,3190,3190,3190,3190,0
20240321,130200,399464965,3190,3190,3190,3190,0
20240321,130100,399464965,3190,3185,3190,3175,503
20240321,130000,397865880,3185,3185,3185,3185,185
20240321,125900,397276655,3185,3185,3185,3185,30
20240321,125800,397181105,3180,3180,3180,3180,0
20240321,125700,397181105,3180,3180,3180,3180,319
20240321,125600,396166685,3175,3175,3175,3175,0
20240321,125500,396166685,3175,3175,3175,3175,166
20240321,125400,395639635,3170,3170,3170,3170,0
20240321,125300,395639635,3170,3170,3170,3170,0
20240321,125200,395639635,3170,3170,3170,3170,0
20240321,125100,395639635,3170,3170,3170,3170,623
20240321,125000,393664725,3180,3180,3180,3180,0
20240321,124900,393664725,3180,3180,3180,3180,0
20240321,124800,393664725,3180,3180,3180,3180,71
20240321,124700,393438945,3175,3175,3175,3175,0
20240321,124600,393438945,3175,3175,3175,3175,0
20240321,124500,393438945,3175,3175,3175,3175,0
20240321,124400,393438945,3175,3175,3175,3175,3
20240321,124300,393429420,3185,3185,3185,3185,0
20240321,124200,393429420,3185,3185,3185,3185,0
20240321,124100,393429420,3185,3185,3185,3185,40
20240321,124000,393302020,3195,3195,3195,3195,0
20240321,123900,393302020,3195,3195,3195,3195,0
20240321,123800,393302020,3195,3195,3195,3195,0
20240321,123700,393302020,3195,3195,3195,3195,0
20240321,123600,393302020,3195,3195,3195,3195,0
20240321,123500,393302020,3195,3195,3195,3195,0
20240321,123400,393302020,3195,3195,3195,3195,0
20240321,123300,393302020,3195,3195,3195,3195,70
20240321,123200,393078370,3195,3185,3195,3185,156
20240321,123100,392579985,3190,3190,3190,3190,0
20240321,123000,392579985,3190,3190,3190,3190,400
20240321,122900,391303985,3190,3190,3190,3190,33
20240321,122800,391198715,3190,3190,3190,3190,0
20240321,122700,391198715,3190,3190,3190,3190,0
20240321,122600,391198715,3190,3190,3190,3190,2
20240321,122500,391192335,3170,3165,3170,3165,81
20240321,122400,390935570,3160,3160,3160,3160,893
20240321,122300,388113690,3165,3165,3165,3165,609
20240321,122200,386186205,3165,3165,3165,3165,150
20240321,122100,385711455,3170,3170,3170,3170,262
20240321,122000,384880915,3165,3165,3165,3165,1
20240321,121900,384877750,3165,3165,3165,3165,0
20240321,121800,384877750,3165,3165,3165,3165,0
20240321,121700,384877750,3165,3165,3165,3165,0
20240321,121600,384877750,3165,3165,3165,3165,0
20240321,121500,384877750,3165,3165,3165,3165,1413
20240321,121400,380405605,3160,3160,3160,3160,0
20240321,121300,380405605,3160,3160,3160,3160,4
20240321,121200,380392965,3155,3155,3155,3155,3
20240321,121100,380383500,3160,3160,3160,3160,2
20240321,121000,380377180,3155,3155,3155,3155,0
20240321,120900,380377180,3155,3155,3155,3155,3
20240321,120800,380367715,3155,3155,3155,3155,0
20240321,120700,380367715,3155,3165,3165,3155,103
20240321,120600,380042720,3155,3155,3155,3155,293
20240321,120500,379118305,3160,3160,3160,3160,1
20240321,120400,379115145,3155,3175,3175,3155,1698
20240321,120300,373737205,3175,3175,3175,3175,0
20240321,120200,373737205,3175,3180,3180,3175,304
20240321,120100,372770505,3180,3185,3185,3180,27
20240321,120000,372684555,3185,3185,3185,3185,67
20240321,115900,372471160,3195,3195,3195,3195,0
20240321,115800,372471160,3195,3195,3195,3195,0
20240321,115700,372471160,3195,3195,3195,3195,0
20240321,115600,372471160,3195,3195,3195,3195,1
20240321,115500,372467965,3185,3195,3195,3185,706
20240321,115400,370219285,3195,3195,3195,3195,71
20240321,115300,369992440,3190,3190,3190,3190,460
20240321,115200,368525040,3200,3195,3200,3195,25
20240321,115100,368445145,3200,3195,3200,3195,19
20240321,115000,368384350,3200,3200,3200,3200,1
20240321,114900,368381150,3200,3200,3200,3200,0
20240321,114800,368381150,3200,3200,3200,3200,0
20240321,114700,368381150,3200,3200,3200,3200,250
20240321,114600,367581150,3190,3190,3190,3190,0
20240321,114500,367581150,3190,3190,3190,3190,0
20240321,114400,367581150,3190,3190,3190,3190,0
20240321,114300,367581150,3190,3190,3190,3190,2
20240321,114200,367574770,3195,3195,3195,3195,0
20240321,114100,367574770,3195,3195,3195,3195,0
20240321,114000,367574770,3195,3195,3195,3195,300
20240321,113900,366616270,3185,3185,3185,3185,0
20240321,113800,366616270,3185,3185,3185,3185,679
20240321,113700,364453655,3200,3200,3200,3200,0
20240321,113600,364453655,3200,3200,3200,3200,0
20240321,113500,364453655,3200,3200,3200,3200,0
20240321,113400,364453655,3200,3200,3200,3200,486
20240321,113300,362898455,3205,3205,3205,3205,0
20240321,113200,362898455,3205,3205,3205,3205,0
20240321,113100,362898455,3205,3205,3205,3205,0
20240321,113000,362898455,3205,3205,3205,3205,0
20240321,112900,362898455,3205,3205,3205,3205,0
20240321,112800,362898455,3205,3205,3205,3205,2
20240321,112700,362892045,3190,3195,3200,3190,599
20240321,112600,360980590,3200,3200,3200,3200,231
20240321,112500,360241390,3200,3205,3205,3200,415
20240321,112400,358913340,3210,3210,3210,3210,0
20240321,112300,358913340,3210,3210,3210,3210,0
20240321,112200,358913340,3210,3210,3210,3210,0
20240321,112100,358913340,3210,3210,3210,3210,4
20240321,112000,358900500,3210,3210,3210,3210,0
20240321,111900,358900500,3210,3210,3210,3210,0
20240321,111800,358900500,3210,3210,3210,3210,0
20240321,111700,358900500,3210,3210,3210,3210,188
20240321,111600,358297020,3210,3210,3210,3210,4
20240321,111500,358284180,3210,3210,3210,3210,314
20240321,111400,357276240,3210,3210,3210,3210,100
20240321,111300,356955240,3215,3215,3215,3215,9
20240321,111200,356926305,3215,3215,3215,3210,55
20240321,111100,356749485,3220,3220,3220,3220,15
20240321,111000,356701185,3220,3220,3220,3220,0
20240321,110900,356701185,3220,3220,3220,3220,0
20240321,110800,356701185,3220,3215,3220,3215,1157
20240321,110700,352976745,3210,3210,3210,3210,1
20240321,110600,352973535,3215,3215,3215,3215,185
20240321,110500,352378760,3215,3215,3215,3215,0
20240321,110400,352378760,3215,3215,3215,3215,12
20240321,110300,352340180,3215,3215,3215,3215,0
20240321,110200,352340180,3215,3215,3215,3215,5
20240321,110100,352324105,3210,3210,3210,3210,265
20240321,110000,351473455,3210,3210,3215,3210,9
20240321,105900,351444535,3210,3215,3215,3210,238
20240321,105800,350680540,3215,3215,3215,3215,456
20240321,105700,349214500,3215,3215,3220,3215,3207
20240321,105600,338899615,3215,3205,3215,3205,532
20240321,105500,337193390,3205,3210,3210,3205,556
20240321,105400,335408655,3210,3210,3210,3210,0
20240321,105300,335408655,3210,3210,3210,3210,86
20240321,105200,335132595,3210,3205,3210,3205,82
20240321,105100,334869475,3205,3215,3215,3205,280
20240321,105000,333971065,3220,3215,3220,3210,526
20240321,104900,332280065,3215,3215,3215,3215,700
20240321,104800,330029565,3220,3220,3220,3220,0
20240321,104700,330029565,3220,3220,3220,3220,0
20240321,104600,330029565,3220,3220,3220,3220,0
20240321,104500,330029565,3220,3220,3220,3220,29
20240321,104400,329936185,3220,3215,3220,3215,1220
20240321,104300,326013815,3220,3220,3220,3220,0
20240321,104200,326013815,3220,3215,3220,3215,840
20240321,104100,323309265,3215,3215,3215,3215,50
20240321,104000,323148515,3215,3215,3215,3215,30
20240321,103900,323052065,3215,3210,3215,3210,101
20240321,103800,322727850,3215,3215,3215,3215,1000
20240321,103700,319512850,3220,3220,3220,3220,2
20240321,103600,319506410,3215,3220,3220,3215,142
20240321,103500,319049670,3215,3215,3215,3215,0
20240321,103400,319049670,3215,3215,3215,3215,0
20240321,103300,319049670,3215,3215,3215,3215,242
20240321,103200,318271640,3215,3215,3215,3215,911
20240321,103100,315342775,3215,3215,3215,3215,542
20240321,103000,313600245,3215,3215,3215,3210,290
20240321,102900,312668575,3215,3215,3215,3210,97
20240321,102800,312357170,3210,3210,3210,3210,1249
20240321,102700,308347880,3200,3205,3210,3200,728
20240321,102600,306017135,3205,3205,3205,3205,224
20240321,102500,305299215,3205,3205,3205,3205,1203
20240321,102400,301443600,3195,3195,3195,3195,0
20240321,102300,301443600,3195,3195,3195,3195,0
20240321,102200,301443600,3195,3195,3195,3195,0
20240321,102100,301443600,3195,3195,3195,3195,500
20240321,102000,299846100,3205,3205,3205,3200,2382
20240321,101900,292211800,3195,3195,3205,3195,1550
20240321,101800,287249550,3195,3195,3195,3195,0
20240321,101700,287249550,3195,3195,3195,3195,0
20240321,101600,287249550,3195,3215,3215,3195,3450
20240321,101500,276167800,3210,3210,3215,3205,1242
20240321,101400,272186265,3210,3195,3210,3195,4118
20240321,101300,258990905,3200,3185,3200,3185,310
20240321,101200,258003450,3185,3185,3185,3185,51
20240321,101100,257841015,3195,3195,3195,3195,100
20240321,101000,257521515,3190,3190,3190,3190,1583
20240321,100900,252471745,3195,3200,3200,3195,110
20240321,100800,252120245,3200,3205,3205,3190,492
20240321,100700,250546380,3205,3205,3205,3205,803
20240321,100600,247972765,3210,3205,3210,3205,2164
20240321,100500,241029390,3205,3205,3210,3205,394
20240321,100400,239764840,3210,3205,3210,3205,246
20240321,100300,238976385,3200,3200,3205,3200,301
20240321,100200,238013180,3200,3205,3205,3200,1097
20240321,100100,234502585,3210,3195,3210,3195,47
20240321,100000,234352320,3195,3180,3195,3180,875
20240321,095900,231569125,3180,3205,3210,3180,2213
20240321,095800,224503505,3195,3200,3200,3195,293
20240321,095700,223566160,3200,3200,3210,3200,1473
20240321,095600,218852540,3200,3200,3220,3200,160
20240321,095500,218340155,3220,3200,3220,3195,4619
20240321,095400,203527050,3180,3195,3200,3175,2612
20240321,095300,195186925,3195,3195,3200,3195,2445
20240321,095200,187365830,3195,3205,3205,3195,1615
20240321,095100,182193620,3200,3205,3205,3200,528
20240321,095000,180503895,3200,3180,3200,3170,4904
20240321,094900,164841135,3195,3180,3195,3170,1682
20240321,094800,159485210,3180,3140,3180,3140,3384
20240321,094700,148791440,3140,3135,3140,3135,457
20240321,094600,147357770,3135,3130,3135,3130,235
20240321,094500,146621430,3130,3120,3130,3120,531
20240321,094400,144960775,3095,3120,3120,3095,87
20240321,094300,144689835,3125,3120,3125,3120,881
20240321,094200,141937010,3120,3095,3120,3095,2000
20240321,094100,135700840,3090,3090,3090,3090,0
20240321,094000,135700840,3090,3100,3100,3090,1050
20240321,093900,132451340,3110,3105,3110,3105,199
20240321,093800,131833195,3110,3110,3110,3110,0
20240321,093700,131833195,3110,3085,3110,3085,872
20240321,093600,129139325,3075,3075,3075,3075,0
20240321,093500,129139325,3075,3080,3080,3075,598
20240321,093400,127299725,3120,3065,3125,3065,2936
20240321,093300,118154720,3090,3090,3090,3090,700
20240321,093200,115991720,3090,3080,3090,3080,536
20240321,093100,114340340,3085,3085,3085,3085,900
20240321,093000,111563840,3085,3075,3085,3075,20
20240321,092900,111502300,3045,3070,3070,3045,538
20240321,092800,109862450,3070,3050,3070,3050,128
20240321,092700,109472030,3050,3050,3050,3050,79
20240321,092600,109231080,3075,3075,3075,3075,50
20240321,092500,109077330,3080,3050,3080,3045,2299
20240321,092400,102035040,3070,3070,3070,3070,0
20240321,092300,102035040,3070,3060,3070,3040,1286
20240321,092200,98113105,3070,3080,3080,3070,405
20240321,092100,96869745,3075,3070,3075,3070,3
20240321,092000,96860525,3070,3070,3070,3070,2035
20240321,091900,90613075,3070,3070,3070,3070,74
20240321,091800,90385895,3045,3060,3060,3045,1820
20240321,091700,84837910,3050,3050,3050,3050,3395
20240321,091600,74483160,3055,3075,3075,3050,9785
20240321,091500,44559020,3075,3075,3075,3070,1701
20240321,091400,39330945,3080,3080,3080,3080,1716
20240321,091300,34045665,3080,3085,3085,3080,1340
20240321,091200,29915265,3095,3095,3095,3095,117
20240321,091100,29553150,3080,3090,3090,3080,1121
20240321,091000,26098260,3080,3090,3090,3080,101
20240321,090900,25787170,3080,3085,3085,3080,150
20240321,090800,25324920,3080,3080,3080,3080,853
20240321,090700,22697680,3095,3095,3095,3095,324
20240321,090600,21694900,3080,3080,3080,3080,0
20240321,090500,21694900,3080,3080,3080,3080,0
20240321,090400,21694900,3080,3080,3080,3080,250
20240321,090300,20924900,3100,3100,3100,3100,200
20240321,090200,20304900,3085,3115,3115,3085,111
20240321,090100,19962435,3055,3055,3055,3055,0
20240321,090000,19962435,3055,3070,3080,3050,6514