KissMeData/033290/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,191400,728392290,3205,3205,3205,3205,6102
20240320,191300,728392290,3205,3205,3205,3205,0
20240320,191200,728392290,3205,3205,3205,3205,0
20240320,191100,728392290,3205,3205,3205,3205,0
20240320,191000,728392290,3205,3205,3205,3205,0
20240320,190900,728392290,3205,3205,3205,3205,0
20240320,190800,728392290,3205,3205,3205,3205,0
20240320,190700,728392290,3205,3205,3205,3205,0
20240320,190600,728392290,3205,3205,3205,3205,0
20240320,190500,728392290,3205,3205,3205,3205,0
20240320,190400,728392290,3205,3205,3205,3205,0
20240320,190300,728392290,3205,3205,3205,3205,0
20240320,190200,728392290,3205,3205,3205,3205,0
20240320,190100,728392290,3205,3205,3205,3205,0
20240320,190000,728392290,3205,3205,3205,3205,0
20240320,185900,728392290,3205,3205,3205,3205,0
20240320,185800,728392290,3205,3205,3205,3205,0
20240320,185700,728392290,3205,3205,3205,3205,0
20240320,185600,728392290,3205,3205,3205,3205,0
20240320,185500,728392290,3205,3205,3205,3205,0
20240320,185400,728392290,3205,3205,3205,3205,0
20240320,185300,728392290,3205,3205,3205,3205,0
20240320,185200,728392290,3205,3205,3205,3205,0
20240320,185100,728392290,3205,3205,3205,3205,0
20240320,185000,728392290,3205,3205,3205,3205,0
20240320,184900,728392290,3205,3205,3205,3205,0
20240320,184800,728392290,3205,3205,3205,3205,0
20240320,184700,728392290,3205,3205,3205,3205,0
20240320,184600,728392290,3205,3205,3205,3205,0
20240320,184500,728392290,3205,3205,3205,3205,0
20240320,184400,728392290,3205,3205,3205,3205,6102
20240320,184300,728392290,3205,3205,3205,3205,0
20240320,184200,728392290,3205,3205,3205,3205,0
20240320,184100,728392290,3205,3205,3205,3205,0
20240320,184000,728392290,3205,3205,3205,3205,0
20240320,183900,728392290,3205,3205,3205,3205,0
20240320,183800,728392290,3205,3205,3205,3205,0
20240320,183700,728392290,3205,3205,3205,3205,0
20240320,183600,728392290,3205,3205,3205,3205,0
20240320,183500,728392290,3205,3205,3205,3205,0
20240320,183400,728392290,3205,3205,3205,3205,0
20240320,183300,728392290,3205,3205,3205,3205,0
20240320,183200,728392290,3205,3205,3205,3205,0
20240320,183100,728392290,3205,3205,3205,3205,0
20240320,183000,728392290,3205,3205,3205,3205,0
20240320,182900,728392290,3205,3205,3205,3205,0
20240320,182800,728392290,3205,3205,3205,3205,0
20240320,182700,728392290,3205,3205,3205,3205,0
20240320,182600,728392290,3205,3205,3205,3205,0
20240320,182500,728392290,3205,3205,3205,3205,0
20240320,182400,728392290,3205,3205,3205,3205,0
20240320,182300,728392290,3205,3205,3205,3205,0
20240320,182200,728392290,3205,3205,3205,3205,0
20240320,182100,728392290,3205,3205,3205,3205,0
20240320,182000,728392290,3205,3205,3205,3205,0
20240320,181900,728392290,3205,3205,3205,3205,0
20240320,181800,728392290,3205,3205,3205,3205,0
20240320,181700,728392290,3205,3205,3205,3205,0
20240320,181600,728392290,3205,3205,3205,3205,0
20240320,181500,728392290,3205,3205,3205,3205,0
20240320,181400,728392290,3205,3205,3205,3205,6102
20240320,181300,728392290,3205,3205,3205,3205,0
20240320,181200,728392290,3205,3205,3205,3205,0
20240320,181100,728392290,3205,3205,3205,3205,0
20240320,181000,728392290,3205,3205,3205,3205,0
20240320,180900,728392290,3205,3205,3205,3205,0
20240320,180800,728392290,3205,3205,3205,3205,0
20240320,180700,728392290,3205,3205,3205,3205,0
20240320,180600,728392290,3205,3205,3205,3205,0
20240320,180500,728392290,3205,3205,3205,3205,0
20240320,180400,728392290,3205,3205,3205,3205,0
20240320,180300,728392290,3205,3205,3205,3205,0
20240320,180200,728392290,3205,3205,3205,3205,0
20240320,180100,728392290,3205,3205,3205,3205,0
20240320,180000,728392290,3205,3205,3205,3205,0
20240320,175900,728392290,3205,3205,3205,3205,0
20240320,175800,728392290,3205,3205,3205,3205,0
20240320,175700,728392290,3205,3205,3205,3205,0
20240320,175600,728392290,3205,3205,3205,3205,0
20240320,175500,728392290,3205,3205,3205,3205,0
20240320,175400,728392290,3205,3205,3205,3205,0
20240320,175300,728392290,3205,3205,3205,3205,0
20240320,175200,728392290,3205,3205,3205,3205,0
20240320,175100,728392290,3205,3205,3205,3205,0
20240320,175000,728392290,3205,3205,3205,3205,0
20240320,174900,728392290,3205,3205,3205,3205,0
20240320,174800,728392290,3205,3205,3205,3205,0
20240320,174700,728392290,3205,3205,3205,3205,0
20240320,174600,728392290,3205,3205,3205,3205,0
20240320,174500,728392290,3205,3205,3205,3205,0
20240320,174400,728392290,3205,3205,3205,3205,6102
20240320,174300,728392290,3205,3205,3205,3205,0
20240320,174200,728392290,3205,3205,3205,3205,0
20240320,174100,728392290,3205,3205,3205,3205,0
20240320,174000,728392290,3205,3205,3205,3205,0
20240320,173900,728392290,3205,3205,3205,3205,0
20240320,173800,728392290,3205,3205,3205,3205,0
20240320,173700,728392290,3205,3205,3205,3205,0
20240320,173600,728392290,3205,3205,3205,3205,0
20240320,173500,728392290,3205,3205,3205,3205,0
20240320,173400,728392290,3205,3205,3205,3205,0
20240320,173300,728392290,3205,3205,3205,3205,0
20240320,173200,728392290,3205,3205,3205,3205,0
20240320,173100,728392290,3205,3205,3205,3205,0
20240320,173000,728392290,3205,3205,3205,3205,0
20240320,172900,728392290,3205,3205,3205,3205,0
20240320,172800,728392290,3205,3205,3205,3205,0
20240320,172700,728392290,3205,3205,3205,3205,0
20240320,172600,728392290,3205,3205,3205,3205,0
20240320,172500,728392290,3205,3205,3205,3205,0
20240320,172400,728392290,3205,3205,3205,3205,0
20240320,172300,728392290,3205,3205,3205,3205,0
20240320,172200,728392290,3205,3205,3205,3205,0
20240320,172100,728392290,3205,3205,3205,3205,0
20240320,172000,728392290,3205,3205,3205,3205,0
20240320,171900,728392290,3205,3205,3205,3205,0
20240320,171800,728392290,3205,3205,3205,3205,0
20240320,171700,728392290,3205,3205,3205,3205,0
20240320,171600,728392290,3205,3205,3205,3205,0
20240320,171500,728392290,3205,3205,3205,3205,0
20240320,171400,728392290,3205,3205,3205,3205,6102
20240320,171300,728392290,3205,3205,3205,3205,0
20240320,171200,728392290,3205,3205,3205,3205,0
20240320,171100,728392290,3205,3205,3205,3205,0
20240320,171000,728392290,3205,3205,3205,3205,0
20240320,170900,728392290,3205,3205,3205,3205,0
20240320,170800,728392290,3205,3205,3205,3205,0
20240320,170700,728392290,3205,3205,3205,3205,0
20240320,170600,728392290,3205,3205,3205,3205,0
20240320,170500,728392290,3205,3205,3205,3205,0
20240320,170400,728392290,3205,3205,3205,3205,0
20240320,170300,728392290,3205,3205,3205,3205,0
20240320,170200,728392290,3205,3205,3205,3205,0
20240320,170100,728392290,3205,3205,3205,3205,0
20240320,170000,728392290,3205,3205,3205,3205,0
20240320,165900,728392290,3205,3205,3205,3205,0
20240320,165800,728392290,3205,3205,3205,3205,0
20240320,165700,728392290,3205,3205,3205,3205,0
20240320,165600,728392290,3205,3205,3205,3205,0
20240320,165500,728392290,3205,3205,3205,3205,0
20240320,165400,728392290,3205,3205,3205,3205,0
20240320,165300,728392290,3205,3205,3205,3205,0
20240320,165200,728392290,3205,3205,3205,3205,0
20240320,165100,728392290,3205,3205,3205,3205,0
20240320,165000,728392290,3205,3205,3205,3205,0
20240320,164900,728392290,3205,3205,3205,3205,0
20240320,164800,728392290,3205,3205,3205,3205,0
20240320,164700,728392290,3205,3205,3205,3205,0
20240320,164600,728392290,3205,3205,3205,3205,0
20240320,164500,728392290,3205,3205,3205,3205,0
20240320,164400,728392290,3205,3205,3205,3205,6102
20240320,164300,728392290,3205,3205,3205,3205,0
20240320,164200,728392290,3205,3205,3205,3205,0
20240320,164100,728392290,3205,3205,3205,3205,0
20240320,164000,728392290,3205,3205,3205,3205,0
20240320,163900,728392290,3205,3205,3205,3205,0
20240320,163800,728392290,3205,3205,3205,3205,0
20240320,163700,728392290,3205,3205,3205,3205,0
20240320,163600,728392290,3205,3205,3205,3205,0
20240320,163500,728392290,3205,3205,3205,3205,0
20240320,163400,728392290,3205,3205,3205,3205,0
20240320,163300,728392290,3205,3205,3205,3205,0
20240320,163200,728392290,3205,3205,3205,3205,0
20240320,163100,728392290,3205,3205,3205,3205,0
20240320,163000,728392290,3205,3205,3205,3205,0
20240320,162900,728392290,3205,3205,3205,3205,0
20240320,162800,728392290,3205,3205,3205,3205,0
20240320,162700,728392290,3205,3205,3205,3205,0
20240320,162600,728392290,3205,3205,3205,3205,0
20240320,162500,728392290,3205,3205,3205,3205,0
20240320,162400,728392290,3205,3205,3205,3205,0
20240320,162300,728392290,3205,3205,3205,3205,0
20240320,162200,728392290,3205,3205,3205,3205,0
20240320,162100,728392290,3205,3205,3205,3205,0
20240320,162000,728392290,3205,3205,3205,3205,0
20240320,161900,728392290,3205,3205,3205,3205,0
20240320,161800,728392290,3205,3205,3205,3205,0
20240320,161700,728392290,3205,3205,3205,3205,0
20240320,161600,728392290,3205,3205,3205,3205,0
20240320,161500,728392290,3205,3205,3205,3205,0
20240320,161400,728392290,3205,3205,3205,3205,6102
20240320,161300,728392290,3205,3205,3205,3205,0
20240320,161200,728392290,3205,3205,3205,3205,0
20240320,161100,728392290,3205,3205,3205,3205,0
20240320,161000,728392290,3205,3205,3205,3205,0
20240320,160900,728392290,3205,3205,3205,3205,0
20240320,160800,728392290,3205,3205,3205,3205,0
20240320,160700,728392290,3205,3205,3205,3205,0
20240320,160600,728392290,3205,3205,3205,3205,0
20240320,160500,728392290,3205,3205,3205,3205,0
20240320,160400,728392290,3205,3205,3205,3205,0
20240320,160300,728392290,3205,3205,3205,3205,0
20240320,160200,728392290,3205,3205,3205,3205,0
20240320,160100,728392290,3205,3205,3205,3205,0
20240320,160000,728392290,3205,3205,3205,3205,0
20240320,155900,728392290,3205,3205,3205,3205,0
20240320,155800,728392290,3205,3205,3205,3205,0
20240320,155700,728392290,3205,3205,3205,3205,0
20240320,155600,728392290,3205,3205,3205,3205,0
20240320,155500,728392290,3205,3205,3205,3205,0
20240320,155400,728392290,3205,3205,3205,3205,0
20240320,155300,728392290,3205,3205,3205,3205,0
20240320,155200,728392290,3205,3205,3205,3205,0
20240320,155100,728392290,3205,3205,3205,3205,0
20240320,155000,728392290,3205,3205,3205,3205,0
20240320,154900,728392290,3205,3205,3205,3205,0
20240320,154800,728392290,3205,3205,3205,3205,0
20240320,154700,728392290,3205,3205,3205,3205,0
20240320,154600,728392290,3205,3205,3205,3205,0
20240320,154500,728392290,3205,3205,3205,3205,0
20240320,154400,728392290,3205,3205,3205,3205,6102
20240320,154300,728392290,3205,3205,3205,3205,0
20240320,154200,728392290,3205,3205,3205,3205,0
20240320,154100,728392290,3205,3205,3205,3205,0
20240320,154000,728392290,3205,3205,3205,3205,0
20240320,153900,728392290,3205,3205,3205,3205,0
20240320,153800,728392290,3205,3205,3205,3205,0
20240320,153700,728392290,3205,3205,3205,3205,0
20240320,153600,728392290,3205,3205,3205,3205,0
20240320,153500,728392290,3205,3205,3205,3205,0
20240320,153400,728392290,3205,3205,3205,3205,0
20240320,153300,728392290,3205,3205,3205,3205,0
20240320,153200,728392290,3205,3205,3205,3205,0
20240320,153100,728392290,3205,3205,3205,3205,0
20240320,153000,728392290,3205,3205,3205,3205,6102
20240320,152900,708835380,3195,3195,3195,3195,0
20240320,152800,708835380,3195,3195,3195,3195,0
20240320,152700,708835380,3195,3195,3195,3195,0
20240320,152600,708835380,3195,3195,3195,3195,0
20240320,152500,708835380,3195,3195,3195,3195,0
20240320,152400,708835380,3195,3195,3195,3195,0
20240320,152300,708835380,3195,3195,3195,3195,0
20240320,152200,708835380,3195,3195,3195,3195,0
20240320,152100,708835380,3195,3195,3195,3195,0
20240320,152000,708835380,3195,3195,3195,3195,0
20240320,151900,708835380,3195,3205,3205,3190,591
20240320,151800,706947915,3205,3195,3205,3195,513
20240320,151700,705308210,3205,3200,3205,3200,259
20240320,151600,704479130,3200,3185,3200,3185,1095
20240320,151500,700981265,3180,3185,3185,3180,4706
20240320,151400,686015530,3185,3190,3190,3185,6240
20240320,151300,666140410,3185,3185,3190,3180,155
20240320,151200,665646690,3185,3185,3190,3180,1604
20240320,151100,660537575,3185,3185,3190,3185,1052
20240320,151000,657186715,3185,3190,3190,3185,2716
20240320,150900,648535020,3190,3190,3190,3190,53
20240320,150800,648365950,3190,3195,3195,3190,262
20240320,150700,647530160,3190,3190,3190,3190,346
20240320,150600,646426420,3200,3200,3200,3200,0
20240320,150500,646426420,3200,3200,3200,3200,11
20240320,150400,646391220,3200,3200,3200,3200,20
20240320,150300,646327220,3200,3195,3200,3195,175
20240320,150200,645768090,3195,3190,3195,3190,560
20240320,150100,643981635,3190,3195,3195,3190,1208
20240320,150000,640128095,3195,3195,3195,3190,231
20240320,145900,639391055,3195,3195,3195,3195,287
20240320,145800,638474090,3195,3195,3195,3195,1
20240320,145700,638470895,3195,3195,3195,3195,83
20240320,145600,638205710,3195,3195,3195,3195,50
20240320,145500,638045960,3200,3195,3200,3190,51
20240320,145400,637883065,3200,3200,3200,3200,0
20240320,145300,637883065,3200,3200,3200,3200,104
20240320,145200,637550265,3200,3200,3200,3200,0
20240320,145100,637550265,3200,3200,3200,3195,4
20240320,145000,637537470,3190,3195,3200,3190,243
20240320,144900,636761895,3200,3200,3200,3190,342
20240320,144800,635670760,3195,3200,3200,3195,250
20240320,144700,634871145,3200,3200,3200,3200,6
20240320,144600,634851945,3205,3205,3205,3205,0
20240320,144500,634851945,3205,3205,3205,3205,0
20240320,144400,634851945,3205,3205,3205,3205,200
20240320,144300,634210945,3205,3205,3205,3205,10
20240320,144200,634178895,3205,3205,3205,3205,33
20240320,144100,634073130,3205,3205,3205,3205,37
20240320,144000,633954545,3205,3200,3205,3200,1039
20240320,143900,630629740,3200,3200,3200,3200,0
20240320,143800,630629740,3200,3200,3200,3200,1
20240320,143700,630626540,3200,3200,3200,3200,0
20240320,143600,630626540,3200,3200,3200,3200,0
20240320,143500,630626540,3200,3195,3200,3195,38
20240320,143400,630505075,3195,3195,3195,3195,877
20240320,143300,627703060,3200,3200,3200,3200,10
20240320,143200,627671060,3195,3195,3200,3195,22
20240320,143100,627600765,3205,3200,3205,3200,3679
20240320,143000,615827915,3205,3205,3205,3205,0
20240320,142900,615827915,3205,3205,3205,3205,37
20240320,142800,615709330,3205,3205,3205,3205,37
20240320,142700,615590745,3205,3205,3205,3205,100
20240320,142600,615270245,3205,3205,3205,3205,6
20240320,142500,615251015,3205,3205,3205,3205,0
20240320,142400,615251015,3205,3205,3205,3205,0
20240320,142300,615251015,3205,3205,3205,3205,0
20240320,142200,615251015,3205,3205,3205,3205,0
20240320,142100,615251015,3205,3205,3205,3205,0
20240320,142000,615251015,3205,3205,3205,3205,531
20240320,141900,613549160,3205,3205,3205,3205,50
20240320,141800,613388910,3205,3205,3205,3205,50
20240320,141700,613228660,3210,3205,3210,3205,45
20240320,141600,613084335,3205,3205,3205,3205,389
20240320,141500,611837590,3205,3205,3205,3205,519
20240320,141400,610174195,3205,3205,3205,3205,0
20240320,141300,610174195,3205,3205,3205,3205,0
20240320,141200,610174195,3205,3205,3205,3205,1
20240320,141100,610170990,3205,3205,3205,3205,0
20240320,141000,610170990,3205,3205,3205,3205,58
20240320,140900,609985100,3205,3205,3205,3205,726
20240320,140800,607658270,3205,3205,3205,3205,621
20240320,140700,605667965,3200,3200,3200,3200,0
20240320,140600,605667965,3200,3200,3200,3200,1
20240320,140500,605664765,3205,3205,3205,3205,291
20240320,140400,604732110,3205,3200,3205,3200,832
20240320,140300,602069550,3205,3205,3205,3205,260
20240320,140200,601236250,3210,3210,3210,3210,120
20240320,140100,600851050,3210,3210,3210,3210,0
20240320,140000,600851050,3210,3210,3210,3210,5
20240320,135900,600835000,3210,3210,3210,3210,262
20240320,135800,599993980,3210,3210,3210,3210,31
20240320,135700,599894470,3210,3210,3210,3210,0
20240320,135600,599894470,3210,3210,3210,3210,162
20240320,135500,599374450,3210,3210,3210,3210,0
20240320,135400,599374450,3210,3205,3210,3205,962
20240320,135300,596287280,3205,3195,3205,3195,800
20240320,135200,593728260,3195,3195,3195,3195,21
20240320,135100,593661165,3200,3200,3200,3195,80
20240320,135000,593405170,3195,3200,3200,3195,170
20240320,134900,592861685,3200,3200,3200,3200,0
20240320,134800,592861685,3200,3200,3200,3200,64
20240320,134700,592656885,3200,3200,3200,3200,0
20240320,134600,592656885,3200,3200,3200,3200,0
20240320,134500,592656885,3200,3200,3200,3200,1
20240320,134400,592653685,3195,3195,3195,3195,15
20240320,134300,592605760,3200,3200,3200,3200,0
20240320,134200,592605760,3200,3195,3200,3195,195
20240320,134100,591982680,3190,3190,3195,3190,1170
20240320,134000,588250120,3195,3195,3195,3195,236
20240320,133900,587496100,3195,3195,3195,3195,400
20240320,133800,586218100,3195,3195,3195,3195,605
20240320,133700,584285125,3195,3195,3195,3195,268
20240320,133600,583428865,3200,3200,3200,3200,103
20240320,133500,583099265,3200,3200,3200,3200,183
20240320,133400,582513665,3200,3200,3200,3200,311
20240320,133300,581518465,3195,3195,3195,3195,300
20240320,133200,580559965,3195,3200,3200,3195,994
20240320,133100,577382210,3205,3205,3205,3205,100
20240320,133000,577061710,3210,3210,3210,3210,1
20240320,132900,577058500,3205,3205,3205,3205,843
20240320,132800,574356685,3205,3205,3205,3205,0
20240320,132700,574356685,3205,3200,3205,3200,445
20240320,132600,572932680,3200,3200,3200,3200,1000
20240320,132500,569732680,3200,3195,3200,3195,201
20240320,132400,569090480,3200,3200,3200,3200,0
20240320,132300,569090480,3200,3200,3200,3200,0
20240320,132200,569090480,3200,3200,3200,3200,11
20240320,132100,569055280,3195,3200,3200,3195,4
20240320,132000,569042485,3200,3200,3200,3200,0
20240320,131900,569042485,3200,3200,3200,3200,3
20240320,131800,569032885,3200,3200,3200,3200,0
20240320,131700,569032885,3200,3200,3200,3200,0
20240320,131600,569032885,3200,3200,3200,3200,10
20240320,131500,569000885,3200,3200,3200,3200,0
20240320,131400,569000885,3200,3200,3200,3200,5
20240320,131300,568984885,3200,3200,3200,3200,4
20240320,131200,568972085,3195,3195,3195,3195,50
20240320,131100,568812335,3200,3200,3200,3200,2
20240320,131000,568805935,3200,3200,3200,3200,2
20240320,130900,568799535,3200,3200,3200,3195,84
20240320,130800,568531130,3200,3200,3200,3200,0
20240320,130700,568531130,3200,3200,3200,3200,0
20240320,130600,568531130,3200,3200,3200,3200,0
20240320,130500,568531130,3200,3200,3200,3200,22
20240320,130400,568460730,3195,3200,3200,3195,190
20240320,130300,567853330,3205,3205,3205,3205,0
20240320,130200,567853330,3205,3205,3205,3205,67
20240320,130100,567638595,3205,3205,3205,3205,0
20240320,130000,567638595,3205,3205,3205,3205,1
20240320,125900,567635390,3205,3200,3205,3200,943
20240320,125800,564617780,3200,3200,3200,3200,625
20240320,125700,562617780,3200,3200,3200,3200,0
20240320,125600,562617780,3200,3200,3200,3200,51
20240320,125500,562454580,3200,3200,3200,3200,1
20240320,125400,562451380,3195,3195,3200,3195,103
20240320,125300,562122285,3200,3200,3200,3200,0
20240320,125200,562122285,3200,3200,3200,3200,0
20240320,125100,562122285,3200,3200,3200,3200,2
20240320,125000,562115885,3190,3190,3190,3190,10
20240320,124900,562083985,3200,3200,3200,3200,0
20240320,124800,562083985,3200,3195,3200,3195,215
20240320,124700,561397055,3195,3195,3195,3195,0
20240320,124600,561397055,3195,3190,3195,3190,21
20240320,124500,561330060,3195,3195,3195,3195,100
20240320,124400,561010560,3195,3195,3195,3195,78
20240320,124300,560761350,3200,3200,3200,3200,251
20240320,124200,559958150,3195,3195,3195,3195,37
20240320,124100,559839935,3200,3200,3200,3200,1
20240320,124000,559836735,3195,3195,3195,3195,432
20240320,123900,558456495,3200,3200,3200,3200,0
20240320,123800,558456495,3200,3200,3200,3200,31
20240320,123700,558357295,3200,3200,3200,3200,0
20240320,123600,558357295,3200,3200,3200,3200,0
20240320,123500,558357295,3200,3200,3200,3200,0
20240320,123400,558357295,3200,3200,3200,3200,1
20240320,123300,558354095,3195,3195,3195,3195,477
20240320,123200,556830080,3195,3195,3195,3195,11
20240320,123100,556794935,3195,3195,3195,3195,4
20240320,123000,556782155,3190,3190,3190,3190,100
20240320,122900,556463155,3190,3190,3190,3190,70
20240320,122800,556239855,3195,3195,3195,3195,0
20240320,122700,556239855,3195,3195,3195,3195,1
20240320,122600,556236660,3190,3190,3190,3190,0
20240320,122500,556236660,3190,3195,3195,3190,41
20240320,122400,556105670,3195,3190,3195,3190,60
20240320,122300,555914265,3185,3185,3190,3185,1034
20240320,122200,552617060,3190,3190,3190,3190,0
20240320,122100,552617060,3190,3185,3190,3185,91
20240320,122000,552327220,3190,3190,3190,3185,2050
20240320,121900,545796995,3195,3190,3195,3190,21
20240320,121800,545730000,3190,3190,3190,3190,147
20240320,121700,545261070,3195,3195,3195,3195,0
20240320,121600,545261070,3195,3195,3195,3195,0
20240320,121500,545261070,3195,3190,3195,3190,11
20240320,121400,545225930,3195,3195,3195,3195,1
20240320,121300,545222735,3190,3190,3190,3190,0
20240320,121200,545222735,3190,3190,3190,3190,296
20240320,121100,544278495,3195,3195,3195,3195,0
20240320,121000,544278495,3195,3190,3195,3190,14
20240320,120900,544233815,3195,3195,3195,3195,78
20240320,120800,543984605,3200,3200,3200,3200,50
20240320,120700,543824605,3200,3200,3200,3200,5
20240320,120600,543808605,3200,3200,3200,3200,0
20240320,120500,543808605,3200,3200,3200,3200,17
20240320,120400,543754205,3200,3200,3200,3200,2
20240320,120300,543747805,3190,3190,3190,3190,3101
20240320,120200,533855615,3200,3200,3200,3200,0
20240320,120100,533855615,3200,3200,3200,3200,791
20240320,120000,531324415,3200,3200,3200,3200,0
20240320,115900,531324415,3200,3200,3200,3200,0
20240320,115800,531324415,3200,3190,3200,3190,4
20240320,115700,531311635,3195,3195,3195,3195,1351
20240320,115600,526995190,3200,3200,3200,3200,0
20240320,115500,526995190,3200,3200,3200,3200,0
20240320,115400,526995190,3200,3200,3200,3200,31
20240320,115300,526895990,3195,3200,3200,3195,6
20240320,115200,526876795,3195,3195,3195,3195,27
20240320,115100,526790530,3205,3205,3205,3205,0
20240320,115000,526790530,3205,3205,3205,3205,10
20240320,114900,526758480,3205,3200,3205,3200,1117
20240320,114800,523184075,3205,3205,3205,3205,0
20240320,114700,523184075,3205,3205,3205,3205,20
20240320,114600,523119975,3205,3210,3215,3205,1575
20240320,114500,518064305,3210,3205,3210,3205,3321
20240320,114400,507412195,3205,3200,3205,3200,212
20240320,114300,506733245,3200,3195,3200,3195,14
20240320,114200,506688455,3200,3195,3200,3195,1017
20240320,114100,503439135,3185,3195,3195,3185,101
20240320,114000,503117440,3195,3185,3195,3185,5
20240320,113900,503101475,3195,3190,3195,3190,459
20240320,113800,501637245,3190,3190,3190,3190,10
20240320,113700,501605345,3190,3190,3190,3190,4
20240320,113600,501592585,3185,3185,3185,3185,395
20240320,113500,500334510,3185,3185,3185,3185,38
20240320,113400,500213480,3180,3180,3180,3180,772
20240320,113300,497758520,3180,3180,3180,3180,60
20240320,113200,497567720,3180,3180,3180,3175,195
20240320,113100,496948460,3175,3180,3185,3175,832
20240320,113000,494302885,3185,3180,3185,3180,1576
20240320,112900,489291195,3185,3185,3185,3185,1826
20240320,112800,483475385,3190,3190,3190,3190,11
20240320,112700,483440295,3190,3190,3190,3190,0
20240320,112600,483440295,3190,3190,3190,3190,0
20240320,112500,483440295,3190,3185,3190,3185,104
20240320,112400,483109035,3185,3190,3190,3185,129
20240320,112300,482698070,3190,3185,3190,3185,19
20240320,112200,482637485,3185,3195,3195,3185,499
20240320,112100,481044180,3195,3190,3195,3190,457
20240320,112000,479586340,3195,3195,3195,3195,0
20240320,111900,479586340,3195,3195,3195,3195,1
20240320,111800,479583145,3195,3190,3195,3190,320
20240320,111700,478562330,3195,3195,3195,3195,0
20240320,111600,478562330,3195,3195,3195,3195,0
20240320,111500,478562330,3195,3195,3195,3195,1
20240320,111400,478559135,3195,3195,3195,3195,32
20240320,111300,478456895,3195,3195,3195,3195,305
20240320,111200,477482420,3200,3200,3200,3200,16
20240320,111100,477431220,3195,3195,3200,3195,202
20240320,111000,476785825,3195,3195,3195,3195,1001
20240320,110900,473587630,3195,3185,3195,3185,271
20240320,110800,472724435,3185,3190,3190,3185,2100
20240320,110700,466035240,3195,3195,3195,3195,25
20240320,110600,465955365,3195,3195,3195,3195,50
20240320,110500,465795615,3195,3195,3195,3195,1
20240320,110400,465792420,3190,3190,3190,3190,16
20240320,110300,465741380,3190,3190,3190,3190,6
20240320,110200,465722240,3190,3190,3190,3190,0
20240320,110100,465722240,3190,3195,3195,3190,1277
20240320,110000,461648605,3195,3200,3200,3195,1164
20240320,105900,457929620,3200,3200,3200,3200,0
20240320,105800,457929620,3200,3200,3200,3200,0
20240320,105700,457929620,3200,3200,3200,3200,30
20240320,105600,457833620,3200,3200,3200,3200,10
20240320,105500,457801620,3205,3205,3205,3205,0
20240320,105400,457801620,3205,3205,3205,3205,3
20240320,105300,457792005,3205,3200,3205,3200,513
20240320,105200,456150400,3200,3195,3200,3195,9
20240320,105100,456121640,3200,3195,3200,3195,1122
20240320,105000,452536240,3200,3200,3200,3200,1
20240320,104900,452533040,3195,3200,3200,3195,289
20240320,104800,451609680,3200,3200,3200,3200,0
20240320,104700,451609680,3200,3200,3200,3200,0
20240320,104600,451609680,3200,3200,3200,3200,211
20240320,104500,450934480,3205,3205,3205,3205,11
20240320,104400,450899225,3200,3200,3200,3200,101
20240320,104300,450576025,3200,3200,3200,3200,1731
20240320,104200,445036825,3205,3205,3205,3205,440
20240320,104100,443626625,3200,3200,3200,3200,163
20240320,104000,443105025,3205,3200,3205,3195,976
20240320,103900,439982225,3205,3205,3210,3205,50
20240320,103800,439821970,3210,3205,3210,3205,472
20240320,103700,438308950,3205,3205,3205,3205,50
20240320,103600,438148700,3205,3205,3205,3200,5
20240320,103500,438132690,3205,3200,3205,3200,77
20240320,103400,437886090,3200,3190,3200,3185,2352
20240320,103300,430377130,3190,3195,3205,3190,1697
20240320,103200,424955215,3195,3210,3210,3195,1529
20240320,103100,420066010,3210,3210,3210,3210,62
20240320,103000,419866990,3210,3205,3210,3205,2121
20240320,102900,413059390,3210,3215,3215,3185,13286
20240320,102800,370538550,3215,3215,3215,3215,2050
20240320,102700,363947800,3215,3225,3225,3215,2391
20240320,102600,356260495,3215,3230,3230,3215,2106
20240320,102500,349488090,3230,3235,3235,3230,161
20240320,102400,348968055,3230,3235,3235,3230,105
20240320,102300,348628390,3235,3240,3245,3235,2015
20240320,102200,342099795,3240,3235,3240,3235,265
20240320,102100,341241905,3240,3235,3240,3235,686
20240320,102000,339022690,3235,3225,3235,3225,1511
20240320,101900,334148395,3220,3220,3220,3220,0
20240320,101800,334148395,3220,3215,3220,3215,560
20240320,101700,332345295,3220,3220,3220,3220,2319
20240320,101600,324878115,3225,3220,3225,3220,448
20240320,101500,323435540,3225,3225,3225,3225,3
20240320,101400,323425865,3230,3230,3230,3230,60
20240320,101300,323232065,3230,3220,3230,3220,7
20240320,101200,323209515,3230,3230,3230,3230,0
20240320,101100,323209515,3230,3220,3230,3220,234
20240320,101000,322455995,3230,3225,3230,3225,287
20240320,100900,321530415,3230,3230,3230,3230,90
20240320,100800,321239715,3230,3230,3230,3230,587
20240320,100700,319343705,3230,3230,3230,3230,1288
20240320,100600,315183465,3230,3225,3230,3225,11
20240320,100500,315147985,3230,3230,3230,3230,1
20240320,100400,315144755,3230,3230,3230,3220,353
20240320,100300,314004635,3230,3230,3230,3220,3049
20240320,100200,304186365,3230,3220,3230,3220,1994
20240320,100100,297763595,3220,3220,3220,3215,1749
20240320,100000,292139885,3225,3225,3225,3215,771
20240320,095900,289659230,3230,3230,3230,3215,1034
20240320,095800,286332060,3230,3230,3230,3220,3813
20240320,095700,274027100,3225,3205,3225,3205,2442
20240320,095600,266156165,3215,3210,3215,3210,1334
20240320,095500,261873995,3215,3215,3215,3210,1003
20240320,095400,258650090,3215,3205,3215,3205,263
20240320,095300,257805055,3215,3210,3215,3210,1158
20240320,095200,254087830,3210,3205,3210,3200,628
20240320,095100,252075045,3205,3205,3205,3205,977
20240320,095000,248943760,3205,3200,3205,3200,140
20240320,094900,248495605,3200,3195,3205,3190,2348
20240320,094800,240990130,3195,3200,3210,3195,2918
20240320,094700,231653270,3205,3200,3210,3200,2065
20240320,094600,225045075,3200,3210,3210,3200,2006
20240320,094500,218615815,3210,3205,3210,3205,1313
20240320,094400,214407610,3210,3205,3210,3205,135
20240320,094300,213974530,3210,3210,3215,3210,790
20240320,094200,211438625,3210,3205,3210,3205,64
20240320,094100,211233490,3200,3210,3210,3200,547
20240320,094000,209480330,3215,3215,3215,3205,144
20240320,093900,209018680,3205,3200,3205,3200,1033
20240320,093800,205707955,3200,3205,3205,3200,70
20240320,093700,205483885,3215,3215,3215,3205,634
20240320,093600,203451575,3215,3220,3220,3210,376
20240320,093500,202244585,3210,3215,3220,3210,403
20240320,093400,200950885,3220,3220,3220,3215,106
20240320,093300,200609725,3220,3215,3220,3215,555
20240320,093200,198825390,3215,3215,3215,3210,1068
20240320,093100,195391975,3215,3215,3215,3215,20
20240320,093000,195327675,3215,3205,3215,3205,821
20240320,092900,192693530,3210,3205,3210,3205,1285
20240320,092800,188573685,3205,3205,3205,3205,8
20240320,092700,188548045,3205,3210,3210,3205,2577
20240320,092600,180288265,3210,3210,3210,3210,549
20240320,092500,178525975,3205,3205,3205,3205,80
20240320,092400,178269575,3205,3215,3215,3205,2923
20240320,092300,168878935,3215,3220,3220,3215,676
20240320,092200,166705550,3215,3220,3220,3215,620
20240320,092100,164712065,3215,3215,3220,3215,299
20240320,092000,163750735,3220,3220,3220,3215,647
20240320,091900,161667620,3215,3220,3220,3215,670
20240320,091800,159513540,3220,3225,3225,3220,773
20240320,091700,157024225,3225,3225,3230,3220,1032
20240320,091600,153699525,3230,3230,3235,3225,1454
20240320,091500,149003135,3235,3240,3240,3235,1528
20240320,091400,144055640,3240,3250,3250,3240,2891
20240320,091300,134679465,3245,3240,3250,3235,3133
20240320,091200,124519390,3240,3230,3240,3225,3518
20240320,091100,113139195,3230,3235,3235,3220,6197
20240320,091000,93152230,3235,3240,3245,3235,807
20240320,090900,90536730,3240,3240,3245,3240,1093
20240320,090800,86995405,3240,3235,3240,3230,4197
20240320,090700,73410170,3235,3220,3235,3220,4279
20240320,090600,59605905,3220,3220,3225,3220,4874
20240320,090500,43896030,3225,3205,3225,3205,1346
20240320,090400,39568760,3205,3200,3210,3195,1949
20240320,090300,33329795,3200,3215,3215,3200,1634
20240320,090200,28086765,3215,3190,3230,3190,2728
20240320,090100,19370840,3190,3180,3190,3170,4650
20240320,090000,4562580,3180,3165,3180,3165,1441