KissMeData/080720/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,193500,84503110,5330,5330,5330,5330,294
20240326,193400,84503110,5330,5330,5330,5330,0
20240326,193300,84503110,5330,5330,5330,5330,0
20240326,193200,84503110,5330,5330,5330,5330,0
20240326,193100,84503110,5330,5330,5330,5330,0
20240326,193000,84503110,5330,5330,5330,5330,0
20240326,192900,84503110,5330,5330,5330,5330,0
20240326,192800,84503110,5330,5330,5330,5330,0
20240326,192700,84503110,5330,5330,5330,5330,0
20240326,192600,84503110,5330,5330,5330,5330,0
20240326,192500,84503110,5330,5330,5330,5330,0
20240326,192400,84503110,5330,5330,5330,5330,0
20240326,192300,84503110,5330,5330,5330,5330,0
20240326,192200,84503110,5330,5330,5330,5330,0
20240326,192100,84503110,5330,5330,5330,5330,0
20240326,192000,84503110,5330,5330,5330,5330,0
20240326,191900,84503110,5330,5330,5330,5330,0
20240326,191800,84503110,5330,5330,5330,5330,0
20240326,191700,84503110,5330,5330,5330,5330,0
20240326,191600,84503110,5330,5330,5330,5330,0
20240326,191500,84503110,5330,5330,5330,5330,0
20240326,191400,84503110,5330,5330,5330,5330,0
20240326,191300,84503110,5330,5330,5330,5330,0
20240326,191200,84503110,5330,5330,5330,5330,0
20240326,191100,84503110,5330,5330,5330,5330,0
20240326,191000,84503110,5330,5330,5330,5330,0
20240326,190900,84503110,5330,5330,5330,5330,0
20240326,190800,84503110,5330,5330,5330,5330,0
20240326,190700,84503110,5330,5330,5330,5330,0
20240326,190600,84503110,5330,5330,5330,5330,0
20240326,190500,84503110,5330,5330,5330,5330,294
20240326,190400,84503110,5330,5330,5330,5330,0
20240326,190300,84503110,5330,5330,5330,5330,0
20240326,190200,84503110,5330,5330,5330,5330,0
20240326,190100,84503110,5330,5330,5330,5330,0
20240326,190000,84503110,5330,5330,5330,5330,0
20240326,185900,84503110,5330,5330,5330,5330,0
20240326,185800,84503110,5330,5330,5330,5330,0
20240326,185700,84503110,5330,5330,5330,5330,0
20240326,185600,84503110,5330,5330,5330,5330,0
20240326,185500,84503110,5330,5330,5330,5330,0
20240326,185400,84503110,5330,5330,5330,5330,0
20240326,185300,84503110,5330,5330,5330,5330,0
20240326,185200,84503110,5330,5330,5330,5330,0
20240326,185100,84503110,5330,5330,5330,5330,0
20240326,185000,84503110,5330,5330,5330,5330,0
20240326,184900,84503110,5330,5330,5330,5330,0
20240326,184800,84503110,5330,5330,5330,5330,0
20240326,184700,84503110,5330,5330,5330,5330,0
20240326,184600,84503110,5330,5330,5330,5330,0
20240326,184500,84503110,5330,5330,5330,5330,0
20240326,184400,84503110,5330,5330,5330,5330,0
20240326,184300,84503110,5330,5330,5330,5330,0
20240326,184200,84503110,5330,5330,5330,5330,0
20240326,184100,84503110,5330,5330,5330,5330,0
20240326,184000,84503110,5330,5330,5330,5330,0
20240326,183900,84503110,5330,5330,5330,5330,0
20240326,183800,84503110,5330,5330,5330,5330,0
20240326,183700,84503110,5330,5330,5330,5330,0
20240326,183600,84503110,5330,5330,5330,5330,0
20240326,183500,84503110,5330,5330,5330,5330,294
20240326,183400,84503110,5330,5330,5330,5330,0
20240326,183300,84503110,5330,5330,5330,5330,0
20240326,183200,84503110,5330,5330,5330,5330,0
20240326,183100,84503110,5330,5330,5330,5330,0
20240326,183000,84503110,5330,5330,5330,5330,0
20240326,182900,84503110,5330,5330,5330,5330,0
20240326,182800,84503110,5330,5330,5330,5330,0
20240326,182700,84503110,5330,5330,5330,5330,0
20240326,182600,84503110,5330,5330,5330,5330,0
20240326,182500,84503110,5330,5330,5330,5330,0
20240326,182400,84503110,5330,5330,5330,5330,0
20240326,182300,84503110,5330,5330,5330,5330,0
20240326,182200,84503110,5330,5330,5330,5330,0
20240326,182100,84503110,5330,5330,5330,5330,0
20240326,182000,84503110,5330,5330,5330,5330,0
20240326,181900,84503110,5330,5330,5330,5330,0
20240326,181800,84503110,5330,5330,5330,5330,0
20240326,181700,84503110,5330,5330,5330,5330,0
20240326,181600,84503110,5330,5330,5330,5330,0
20240326,181500,84503110,5330,5330,5330,5330,0
20240326,181400,84503110,5330,5330,5330,5330,0
20240326,181300,84503110,5330,5330,5330,5330,0
20240326,181200,84503110,5330,5330,5330,5330,0
20240326,181100,84503110,5330,5330,5330,5330,0
20240326,181000,84503110,5330,5330,5330,5330,0
20240326,180900,84503110,5330,5330,5330,5330,0
20240326,180800,84503110,5330,5330,5330,5330,0
20240326,180700,84503110,5330,5330,5330,5330,0
20240326,180600,84503110,5330,5330,5330,5330,0
20240326,180500,84503110,5330,5330,5330,5330,294
20240326,180400,84503110,5330,5330,5330,5330,0
20240326,180300,84503110,5330,5330,5330,5330,0
20240326,180200,84503110,5330,5330,5330,5330,0
20240326,180100,84503110,5330,5330,5330,5330,0
20240326,180000,84503110,5330,5330,5330,5330,0
20240326,175900,84503110,5330,5330,5330,5330,0
20240326,175800,84503110,5330,5330,5330,5330,0
20240326,175700,84503110,5330,5330,5330,5330,0
20240326,175600,84503110,5330,5330,5330,5330,0
20240326,175500,84503110,5330,5330,5330,5330,0
20240326,175400,84503110,5330,5330,5330,5330,0
20240326,175300,84503110,5330,5330,5330,5330,0
20240326,175200,84503110,5330,5330,5330,5330,0
20240326,175100,84503110,5330,5330,5330,5330,0
20240326,175000,84503110,5330,5330,5330,5330,0
20240326,174900,84503110,5330,5330,5330,5330,0
20240326,174800,84503110,5330,5330,5330,5330,0
20240326,174700,84503110,5330,5330,5330,5330,0
20240326,174600,84503110,5330,5330,5330,5330,0
20240326,174500,84503110,5330,5330,5330,5330,0
20240326,174400,84503110,5330,5330,5330,5330,0
20240326,174300,84503110,5330,5330,5330,5330,0
20240326,174200,84503110,5330,5330,5330,5330,0
20240326,174100,84503110,5330,5330,5330,5330,0
20240326,174000,84503110,5330,5330,5330,5330,0
20240326,173900,84503110,5330,5330,5330,5330,0
20240326,173800,84503110,5330,5330,5330,5330,0
20240326,173700,84503110,5330,5330,5330,5330,0
20240326,173600,84503110,5330,5330,5330,5330,0
20240326,173500,84503110,5330,5330,5330,5330,294
20240326,173400,84503110,5330,5330,5330,5330,0
20240326,173300,84503110,5330,5330,5330,5330,0
20240326,173200,84503110,5330,5330,5330,5330,0
20240326,173100,84503110,5330,5330,5330,5330,0
20240326,173000,84503110,5330,5330,5330,5330,0
20240326,172900,84503110,5330,5330,5330,5330,0
20240326,172800,84503110,5330,5330,5330,5330,0
20240326,172700,84503110,5330,5330,5330,5330,0
20240326,172600,84503110,5330,5330,5330,5330,0
20240326,172500,84503110,5330,5330,5330,5330,0
20240326,172400,84503110,5330,5330,5330,5330,0
20240326,172300,84503110,5330,5330,5330,5330,0
20240326,172200,84503110,5330,5330,5330,5330,0
20240326,172100,84503110,5330,5330,5330,5330,0
20240326,172000,84503110,5330,5330,5330,5330,0
20240326,171900,84503110,5330,5330,5330,5330,0
20240326,171800,84503110,5330,5330,5330,5330,0
20240326,171700,84503110,5330,5330,5330,5330,0
20240326,171600,84503110,5330,5330,5330,5330,0
20240326,171500,84503110,5330,5330,5330,5330,0
20240326,171400,84503110,5330,5330,5330,5330,0
20240326,171300,84503110,5330,5330,5330,5330,0
20240326,171200,84503110,5330,5330,5330,5330,0
20240326,171100,84503110,5330,5330,5330,5330,0
20240326,171000,84503110,5330,5330,5330,5330,0
20240326,170900,84503110,5330,5330,5330,5330,0
20240326,170800,84503110,5330,5330,5330,5330,0
20240326,170700,84503110,5330,5330,5330,5330,0
20240326,170600,84503110,5330,5330,5330,5330,0
20240326,170500,84503110,5330,5330,5330,5330,294
20240326,170400,84503110,5330,5330,5330,5330,0
20240326,170300,84503110,5330,5330,5330,5330,0
20240326,170200,84503110,5330,5330,5330,5330,0
20240326,170100,84503110,5330,5330,5330,5330,0
20240326,170000,84503110,5330,5330,5330,5330,0
20240326,165900,84503110,5330,5330,5330,5330,0
20240326,165800,84503110,5330,5330,5330,5330,0
20240326,165700,84503110,5330,5330,5330,5330,0
20240326,165600,84503110,5330,5330,5330,5330,0
20240326,165500,84503110,5330,5330,5330,5330,0
20240326,165400,84503110,5330,5330,5330,5330,0
20240326,165300,84503110,5330,5330,5330,5330,0
20240326,165200,84503110,5330,5330,5330,5330,0
20240326,165100,84503110,5330,5330,5330,5330,0
20240326,165000,84503110,5330,5330,5330,5330,0
20240326,164900,84503110,5330,5330,5330,5330,0
20240326,164800,84503110,5330,5330,5330,5330,0
20240326,164700,84503110,5330,5330,5330,5330,0
20240326,164600,84503110,5330,5330,5330,5330,0
20240326,164500,84503110,5330,5330,5330,5330,0
20240326,164400,84503110,5330,5330,5330,5330,0
20240326,164300,84503110,5330,5330,5330,5330,0
20240326,164200,84503110,5330,5330,5330,5330,0
20240326,164100,84503110,5330,5330,5330,5330,0
20240326,164000,84503110,5330,5330,5330,5330,0
20240326,163900,84503110,5330,5330,5330,5330,0
20240326,163800,84503110,5330,5330,5330,5330,0
20240326,163700,84503110,5330,5330,5330,5330,0
20240326,163600,84503110,5330,5330,5330,5330,0
20240326,163500,84503110,5330,5330,5330,5330,294
20240326,163400,84503110,5330,5330,5330,5330,0
20240326,163300,84503110,5330,5330,5330,5330,0
20240326,163200,84503110,5330,5330,5330,5330,0
20240326,163100,84503110,5330,5330,5330,5330,0
20240326,163000,84503110,5330,5330,5330,5330,0
20240326,162900,84503110,5330,5330,5330,5330,0
20240326,162800,84503110,5330,5330,5330,5330,0
20240326,162700,84503110,5330,5330,5330,5330,0
20240326,162600,84503110,5330,5330,5330,5330,0
20240326,162500,84503110,5330,5330,5330,5330,0
20240326,162400,84503110,5330,5330,5330,5330,0
20240326,162300,84503110,5330,5330,5330,5330,0
20240326,162200,84503110,5330,5330,5330,5330,0
20240326,162100,84503110,5330,5330,5330,5330,0
20240326,162000,84503110,5330,5330,5330,5330,0
20240326,161900,84503110,5330,5330,5330,5330,0
20240326,161800,84503110,5330,5330,5330,5330,0
20240326,161700,84503110,5330,5330,5330,5330,0
20240326,161600,84503110,5330,5330,5330,5330,0
20240326,161500,84503110,5330,5330,5330,5330,0
20240326,161400,84503110,5330,5330,5330,5330,0
20240326,161300,84503110,5330,5330,5330,5330,0
20240326,161200,84503110,5330,5330,5330,5330,0
20240326,161100,84503110,5330,5330,5330,5330,0
20240326,161000,84503110,5330,5330,5330,5330,0
20240326,160900,84503110,5330,5330,5330,5330,0
20240326,160800,84503110,5330,5330,5330,5330,0
20240326,160700,84503110,5330,5330,5330,5330,0
20240326,160600,84503110,5330,5330,5330,5330,0
20240326,160500,84503110,5330,5330,5330,5330,294
20240326,160400,84503110,5330,5330,5330,5330,0
20240326,160300,84503110,5330,5330,5330,5330,0
20240326,160200,84503110,5330,5330,5330,5330,0
20240326,160100,84503110,5330,5330,5330,5330,0
20240326,160000,84503110,5330,5330,5330,5330,0
20240326,155900,84503110,5330,5330,5330,5330,0
20240326,155800,84503110,5330,5330,5330,5330,0
20240326,155700,84503110,5330,5330,5330,5330,0
20240326,155600,84503110,5330,5330,5330,5330,0
20240326,155500,84503110,5330,5330,5330,5330,0
20240326,155400,84503110,5330,5330,5330,5330,0
20240326,155300,84503110,5330,5330,5330,5330,0
20240326,155200,84503110,5330,5330,5330,5330,0
20240326,155100,84503110,5330,5330,5330,5330,0
20240326,155000,84503110,5330,5330,5330,5330,0
20240326,154900,84503110,5330,5330,5330,5330,0
20240326,154800,84503110,5330,5330,5330,5330,0
20240326,154700,84503110,5330,5330,5330,5330,0
20240326,154600,84503110,5330,5330,5330,5330,0
20240326,154500,84503110,5330,5330,5330,5330,0
20240326,154400,84503110,5330,5330,5330,5330,0
20240326,154300,84503110,5330,5330,5330,5330,0
20240326,154200,84503110,5330,5330,5330,5330,0
20240326,154100,84503110,5330,5330,5330,5330,0
20240326,154000,84503110,5330,5330,5330,5330,0
20240326,153900,84503110,5330,5330,5330,5330,0
20240326,153800,84503110,5330,5330,5330,5330,0
20240326,153700,84503110,5330,5330,5330,5330,0
20240326,153600,84503110,5330,5330,5330,5330,0
20240326,153500,84503110,5330,5330,5330,5330,294
20240326,153400,84503110,5330,5330,5330,5330,0
20240326,153300,84503110,5330,5330,5330,5330,0
20240326,153200,84503110,5330,5330,5330,5330,0
20240326,153100,84503110,5330,5330,5330,5330,0
20240326,153000,84503110,5330,5330,5330,5330,294
20240326,152900,82936090,5320,5320,5320,5320,0
20240326,152800,82936090,5320,5320,5320,5320,0
20240326,152700,82936090,5320,5320,5320,5320,0
20240326,152600,82936090,5320,5320,5320,5320,0
20240326,152500,82936090,5320,5320,5320,5320,0
20240326,152400,82936090,5320,5320,5320,5320,0
20240326,152300,82936090,5320,5320,5320,5320,0
20240326,152200,82936090,5320,5320,5320,5320,0
20240326,152100,82936090,5320,5320,5320,5320,0
20240326,152000,82936090,5320,5320,5320,5320,0
20240326,151900,82936090,5320,5280,5320,5280,100
20240326,151800,82404630,5280,5280,5280,5280,0
20240326,151700,82404630,5280,5280,5280,5280,1
20240326,151600,82399350,5270,5270,5270,5270,6
20240326,151500,82367730,5280,5280,5290,5280,14
20240326,151400,82293790,5270,5270,5270,5270,0
20240326,151300,82293790,5270,5270,5270,5270,0
20240326,151200,82293790,5270,5270,5270,5270,0
20240326,151100,82293790,5270,5270,5270,5270,0
20240326,151000,82293790,5270,5270,5270,5270,0
20240326,150900,82293790,5270,5270,5270,5270,0
20240326,150800,82293790,5270,5270,5270,5270,0
20240326,150700,82293790,5270,5270,5270,5270,0
20240326,150600,82293790,5270,5270,5270,5270,1
20240326,150500,82288520,5270,5270,5270,5270,0
20240326,150400,82288520,5270,5270,5270,5270,1
20240326,150300,82283250,5270,5270,5270,5270,1
20240326,150200,82277980,5260,5260,5260,5260,54
20240326,150100,81993940,5260,5290,5290,5260,260
20240326,150000,80620580,5300,5300,5300,5300,0
20240326,145900,80620580,5300,5290,5300,5270,7
20240326,145800,80583570,5270,5290,5300,5270,5
20240326,145700,80557120,5280,5280,5280,5280,0
20240326,145600,80557120,5280,5280,5280,5280,0
20240326,145500,80557120,5280,5280,5280,5280,3
20240326,145400,80541280,5290,5290,5290,5290,0
20240326,145300,80541280,5290,5290,5290,5290,0
20240326,145200,80541280,5290,5290,5290,5290,1
20240326,145100,80535990,5260,5260,5260,5260,0
20240326,145000,80535990,5260,5260,5260,5260,0
20240326,144900,80535990,5260,5270,5270,5260,11
20240326,144800,80478120,5270,5270,5270,5270,0
20240326,144700,80478120,5270,5270,5270,5270,0
20240326,144600,80478120,5270,5270,5270,5270,0
20240326,144500,80478120,5270,5270,5270,5270,0
20240326,144400,80478120,5270,5270,5270,5270,0
20240326,144300,80478120,5270,5270,5270,5270,0
20240326,144200,80478120,5270,5270,5270,5270,0
20240326,144100,80478120,5270,5270,5270,5270,0
20240326,144000,80478120,5270,5270,5270,5270,0
20240326,143900,80478120,5270,5270,5270,5270,0
20240326,143800,80478120,5270,5260,5270,5260,357
20240326,143700,78596870,5260,5260,5260,5260,0
20240326,143600,78596870,5260,5260,5260,5260,0
20240326,143500,78596870,5260,5260,5260,5260,0
20240326,143400,78596870,5260,5260,5260,5260,0
20240326,143300,78596870,5260,5260,5260,5260,0
20240326,143200,78596870,5260,5260,5260,5260,0
20240326,143100,78596870,5260,5260,5260,5260,0
20240326,143000,78596870,5260,5260,5260,5260,0
20240326,142900,78596870,5260,5260,5260,5260,0
20240326,142800,78596870,5260,5260,5260,5260,0
20240326,142700,78596870,5260,5260,5260,5260,0
20240326,142600,78596870,5260,5260,5260,5260,8
20240326,142500,78554790,5260,5260,5260,5260,0
20240326,142400,78554790,5260,5260,5260,5260,0
20240326,142300,78554790,5260,5260,5260,5260,0
20240326,142200,78554790,5260,5260,5260,5260,0
20240326,142100,78554790,5260,5260,5260,5260,2
20240326,142000,78544270,5270,5270,5270,5270,0
20240326,141900,78544270,5270,5270,5270,5270,0
20240326,141800,78544270,5270,5270,5270,5270,0
20240326,141700,78544270,5270,5270,5270,5270,4
20240326,141600,78523190,5260,5260,5260,5260,10
20240326,141500,78470590,5280,5280,5280,5280,0
20240326,141400,78470590,5280,5280,5280,5280,0
20240326,141300,78470590,5280,5280,5280,5280,0
20240326,141200,78470590,5280,5280,5280,5280,2
20240326,141100,78460030,5250,5270,5270,5250,712
20240326,141000,74716510,5270,5270,5270,5270,0
20240326,140900,74716510,5270,5270,5270,5270,0
20240326,140800,74716510,5270,5270,5270,5270,0
20240326,140700,74716510,5270,5270,5270,5270,0
20240326,140600,74716510,5270,5270,5270,5270,0
20240326,140500,74716510,5270,5270,5270,5270,5
20240326,140400,74690160,5270,5270,5270,5270,0
20240326,140300,74690160,5270,5270,5270,5270,0
20240326,140200,74690160,5270,5270,5270,5270,0
20240326,140100,74690160,5270,5270,5270,5270,0
20240326,140000,74690160,5270,5270,5270,5270,0
20240326,135900,74690160,5270,5270,5270,5270,0
20240326,135800,74690160,5270,5260,5270,5260,221
20240326,135700,73527490,5260,5260,5260,5260,0
20240326,135600,73527490,5260,5260,5260,5260,0
20240326,135500,73527490,5260,5260,5260,5260,0
20240326,135400,73527490,5260,5260,5260,5260,10
20240326,135300,73474890,5260,5260,5260,5260,0
20240326,135200,73474890,5260,5260,5260,5260,0
20240326,135100,73474890,5260,5260,5260,5260,0
20240326,135000,73474890,5260,5260,5260,5260,0
20240326,134900,73474890,5260,5260,5260,5260,0
20240326,134800,73474890,5260,5260,5260,5260,0
20240326,134700,73474890,5260,5260,5260,5260,0
20240326,134600,73474890,5260,5260,5260,5260,28
20240326,134500,73327610,5280,5280,5280,5280,0
20240326,134400,73327610,5280,5260,5280,5260,351
20240326,134300,71481280,5280,5280,5280,5280,4
20240326,134200,71460160,5260,5260,5260,5260,0
20240326,134100,71460160,5260,5260,5260,5260,0
20240326,134000,71460160,5260,5260,5260,5260,124
20240326,133900,70807920,5260,5260,5260,5260,0
20240326,133800,70807920,5260,5270,5270,5260,423
20240326,133700,68581940,5270,5270,5270,5270,0
20240326,133600,68581940,5270,5270,5270,5270,0
20240326,133500,68581940,5270,5280,5280,5270,149
20240326,133400,67795290,5290,5290,5290,5290,140
20240326,133300,67054690,5300,5300,5300,5300,0
20240326,133200,67054690,5300,5300,5300,5300,0
20240326,133100,67054690,5300,5300,5300,5300,0
20240326,133000,67054690,5300,5300,5300,5300,4
20240326,132900,67033490,5300,5300,5300,5300,0
20240326,132800,67033490,5300,5300,5300,5300,0
20240326,132700,67033490,5300,5300,5300,5300,6
20240326,132600,67001690,5310,5300,5310,5300,5
20240326,132500,66975180,5300,5300,5300,5300,0
20240326,132400,66975180,5300,5300,5300,5300,0
20240326,132300,66975180,5300,5300,5300,5300,0
20240326,132200,66975180,5300,5300,5300,5300,0
20240326,132100,66975180,5300,5300,5300,5300,2
20240326,132000,66964580,5290,5290,5290,5290,0
20240326,131900,66964580,5290,5290,5290,5290,0
20240326,131800,66964580,5290,5290,5290,5290,0
20240326,131700,66964580,5290,5290,5290,5290,0
20240326,131600,66964580,5290,5290,5290,5290,0
20240326,131500,66964580,5290,5290,5290,5290,4
20240326,131400,66943420,5280,5280,5280,5280,0
20240326,131300,66943420,5280,5270,5280,5270,2
20240326,131200,66932870,5270,5270,5270,5270,10
20240326,131100,66880170,5260,5260,5260,5260,0
20240326,131000,66880170,5260,5260,5260,5260,0
20240326,130900,66880170,5260,5260,5260,5260,0
20240326,130800,66880170,5260,5260,5260,5260,0
20240326,130700,66880170,5260,5260,5260,5260,0
20240326,130600,66880170,5260,5260,5260,5260,0
20240326,130500,66880170,5260,5260,5260,5260,0
20240326,130400,66880170,5260,5260,5260,5260,0
20240326,130300,66880170,5260,5260,5260,5260,0
20240326,130200,66880170,5260,5260,5260,5260,338
20240326,130100,65102290,5290,5290,5290,5290,0
20240326,130000,65102290,5290,5290,5290,5290,0
20240326,125900,65102290,5290,5290,5290,5290,0
20240326,125800,65102290,5290,5290,5290,5290,0
20240326,125700,65102290,5290,5290,5290,5290,0
20240326,125600,65102290,5290,5290,5290,5290,1
20240326,125500,65097000,5300,5300,5300,5300,0
20240326,125400,65097000,5300,5300,5300,5300,0
20240326,125300,65097000,5300,5300,5300,5300,0
20240326,125200,65097000,5300,5300,5300,5300,1
20240326,125100,65091700,5260,5260,5260,5260,0
20240326,125000,65091700,5260,5250,5260,5250,420
20240326,124900,62886640,5260,5260,5260,5260,201
20240326,124800,61829380,5260,5260,5260,5260,200
20240326,124700,60777380,5270,5280,5280,5270,531
20240326,124600,57976300,5290,5290,5290,5290,1
20240326,124500,57971010,5300,5300,5300,5300,18
20240326,124400,57875610,5290,5290,5290,5290,0
20240326,124300,57875610,5290,5290,5290,5290,0
20240326,124200,57875610,5290,5290,5290,5290,0
20240326,124100,57875610,5290,5290,5290,5290,0
20240326,124000,57875610,5290,5290,5290,5290,0
20240326,123900,57875610,5290,5290,5290,5290,0
20240326,123800,57875610,5290,5290,5290,5290,0
20240326,123700,57875610,5290,5290,5290,5290,0
20240326,123600,57875610,5290,5290,5290,5290,2
20240326,123500,57865030,5280,5280,5280,5280,0
20240326,123400,57865030,5280,5280,5280,5280,0
20240326,123300,57865030,5280,5280,5280,5280,0
20240326,123200,57865030,5280,5280,5280,5280,0
20240326,123100,57865030,5280,5280,5280,5280,0
20240326,123000,57865030,5280,5270,5280,5270,901
20240326,122900,53115750,5280,5280,5280,5280,0
20240326,122800,53115750,5280,5280,5280,5280,0
20240326,122700,53115750,5280,5280,5280,5280,7
20240326,122600,53078790,5280,5280,5280,5280,1
20240326,122500,53073510,5310,5310,5310,5310,0
20240326,122400,53073510,5310,5300,5310,5300,50
20240326,122300,52808160,5310,5310,5310,5310,0
20240326,122200,52808160,5310,5310,5310,5310,0
20240326,122100,52808160,5310,5290,5310,5290,100
20240326,122000,52277390,5280,5280,5280,5280,0
20240326,121900,52277390,5280,5280,5280,5280,0
20240326,121800,52277390,5280,5280,5280,5280,61
20240326,121700,51955310,5280,5280,5280,5280,0
20240326,121600,51955310,5280,5280,5280,5280,0
20240326,121500,51955310,5280,5280,5280,5280,0
20240326,121400,51955310,5280,5280,5280,5280,2
20240326,121300,51944750,5270,5270,5270,5270,0
20240326,121200,51944750,5270,5270,5270,5270,0
20240326,121100,51944750,5270,5270,5270,5270,0
20240326,121000,51944750,5270,5270,5270,5270,12
20240326,120900,51881510,5280,5280,5280,5280,0
20240326,120800,51881510,5280,5280,5280,5280,0
20240326,120700,51881510,5280,5280,5280,5280,0
20240326,120600,51881510,5280,5280,5280,5280,0
20240326,120500,51881510,5280,5280,5280,5280,0
20240326,120400,51881510,5280,5280,5280,5280,0
20240326,120300,51881510,5280,5280,5280,5280,0
20240326,120200,51881510,5280,5280,5280,5280,0
20240326,120100,51881510,5280,5280,5280,5280,0
20240326,120000,51881510,5280,5280,5280,5280,0
20240326,115900,51881510,5280,5280,5280,5280,0
20240326,115800,51881510,5280,5280,5280,5280,0
20240326,115700,51881510,5280,5280,5280,5280,0
20240326,115600,51881510,5280,5280,5280,5280,0
20240326,115500,51881510,5280,5280,5280,5280,0
20240326,115400,51881510,5280,5280,5280,5280,0
20240326,115300,51881510,5280,5280,5280,5280,0
20240326,115200,51881510,5280,5280,5280,5280,0
20240326,115100,51881510,5280,5280,5280,5280,0
20240326,115000,51881510,5280,5280,5280,5280,0
20240326,114900,51881510,5280,5280,5280,5280,0
20240326,114800,51881510,5280,5280,5280,5280,0
20240326,114700,51881510,5280,5270,5280,5270,17
20240326,114600,51791900,5240,5240,5240,5240,0
20240326,114500,51791900,5240,5260,5260,5240,50
20240326,114400,51529700,5260,5260,5260,5260,0
20240326,114300,51529700,5260,5260,5260,5260,9
20240326,114200,51482360,5260,5260,5260,5260,0
20240326,114100,51482360,5260,5260,5260,5260,0
20240326,114000,51482360,5260,5260,5260,5260,0
20240326,113900,51482360,5260,5260,5260,5260,0
20240326,113800,51482360,5260,5260,5260,5260,20
20240326,113700,51377160,5260,5260,5260,5260,0
20240326,113600,51377160,5260,5260,5260,5260,0
20240326,113500,51377160,5260,5260,5260,5260,0
20240326,113400,51377160,5260,5260,5260,5260,0
20240326,113300,51377160,5260,5260,5260,5260,0
20240326,113200,51377160,5260,5260,5260,5260,0
20240326,113100,51377160,5260,5260,5260,5260,0
20240326,113000,51377160,5260,5260,5260,5260,0
20240326,112900,51377160,5260,5260,5260,5260,0
20240326,112800,51377160,5260,5260,5260,5260,10
20240326,112700,51324560,5250,5250,5250,5250,0
20240326,112600,51324560,5250,5250,5250,5250,2
20240326,112500,51314060,5250,5250,5250,5250,22
20240326,112400,51198560,5240,5260,5260,5240,800
20240326,112300,47006140,5260,5250,5260,5250,61
20240326,112200,46685880,5280,5280,5280,5280,0
20240326,112100,46685880,5280,5280,5280,5280,0
20240326,112000,46685880,5280,5270,5280,5270,5
20240326,111900,46659520,5270,5270,5270,5270,0
20240326,111800,46659520,5270,5270,5270,5270,5
20240326,111700,46633170,5270,5270,5270,5270,0
20240326,111600,46633170,5270,5270,5270,5270,0
20240326,111500,46633170,5270,5260,5270,5260,25
20240326,111400,46501650,5260,5260,5260,5260,2
20240326,111300,46491130,5250,5250,5250,5250,10
20240326,111200,46438630,5240,5230,5240,5230,13
20240326,111100,46370570,5230,5230,5230,5230,211
20240326,111000,45267040,5250,5250,5250,5250,0
20240326,110900,45267040,5250,5250,5250,5250,0
20240326,110800,45267040,5250,5250,5250,5250,0
20240326,110700,45267040,5250,5240,5250,5240,177
20240326,110600,44338890,5220,5220,5220,5220,0
20240326,110500,44338890,5220,5220,5220,5220,0
20240326,110400,44338890,5220,5220,5220,5220,0
20240326,110300,44338890,5220,5220,5220,5220,0
20240326,110200,44338890,5220,5220,5220,5220,0
20240326,110100,44338890,5220,5230,5230,5220,503
20240326,110000,41713200,5220,5220,5220,5220,0
20240326,105900,41713200,5220,5230,5230,5220,700
20240326,105800,38058830,5240,5240,5240,5240,0
20240326,105700,38058830,5240,5240,5240,5240,0
20240326,105600,38058830,5240,5240,5240,5240,1
20240326,105500,38053590,5240,5230,5240,5230,10
20240326,105400,38001280,5220,5220,5220,5220,0
20240326,105300,38001280,5220,5220,5220,5220,0
20240326,105200,38001280,5220,5220,5220,5220,0
20240326,105100,38001280,5220,5220,5220,5220,0
20240326,105000,38001280,5220,5220,5220,5220,198
20240326,104900,36967720,5250,5250,5250,5250,0
20240326,104800,36967720,5250,5250,5250,5250,102
20240326,104700,36432220,5250,5250,5250,5250,0
20240326,104600,36432220,5250,5250,5250,5250,0
20240326,104500,36432220,5250,5250,5250,5250,3
20240326,104400,36416470,5260,5260,5260,5260,0
20240326,104300,36416470,5260,5260,5260,5260,0
20240326,104200,36416470,5260,5260,5260,5260,0
20240326,104100,36416470,5260,5260,5260,5260,0
20240326,104000,36416470,5260,5260,5260,5260,20
20240326,103900,36311270,5270,5210,5270,5210,11
20240326,103800,36253510,5210,5200,5210,5200,245
20240326,103700,34979470,5200,5250,5250,5200,1317
20240326,103600,28112420,5270,5270,5270,5270,2
20240326,103500,28101880,5280,5280,5280,5280,0
20240326,103400,28101880,5280,5280,5280,5280,1
20240326,103300,28096600,5280,5280,5280,5280,0
20240326,103200,28096600,5280,5280,5280,5280,0
20240326,103100,28096600,5280,5280,5280,5280,0
20240326,103000,28096600,5280,5280,5280,5280,0
20240326,102900,28096600,5280,5280,5280,5280,0
20240326,102800,28096600,5280,5280,5280,5280,0
20240326,102700,28096600,5280,5280,5280,5280,5
20240326,102600,28070200,5270,5270,5270,5270,4
20240326,102500,28049120,5250,5310,5310,5250,985
20240326,102400,22866390,5320,5320,5320,5320,3
20240326,102300,22850430,5320,5320,5320,5320,0
20240326,102200,22850430,5320,5320,5320,5320,0
20240326,102100,22850430,5320,5320,5320,5320,0
20240326,102000,22850430,5320,5320,5320,5320,0
20240326,101900,22850430,5320,5320,5320,5320,0
20240326,101800,22850430,5320,5320,5320,5320,0
20240326,101700,22850430,5320,5320,5320,5320,0
20240326,101600,22850430,5320,5320,5320,5320,2
20240326,101500,22839790,5330,5330,5330,5330,3
20240326,101400,22823800,5330,5330,5330,5330,0
20240326,101300,22823800,5330,5330,5330,5330,100
20240326,101200,22290800,5340,5350,5350,5340,264
20240326,101100,20878410,5350,5350,5350,5350,0
20240326,101000,20878410,5350,5350,5350,5350,0
20240326,100900,20878410,5350,5350,5350,5350,0
20240326,100800,20878410,5350,5350,5350,5350,0
20240326,100700,20878410,5350,5350,5350,5350,2
20240326,100600,20867710,5370,5370,5370,5370,0
20240326,100500,20867710,5370,5370,5370,5370,60
20240326,100400,20545510,5390,5390,5390,5390,0
20240326,100300,20545510,5390,5360,5390,5360,5
20240326,100200,20518600,5370,5370,5370,5370,5
20240326,100100,20491750,5360,5360,5360,5360,100
20240326,100000,19955750,5360,5360,5360,5360,0
20240326,095900,19955750,5360,5360,5360,5360,0
20240326,095800,19955750,5360,5360,5360,5360,0
20240326,095700,19955750,5360,5360,5360,5360,0
20240326,095600,19955750,5360,5360,5360,5360,0
20240326,095500,19955750,5360,5360,5360,5360,0
20240326,095400,19955750,5360,5370,5370,5360,2
20240326,095300,19945020,5370,5340,5370,5340,2
20240326,095200,19934310,5330,5330,5330,5330,0
20240326,095100,19934310,5330,5330,5330,5330,0
20240326,095000,19934310,5330,5330,5330,5330,10
20240326,094900,19881010,5380,5370,5380,5370,500
20240326,094800,17191310,5380,5380,5380,5380,1
20240326,094700,17185930,5350,5380,5380,5350,2
20240326,094600,17175200,5350,5350,5350,5350,0
20240326,094500,17175200,5350,5340,5350,5340,73
20240326,094400,16785360,5340,5340,5340,5340,8
20240326,094300,16742640,5340,5340,5340,5340,21
20240326,094200,16630500,5380,5380,5380,5380,0
20240326,094100,16630500,5380,5380,5380,5380,1
20240326,094000,16625120,5340,5340,5340,5340,0
20240326,093900,16625120,5340,5340,5340,5340,0
20240326,093800,16625120,5340,5340,5340,5340,0
20240326,093700,16625120,5340,5340,5340,5340,0
20240326,093600,16625120,5340,5340,5340,5340,0
20240326,093500,16625120,5340,5340,5340,5340,200
20240326,093400,15557120,5340,5340,5340,5340,0
20240326,093300,15557120,5340,5340,5340,5340,0
20240326,093200,15557120,5340,5340,5340,5340,130
20240326,093100,14862920,5340,5340,5340,5340,0
20240326,093000,14862920,5340,5340,5340,5340,0
20240326,092900,14862920,5340,5340,5340,5340,0
20240326,092800,14862920,5340,5340,5340,5340,0
20240326,092700,14862920,5340,5340,5340,5340,0
20240326,092600,14862920,5340,5390,5400,5340,6
20240326,092500,14830660,5340,5370,5400,5340,54
20240326,092400,14539870,5330,5370,5370,5330,26
20240326,092300,14401170,5320,5390,5390,5320,8
20240326,092200,14358310,5360,5240,5410,5240,208
20240326,092100,13252900,5230,5230,5230,5230,0
20240326,092000,13252900,5230,5230,5230,5230,10
20240326,091900,13200600,5230,5230,5230,5230,21
20240326,091800,13090770,5220,5210,5220,5210,6
20240326,091700,13059460,5210,5230,5230,5200,346
20240326,091600,11257110,5260,5260,5260,5260,49
20240326,091500,10999370,5280,5280,5280,5280,20
20240326,091400,10893770,5270,5270,5270,5270,16
20240326,091300,10809450,5260,5310,5310,5210,175
20240326,091200,9889060,5320,5320,5320,5320,0
20240326,091100,9889060,5320,5330,5330,5320,3
20240326,091000,9873080,5330,5350,5350,5330,104
20240326,090900,9317730,5400,5350,5400,5350,33
20240326,090800,9140820,5350,5370,5390,5300,72
20240326,090700,8755490,5340,5340,5340,5340,0
20240326,090600,8755490,5340,5340,5340,5340,18
20240326,090500,8659370,5340,5380,5420,5340,103
20240326,090400,8107230,5330,5250,5420,5250,167
20240326,090300,7224890,5250,5250,5250,5250,233
20240326,090200,6001640,5250,5240,5250,5240,24
20240326,090100,5875860,5250,5310,5310,5250,122
20240326,090000,5233210,5320,5390,5390,5320,971