KissMeData/226340/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,201500,11798868705,2485,2485,2485,2485,33043
20240326,201400,11798868705,2485,2485,2485,2485,0
20240326,201300,11798868705,2485,2485,2485,2485,0
20240326,201200,11798868705,2485,2485,2485,2485,0
20240326,201100,11798868705,2485,2485,2485,2485,0
20240326,201000,11798868705,2485,2485,2485,2485,0
20240326,200900,11798868705,2485,2485,2485,2485,0
20240326,200800,11798868705,2485,2485,2485,2485,0
20240326,200700,11798868705,2485,2485,2485,2485,0
20240326,200600,11798868705,2485,2485,2485,2485,0
20240326,200500,11798868705,2485,2485,2485,2485,0
20240326,200400,11798868705,2485,2485,2485,2485,0
20240326,200300,11798868705,2485,2485,2485,2485,0
20240326,200200,11798868705,2485,2485,2485,2485,0
20240326,200100,11798868705,2485,2485,2485,2485,0
20240326,200000,11798868705,2485,2485,2485,2485,0
20240326,195900,11798868705,2485,2485,2485,2485,0
20240326,195800,11798868705,2485,2485,2485,2485,0
20240326,195700,11798868705,2485,2485,2485,2485,0
20240326,195600,11798868705,2485,2485,2485,2485,0
20240326,195500,11798868705,2485,2485,2485,2485,0
20240326,195400,11798868705,2485,2485,2485,2485,0
20240326,195300,11798868705,2485,2485,2485,2485,0
20240326,195200,11798868705,2485,2485,2485,2485,0
20240326,195100,11798868705,2485,2485,2485,2485,0
20240326,195000,11798868705,2485,2485,2485,2485,0
20240326,194900,11798868705,2485,2485,2485,2485,0
20240326,194800,11798868705,2485,2485,2485,2485,0
20240326,194700,11798868705,2485,2485,2485,2485,0
20240326,194600,11798868705,2485,2485,2485,2485,0
20240326,194500,11798868705,2485,2485,2485,2485,33043
20240326,194400,11798868705,2485,2485,2485,2485,0
20240326,194300,11798868705,2485,2485,2485,2485,0
20240326,194200,11798868705,2485,2485,2485,2485,0
20240326,194100,11798868705,2485,2485,2485,2485,0
20240326,194000,11798868705,2485,2485,2485,2485,0
20240326,193900,11798868705,2485,2485,2485,2485,0
20240326,193800,11798868705,2485,2485,2485,2485,0
20240326,193700,11798868705,2485,2485,2485,2485,0
20240326,193600,11798868705,2485,2485,2485,2485,0
20240326,193500,11798868705,2485,2485,2485,2485,0
20240326,193400,11798868705,2485,2485,2485,2485,0
20240326,193300,11798868705,2485,2485,2485,2485,0
20240326,193200,11798868705,2485,2485,2485,2485,0
20240326,193100,11798868705,2485,2485,2485,2485,0
20240326,193000,11798868705,2485,2485,2485,2485,0
20240326,192900,11798868705,2485,2485,2485,2485,0
20240326,192800,11798868705,2485,2485,2485,2485,0
20240326,192700,11798868705,2485,2485,2485,2485,0
20240326,192600,11798868705,2485,2485,2485,2485,0
20240326,192500,11798868705,2485,2485,2485,2485,0
20240326,192400,11798868705,2485,2485,2485,2485,0
20240326,192300,11798868705,2485,2485,2485,2485,0
20240326,192200,11798868705,2485,2485,2485,2485,0
20240326,192100,11798868705,2485,2485,2485,2485,0
20240326,192000,11798868705,2485,2485,2485,2485,0
20240326,191900,11798868705,2485,2485,2485,2485,0
20240326,191800,11798868705,2485,2485,2485,2485,0
20240326,191700,11798868705,2485,2485,2485,2485,0
20240326,191600,11798868705,2485,2485,2485,2485,0
20240326,191500,11798868705,2485,2485,2485,2485,33043
20240326,191400,11798868705,2485,2485,2485,2485,0
20240326,191300,11798868705,2485,2485,2485,2485,0
20240326,191200,11798868705,2485,2485,2485,2485,0
20240326,191100,11798868705,2485,2485,2485,2485,0
20240326,191000,11798868705,2485,2485,2485,2485,0
20240326,190900,11798868705,2485,2485,2485,2485,0
20240326,190800,11798868705,2485,2485,2485,2485,0
20240326,190700,11798868705,2485,2485,2485,2485,0
20240326,190600,11798868705,2485,2485,2485,2485,0
20240326,190500,11798868705,2485,2485,2485,2485,0
20240326,190400,11798868705,2485,2485,2485,2485,0
20240326,190300,11798868705,2485,2485,2485,2485,0
20240326,190200,11798868705,2485,2485,2485,2485,0
20240326,190100,11798868705,2485,2485,2485,2485,0
20240326,190000,11798868705,2485,2485,2485,2485,0
20240326,185900,11798868705,2485,2485,2485,2485,0
20240326,185800,11798868705,2485,2485,2485,2485,0
20240326,185700,11798868705,2485,2485,2485,2485,0
20240326,185600,11798868705,2485,2485,2485,2485,0
20240326,185500,11798868705,2485,2485,2485,2485,0
20240326,185400,11798868705,2485,2485,2485,2485,0
20240326,185300,11798868705,2485,2485,2485,2485,0
20240326,185200,11798868705,2485,2485,2485,2485,0
20240326,185100,11798868705,2485,2485,2485,2485,0
20240326,185000,11798868705,2485,2485,2485,2485,0
20240326,184900,11798868705,2485,2485,2485,2485,0
20240326,184800,11798868705,2485,2485,2485,2485,0
20240326,184700,11798868705,2485,2485,2485,2485,0
20240326,184600,11798868705,2485,2485,2485,2485,0
20240326,184500,11798868705,2485,2485,2485,2485,33043
20240326,184400,11798868705,2485,2485,2485,2485,0
20240326,184300,11798868705,2485,2485,2485,2485,0
20240326,184200,11798868705,2485,2485,2485,2485,0
20240326,184100,11798868705,2485,2485,2485,2485,0
20240326,184000,11798868705,2485,2485,2485,2485,0
20240326,183900,11798868705,2485,2485,2485,2485,0
20240326,183800,11798868705,2485,2485,2485,2485,0
20240326,183700,11798868705,2485,2485,2485,2485,0
20240326,183600,11798868705,2485,2485,2485,2485,0
20240326,183500,11798868705,2485,2485,2485,2485,0
20240326,183400,11798868705,2485,2485,2485,2485,0
20240326,183300,11798868705,2485,2485,2485,2485,0
20240326,183200,11798868705,2485,2485,2485,2485,0
20240326,183100,11798868705,2485,2485,2485,2485,0
20240326,183000,11798868705,2485,2485,2485,2485,0
20240326,182900,11798868705,2485,2485,2485,2485,0
20240326,182800,11798868705,2485,2485,2485,2485,0
20240326,182700,11798868705,2485,2485,2485,2485,0
20240326,182600,11798868705,2485,2485,2485,2485,0
20240326,182500,11798868705,2485,2485,2485,2485,0
20240326,182400,11798868705,2485,2485,2485,2485,0
20240326,182300,11798868705,2485,2485,2485,2485,0
20240326,182200,11798868705,2485,2485,2485,2485,0
20240326,182100,11798868705,2485,2485,2485,2485,0
20240326,182000,11798868705,2485,2485,2485,2485,0
20240326,181900,11798868705,2485,2485,2485,2485,0
20240326,181800,11798868705,2485,2485,2485,2485,0
20240326,181700,11798868705,2485,2485,2485,2485,0
20240326,181600,11798868705,2485,2485,2485,2485,0
20240326,181500,11798868705,2485,2485,2485,2485,33043
20240326,181400,11798868705,2485,2485,2485,2485,0
20240326,181300,11798868705,2485,2485,2485,2485,0
20240326,181200,11798868705,2485,2485,2485,2485,0
20240326,181100,11798868705,2485,2485,2485,2485,0
20240326,181000,11798868705,2485,2485,2485,2485,0
20240326,180900,11798868705,2485,2485,2485,2485,0
20240326,180800,11798868705,2485,2485,2485,2485,0
20240326,180700,11798868705,2485,2485,2485,2485,0
20240326,180600,11798868705,2485,2485,2485,2485,0
20240326,180500,11798868705,2485,2485,2485,2485,0
20240326,180400,11798868705,2485,2485,2485,2485,0
20240326,180300,11798868705,2485,2485,2485,2485,0
20240326,180200,11798868705,2485,2485,2485,2485,0
20240326,180100,11798868705,2485,2485,2485,2485,0
20240326,180000,11798868705,2485,2485,2485,2485,0
20240326,175900,11798868705,2485,2485,2485,2485,0
20240326,175800,11798868705,2485,2485,2485,2485,0
20240326,175700,11798868705,2485,2485,2485,2485,0
20240326,175600,11798868705,2485,2485,2485,2485,0
20240326,175500,11798868705,2485,2485,2485,2485,0
20240326,175400,11798868705,2485,2485,2485,2485,0
20240326,175300,11798868705,2485,2485,2485,2485,0
20240326,175200,11798868705,2485,2485,2485,2485,0
20240326,175100,11798868705,2485,2485,2485,2485,0
20240326,175000,11798868705,2485,2485,2485,2485,0
20240326,174900,11798868705,2485,2485,2485,2485,0
20240326,174800,11798868705,2485,2485,2485,2485,0
20240326,174700,11798868705,2485,2485,2485,2485,0
20240326,174600,11798868705,2485,2485,2485,2485,0
20240326,174500,11798868705,2485,2485,2485,2485,33043
20240326,174400,11798868705,2485,2485,2485,2485,0
20240326,174300,11798868705,2485,2485,2485,2485,0
20240326,174200,11798868705,2485,2485,2485,2485,0
20240326,174100,11798868705,2485,2485,2485,2485,0
20240326,174000,11798868705,2485,2485,2485,2485,0
20240326,173900,11798868705,2485,2485,2485,2485,0
20240326,173800,11798868705,2485,2485,2485,2485,0
20240326,173700,11798868705,2485,2485,2485,2485,0
20240326,173600,11798868705,2485,2485,2485,2485,0
20240326,173500,11798868705,2485,2485,2485,2485,0
20240326,173400,11798868705,2485,2485,2485,2485,0
20240326,173300,11798868705,2485,2485,2485,2485,0
20240326,173200,11798868705,2485,2485,2485,2485,0
20240326,173100,11798868705,2485,2485,2485,2485,0
20240326,173000,11798868705,2485,2485,2485,2485,0
20240326,172900,11798868705,2485,2485,2485,2485,0
20240326,172800,11798868705,2485,2485,2485,2485,0
20240326,172700,11798868705,2485,2485,2485,2485,0
20240326,172600,11798868705,2485,2485,2485,2485,0
20240326,172500,11798868705,2485,2485,2485,2485,0
20240326,172400,11798868705,2485,2485,2485,2485,0
20240326,172300,11798868705,2485,2485,2485,2485,0
20240326,172200,11798868705,2485,2485,2485,2485,0
20240326,172100,11798868705,2485,2485,2485,2485,0
20240326,172000,11798868705,2485,2485,2485,2485,0
20240326,171900,11798868705,2485,2485,2485,2485,0
20240326,171800,11798868705,2485,2485,2485,2485,0
20240326,171700,11798868705,2485,2485,2485,2485,0
20240326,171600,11798868705,2485,2485,2485,2485,0
20240326,171500,11798868705,2485,2485,2485,2485,33043
20240326,171400,11798868705,2485,2485,2485,2485,0
20240326,171300,11798868705,2485,2485,2485,2485,0
20240326,171200,11798868705,2485,2485,2485,2485,0
20240326,171100,11798868705,2485,2485,2485,2485,0
20240326,171000,11798868705,2485,2485,2485,2485,0
20240326,170900,11798868705,2485,2485,2485,2485,0
20240326,170800,11798868705,2485,2485,2485,2485,0
20240326,170700,11798868705,2485,2485,2485,2485,0
20240326,170600,11798868705,2485,2485,2485,2485,0
20240326,170500,11798868705,2485,2485,2485,2485,0
20240326,170400,11798868705,2485,2485,2485,2485,0
20240326,170300,11798868705,2485,2485,2485,2485,0
20240326,170200,11798868705,2485,2485,2485,2485,0
20240326,170100,11798868705,2485,2485,2485,2485,0
20240326,170000,11798868705,2485,2485,2485,2485,0
20240326,165900,11798868705,2485,2485,2485,2485,0
20240326,165800,11798868705,2485,2485,2485,2485,0
20240326,165700,11798868705,2485,2485,2485,2485,0
20240326,165600,11798868705,2485,2485,2485,2485,0
20240326,165500,11798868705,2485,2485,2485,2485,0
20240326,165400,11798868705,2485,2485,2485,2485,0
20240326,165300,11798868705,2485,2485,2485,2485,0
20240326,165200,11798868705,2485,2485,2485,2485,0
20240326,165100,11798868705,2485,2485,2485,2485,0
20240326,165000,11798868705,2485,2485,2485,2485,0
20240326,164900,11798868705,2485,2485,2485,2485,0
20240326,164800,11798868705,2485,2485,2485,2485,0
20240326,164700,11798868705,2485,2485,2485,2485,0
20240326,164600,11798868705,2485,2485,2485,2485,0
20240326,164500,11798868705,2485,2485,2485,2485,33043
20240326,164400,11798868705,2485,2485,2485,2485,0
20240326,164300,11798868705,2485,2485,2485,2485,0
20240326,164200,11798868705,2485,2485,2485,2485,0
20240326,164100,11798868705,2485,2485,2485,2485,0
20240326,164000,11798868705,2485,2485,2485,2485,0
20240326,163900,11798868705,2485,2485,2485,2485,0
20240326,163800,11798868705,2485,2485,2485,2485,0
20240326,163700,11798868705,2485,2485,2485,2485,0
20240326,163600,11798868705,2485,2485,2485,2485,0
20240326,163500,11798868705,2485,2485,2485,2485,0
20240326,163400,11798868705,2485,2485,2485,2485,0
20240326,163300,11798868705,2485,2485,2485,2485,0
20240326,163200,11798868705,2485,2485,2485,2485,0
20240326,163100,11798868705,2485,2485,2485,2485,0
20240326,163000,11798868705,2485,2485,2485,2485,0
20240326,162900,11798868705,2485,2485,2485,2485,0
20240326,162800,11798868705,2485,2485,2485,2485,0
20240326,162700,11798868705,2485,2485,2485,2485,0
20240326,162600,11798868705,2485,2485,2485,2485,0
20240326,162500,11798868705,2485,2485,2485,2485,0
20240326,162400,11798868705,2485,2485,2485,2485,0
20240326,162300,11798868705,2485,2485,2485,2485,0
20240326,162200,11798868705,2485,2485,2485,2485,0
20240326,162100,11798868705,2485,2485,2485,2485,0
20240326,162000,11798868705,2485,2485,2485,2485,0
20240326,161900,11798868705,2485,2485,2485,2485,0
20240326,161800,11798868705,2485,2485,2485,2485,0
20240326,161700,11798868705,2485,2485,2485,2485,0
20240326,161600,11798868705,2485,2485,2485,2485,0
20240326,161500,11798868705,2485,2485,2485,2485,33043
20240326,161400,11798868705,2485,2485,2485,2485,0
20240326,161300,11798868705,2485,2485,2485,2485,0
20240326,161200,11798868705,2485,2485,2485,2485,0
20240326,161100,11798868705,2485,2485,2485,2485,0
20240326,161000,11798868705,2485,2485,2485,2485,0
20240326,160900,11798868705,2485,2485,2485,2485,0
20240326,160800,11798868705,2485,2485,2485,2485,0
20240326,160700,11798868705,2485,2485,2485,2485,0
20240326,160600,11798868705,2485,2485,2485,2485,0
20240326,160500,11798868705,2485,2485,2485,2485,0
20240326,160400,11798868705,2485,2485,2485,2485,0
20240326,160300,11798868705,2485,2485,2485,2485,0
20240326,160200,11798868705,2485,2485,2485,2485,0
20240326,160100,11798868705,2485,2485,2485,2485,0
20240326,160000,11798868705,2485,2485,2485,2485,0
20240326,155900,11798868705,2485,2485,2485,2485,0
20240326,155800,11798868705,2485,2485,2485,2485,0
20240326,155700,11798868705,2485,2485,2485,2485,0
20240326,155600,11798868705,2485,2485,2485,2485,0
20240326,155500,11798868705,2485,2485,2485,2485,0
20240326,155400,11798868705,2485,2485,2485,2485,0
20240326,155300,11798868705,2485,2485,2485,2485,0
20240326,155200,11798868705,2485,2485,2485,2485,0
20240326,155100,11798868705,2485,2485,2485,2485,0
20240326,155000,11798868705,2485,2485,2485,2485,0
20240326,154900,11798868705,2485,2485,2485,2485,0
20240326,154800,11798868705,2485,2485,2485,2485,0
20240326,154700,11798868705,2485,2485,2485,2485,0
20240326,154600,11798868705,2485,2485,2485,2485,0
20240326,154500,11798868705,2485,2485,2485,2485,33043
20240326,154400,11798868705,2485,2485,2485,2485,0
20240326,154300,11798868705,2485,2485,2485,2485,0
20240326,154200,11798868705,2485,2485,2485,2485,0
20240326,154100,11798868705,2485,2485,2485,2485,0
20240326,154000,11798868705,2485,2485,2485,2485,0
20240326,153900,11798868705,2485,2485,2485,2485,0
20240326,153800,11798868705,2485,2485,2485,2485,0
20240326,153700,11798868705,2485,2485,2485,2485,0
20240326,153600,11798868705,2485,2485,2485,2485,0
20240326,153500,11798868705,2485,2485,2485,2485,0
20240326,153400,11798868705,2485,2485,2485,2485,0
20240326,153300,11798868705,2485,2485,2485,2485,0
20240326,153200,11798868705,2485,2485,2485,2485,0
20240326,153100,11798868705,2485,2485,2485,2485,0
20240326,153000,11798868705,2485,2485,2485,2485,33043
20240326,152900,11716756850,2510,2510,2510,2510,0
20240326,152800,11716756850,2510,2510,2510,2510,0
20240326,152700,11716756850,2510,2510,2510,2510,0
20240326,152600,11716756850,2510,2510,2510,2510,0
20240326,152500,11716756850,2510,2510,2510,2510,0
20240326,152400,11716756850,2510,2510,2510,2510,0
20240326,152300,11716756850,2510,2510,2510,2510,0
20240326,152200,11716756850,2510,2510,2510,2510,0
20240326,152100,11716756850,2510,2510,2510,2510,0
20240326,152000,11716756850,2510,2510,2510,2510,0
20240326,151900,11716756850,2510,2505,2515,2500,10630
20240326,151800,11690078635,2505,2490,2505,2490,15474
20240326,151700,11651409200,2490,2485,2495,2485,3472
20240326,151600,11642756950,2485,2495,2495,2485,6498
20240326,151500,11626596420,2495,2490,2500,2485,3255
20240326,151400,11618484665,2490,2495,2495,2490,3923
20240326,151300,11608716060,2495,2500,2500,2495,1967
20240326,151200,11603807775,2500,2510,2515,2500,20110
20240326,151100,11553335420,2510,2515,2515,2500,7164
20240326,151000,11535371050,2515,2505,2515,2505,9032
20240326,150900,11512715630,2515,2510,2515,2505,7189
20240326,150800,11494668590,2505,2500,2515,2500,17842
20240326,150700,11449956350,2505,2495,2505,2495,11233
20240326,150600,11421888575,2495,2490,2495,2490,775
20240326,150500,11419958630,2490,2490,2495,2490,1460
20240326,150400,11416321995,2495,2495,2495,2490,1265
20240326,150300,11413172085,2490,2485,2490,2475,12477
20240326,150200,11382184285,2485,2490,2490,2485,1289
20240326,150100,11378980405,2485,2490,2490,2480,4043
20240326,150000,11368927750,2490,2480,2495,2480,1673
20240326,145900,11364761170,2480,2495,2495,2480,12031
20240326,145800,11334828815,2500,2505,2510,2495,8688
20240326,145700,11313106715,2500,2505,2510,2500,5085
20240326,145600,11300363925,2510,2500,2515,2500,12657
20240326,145500,11268656415,2500,2510,2510,2495,12541
20240326,145400,11237270735,2520,2530,2540,2510,31366
20240326,145300,11158051965,2530,2505,2535,2495,69653
20240326,145200,10982628995,2505,2500,2505,2500,4271
20240326,145100,10971947260,2495,2495,2500,2495,7108
20240326,145000,10954191410,2500,2495,2510,2495,74240
20240326,144900,10768379510,2495,2470,2495,2470,50974
20240326,144800,10641998360,2470,2475,2480,2470,5588
20240326,144700,10628191870,2480,2490,2490,2475,6936
20240326,144600,10610985960,2490,2470,2490,2470,12500
20240326,144500,10579984375,2465,2470,2470,2465,33
20240326,144400,10579903000,2470,2465,2475,2455,6075
20240326,144300,10564933290,2465,2460,2470,2440,21490
20240326,144200,10512253195,2460,2465,2475,2460,6021
20240326,144100,10497421405,2470,2465,2470,2460,8010
20240326,144000,10477674590,2465,2475,2480,2465,2819
20240326,143900,10470699900,2475,2475,2480,2475,645
20240326,143800,10469100435,2475,2480,2480,2470,988
20240326,143700,10466659515,2480,2485,2485,2470,5623
20240326,143600,10452743100,2470,2470,2480,2465,11825
20240326,143500,10423508410,2470,2465,2475,2465,1186
20240326,143400,10420581165,2465,2475,2475,2465,641
20240326,143300,10418999635,2475,2475,2475,2465,4671
20240326,143200,10407476355,2475,2475,2480,2470,1906
20240326,143100,10402761855,2475,2475,2480,2470,5050
20240326,143000,10390241755,2475,2475,2480,2475,573
20240326,142900,10388822940,2475,2475,2480,2470,7148
20240326,142800,10371135980,2480,2485,2485,2475,413
20240326,142700,10370112610,2485,2490,2490,2480,1755
20240326,142600,10365753175,2490,2490,2490,2480,8584
20240326,142500,10344414840,2490,2480,2490,2475,11659
20240326,142400,10315458865,2480,2470,2485,2460,15497
20240326,142300,10277139785,2470,2475,2475,2465,1875
20240326,142200,10272510205,2475,2470,2475,2470,945
20240326,142100,10270174995,2475,2470,2475,2470,160
20240326,142000,10269779655,2470,2480,2480,2470,2058
20240326,141900,10264690220,2475,2480,2480,2465,6854
20240326,141800,10247750390,2480,2485,2485,2475,2961
20240326,141700,10240405825,2485,2470,2485,2470,9053
20240326,141600,10217970455,2475,2465,2475,2465,11093
20240326,141500,10190601050,2465,2465,2465,2460,385
20240326,141400,10189653420,2465,2465,2465,2460,333
20240326,141300,10188833755,2465,2455,2465,2455,2282
20240326,141200,10183219270,2460,2455,2460,2455,757
20240326,141100,10181360820,2455,2455,2455,2450,1130
20240326,141000,10178588415,2455,2460,2465,2450,7483
20240326,140900,10160226220,2460,2460,2470,2460,5563
20240326,140800,10146535600,2470,2475,2480,2465,5438
20240326,140700,10133105570,2475,2475,2475,2465,4261
20240326,140600,10122565670,2475,2480,2480,2460,6988
20240326,140500,10105302545,2480,2475,2480,2470,1833
20240326,140400,10100766175,2475,2475,2475,2470,795
20240326,140300,10098800200,2475,2480,2480,2475,1316
20240326,140200,10095539030,2480,2475,2480,2465,4174
20240326,140100,10085219730,2475,2470,2475,2465,1275
20240326,140000,10082064170,2475,2465,2475,2465,1146
20240326,135900,10079231030,2470,2470,2470,2465,5948
20240326,135800,10064549020,2465,2470,2470,2465,789
20240326,135700,10062604115,2470,2480,2480,2465,12281
20240326,135600,10032268195,2480,2480,2480,2475,9057
20240326,135500,10009812765,2485,2480,2485,2475,7593
20240326,135400,9990958600,2485,2475,2490,2465,25682
20240326,135300,9927311860,2475,2460,2480,2460,18592
20240326,135200,9881353635,2460,2460,2460,2455,617
20240326,135100,9879837985,2460,2455,2460,2455,4927
20240326,135000,9867722440,2455,2450,2460,2450,1718
20240326,134900,9863507285,2450,2460,2460,2450,3086
20240326,134800,9855944320,2460,2460,2460,2450,1326
20240326,134700,9852689030,2460,2445,2460,2440,16291
20240326,134600,9812789585,2450,2450,2450,2440,655
20240326,134500,9811189870,2445,2450,2450,2445,275
20240326,134400,9810517390,2450,2455,2455,2445,140
20240326,134300,9810174895,2450,2445,2450,2440,3201
20240326,134200,9802343195,2445,2450,2450,2440,4677
20240326,134100,9790931270,2440,2455,2455,2440,1535
20240326,134000,9787176830,2455,2435,2455,2435,6029
20240326,133900,9772406905,2435,2435,2435,2435,194
20240326,133800,9771934515,2435,2435,2435,2430,3867
20240326,133700,9762525940,2435,2440,2445,2430,6769
20240326,133600,9746053510,2440,2440,2445,2440,7810
20240326,133500,9726996960,2440,2450,2450,2440,8705
20240326,133400,9705726160,2450,2455,2455,2450,6556
20240326,133300,9689661665,2450,2450,2460,2440,5669
20240326,133200,9675751645,2450,2445,2455,2440,3319
20240326,133100,9667623475,2450,2450,2455,2440,3245
20240326,133000,9659684410,2445,2440,2445,2435,1883
20240326,132900,9655096330,2440,2450,2455,2435,9175
20240326,132800,9632665645,2450,2460,2460,2450,130
20240326,132700,9632346745,2460,2450,2465,2450,7099
20240326,132600,9614855170,2460,2450,2460,2450,4964
20240326,132500,9602660400,2455,2450,2455,2445,1400
20240326,132400,9599232220,2450,2455,2455,2445,4529
20240326,132300,9588136085,2460,2450,2460,2440,8037
20240326,132200,9568428965,2445,2450,2455,2445,4394
20240326,132100,9557656585,2445,2435,2455,2430,5881
20240326,132000,9543261445,2435,2450,2450,2425,23857
20240326,131900,9485202870,2450,2455,2460,2445,9793
20240326,131800,9461149180,2455,2450,2460,2440,8582
20240326,131700,9440061730,2450,2435,2455,2425,14143
20240326,131600,9405492645,2440,2420,2440,2415,1776
20240326,131500,9401176810,2415,2430,2430,2415,14267
20240326,131400,9366631555,2420,2445,2445,2400,59023
20240326,131300,9223881290,2445,2445,2450,2440,8131
20240326,131200,9204022745,2445,2455,2460,2445,7624
20240326,131100,9185360355,2460,2465,2465,2455,3850
20240326,131000,9175892945,2450,2450,2460,2450,13425
20240326,130900,9142931755,2455,2450,2460,2445,5262
20240326,130800,9130055760,2450,2460,2465,2430,21300
20240326,130700,9077964745,2465,2475,2475,2465,6539
20240326,130600,9061825265,2470,2465,2470,2460,19659
20240326,130500,9013340140,2465,2470,2475,2460,2718
20240326,130400,9006637920,2470,2465,2470,2455,19462
20240326,130300,8958652395,2465,2465,2470,2450,11606
20240326,130200,8930104935,2470,2430,2470,2430,22076
20240326,130100,8875905840,2430,2460,2460,2430,15201
20240326,130000,8838723145,2450,2460,2460,2450,19432
20240326,125900,8790995805,2455,2455,2465,2450,14366
20240326,125800,8755694885,2450,2455,2460,2450,15357
20240326,125700,8717978735,2460,2455,2460,2440,11942
20240326,125600,8688727010,2455,2450,2465,2445,12256
20240326,125500,8658617175,2450,2425,2455,2425,23264
20240326,125400,8601781085,2425,2425,2435,2410,12757
20240326,125300,8570966245,2415,2435,2435,2415,11560
20240326,125200,8542908920,2435,2435,2445,2430,14023
20240326,125100,8508702135,2435,2415,2435,2410,17085
20240326,125000,8467326890,2415,2435,2435,2415,14311
20240326,124900,8432665380,2435,2435,2435,2415,12543
20240326,124800,8402180825,2435,2410,2435,2405,12682
20240326,124700,8371456105,2405,2425,2430,2405,23410
20240326,124600,8315006015,2420,2445,2455,2420,52711
20240326,124500,8186455775,2450,2415,2450,2395,46965
20240326,124400,8072741615,2410,2430,2440,2400,94815
20240326,124300,7843732735,2430,2430,2450,2375,227593
20240326,124200,7295664250,2430,2510,2510,2405,249466
20240326,124100,6686690665,2510,2510,2530,2510,99655
20240326,124000,6435569970,2515,2510,2550,2505,129311
20240326,123900,6108612680,2510,2545,2545,2500,125337
20240326,123800,5792794020,2535,2550,2560,2525,382005
20240326,123700,4820354335,2545,2480,2550,2445,337553
20240326,123600,3976726390,2475,2490,2505,2470,193655
20240326,123500,3494805275,2510,2510,2510,2510,0
20240326,123400,3494805275,2510,2485,2510,2485,137851
20240326,123300,3150332410,2485,2400,2510,2400,252488
20240326,123200,2528344390,2400,2420,2440,2395,109972
20240326,123100,2262054780,2415,2475,2485,2400,190677
20240326,123000,1797734210,2485,2355,2505,2355,315632
20240326,122900,1030979725,2355,2355,2355,2350,186
20240326,122800,1030541745,2355,2350,2355,2350,211
20240326,122700,1030044890,2355,2350,2355,2350,1340
20240326,122600,1026895865,2350,2350,2350,2350,11
20240326,122500,1026870015,2355,2355,2355,2350,21
20240326,122400,1026820610,2355,2350,2355,2350,15
20240326,122300,1026785340,2355,2350,2355,2350,9
20240326,122200,1026764185,2350,2350,2355,2350,589
20240326,122100,1025380030,2350,2350,2350,2350,110
20240326,122000,1025121530,2355,2350,2355,2350,12
20240326,121900,1025093325,2355,2350,2355,2350,103
20240326,121800,1024851265,2355,2355,2355,2350,12
20240326,121700,1024823055,2350,2355,2355,2350,413
20240326,121600,1023852490,2355,2350,2355,2350,12
20240326,121500,1023824285,2350,2350,2355,2350,3
20240326,121400,1023817230,2350,2350,2350,2350,10
20240326,121300,1023793730,2350,2350,2350,2350,551
20240326,121200,1022498880,2355,2350,2355,2350,512
20240326,121100,1021293175,2355,2355,2355,2355,51
20240326,121000,1021173070,2350,2345,2355,2345,4211
20240326,120900,1011280265,2345,2340,2345,2340,12
20240326,120800,1011252180,2345,2340,2345,2340,11
20240326,120700,1011226435,2340,2340,2340,2340,0
20240326,120600,1011226435,2340,2340,2340,2340,883
20240326,120500,1009160215,2345,2345,2345,2340,33
20240326,120400,1009082885,2345,2340,2345,2340,219
20240326,120300,1008569380,2345,2340,2345,2340,369
20240326,120200,1007704080,2345,2345,2345,2345,108
20240326,120100,1007450820,2350,2340,2350,2340,5121
20240326,120000,995452670,2340,2340,2340,2340,317
20240326,115900,994710890,2340,2345,2345,2340,11
20240326,115800,994685145,2350,2350,2350,2350,0
20240326,115700,994685145,2350,2345,2350,2345,13
20240326,115600,994654645,2350,2350,2350,2350,2
20240326,115500,994649945,2350,2345,2350,2345,1612
20240326,115400,990869695,2350,2350,2350,2350,3
20240326,115300,990862645,2345,2345,2345,2345,10
20240326,115200,990839195,2345,2345,2345,2345,1300
20240326,115100,987790695,2340,2345,2345,2340,3466
20240326,115000,979680250,2345,2345,2350,2345,16
20240326,114900,979642725,2340,2340,2340,2340,7
20240326,114800,979626345,2345,2350,2350,2345,2282
20240326,114700,974271555,2350,2350,2355,2350,41
20240326,114600,974175200,2355,2350,2355,2350,12
20240326,114500,974146995,2355,2360,2360,2350,465
20240326,114400,973054230,2350,2350,2350,2350,1000
20240326,114300,970704230,2345,2345,2345,2345,11
20240326,114200,970678435,2350,2345,2360,2345,1030
20240326,114100,968249905,2350,2345,2350,2345,1010
20240326,114000,965876455,2350,2350,2350,2350,3
20240326,113900,965869405,2350,2350,2350,2350,787
20240326,113800,964019955,2350,2350,2350,2345,26
20240326,113700,963958905,2350,2345,2350,2345,56
20240326,113600,963827580,2355,2350,2355,2340,4123
20240326,113500,954143780,2350,2350,2355,2350,1993
20240326,113400,949460190,2355,2355,2355,2355,1169
20240326,113300,946707195,2355,2355,2360,2355,73
20240326,113200,946535210,2360,2365,2365,2360,10318
20240326,113100,922181725,2365,2360,2365,2360,3084
20240326,113000,914903230,2365,2355,2365,2355,3201
20240326,112900,907348610,2355,2350,2355,2350,1184
20240326,112800,904561205,2355,2355,2355,2355,500
20240326,112700,903383705,2355,2360,2360,2350,4692
20240326,112600,892340435,2360,2360,2360,2355,152
20240326,112500,891981770,2360,2355,2360,2355,861
20240326,112400,889949985,2360,2360,2360,2360,1554
20240326,112300,886282545,2360,2360,2360,2355,1113
20240326,112200,883655915,2360,2355,2360,2355,2130
20240326,112100,878638320,2360,2365,2365,2360,3703
20240326,112000,869897020,2360,2360,2365,2360,1115
20240326,111900,867265595,2365,2355,2365,2355,2117
20240326,111800,862272710,2355,2350,2360,2350,6884
20240326,111700,846071680,2355,2350,2355,2350,7591
20240326,111600,828207600,2345,2345,2350,2345,1680
20240326,111500,824262950,2350,2345,2350,2345,795
20240326,111400,822398525,2350,2345,2350,2345,495
20240326,111300,821237150,2350,2350,2350,2345,61
20240326,111200,821093950,2350,2340,2355,2340,9285
20240326,111100,799280055,2345,2335,2345,2335,2
20240326,111000,799275375,2335,2345,2345,2335,4925
20240326,110900,787731620,2345,2345,2345,2345,501
20240326,110800,786556775,2345,2345,2345,2345,485
20240326,110700,785419450,2345,2340,2345,2340,1012
20240326,110600,783046370,2345,2340,2345,2340,1560
20240326,110500,779390720,2345,2345,2345,2340,27
20240326,110400,779327505,2340,2350,2355,2340,11577
20240326,110300,752144105,2350,2345,2350,2345,1701
20240326,110200,748153705,2345,2340,2345,2340,1087
20240326,110100,745604815,2340,2340,2340,2340,949
20240326,110000,743384155,2340,2355,2355,2340,1192
20240326,105900,740585980,2355,2350,2355,2350,7034
20240326,105800,724052390,2350,2350,2355,2350,1711
20240326,105700,720024240,2360,2340,2360,2340,48342
20240326,105600,606407395,2340,2340,2345,2335,3882
20240326,105500,597322665,2335,2330,2340,2330,519
20240326,105400,596113270,2340,2330,2340,2330,10111
20240326,105300,572462925,2330,2325,2330,2325,2578
20240326,105200,566461285,2325,2325,2325,2325,10
20240326,105100,566438035,2330,2330,2335,2330,221
20240326,105000,565923100,2330,2325,2330,2325,112
20240326,104900,565662195,2330,2330,2330,2330,305
20240326,104800,564951545,2330,2325,2330,2325,210
20240326,104700,564462790,2330,2330,2330,2330,1
20240326,104600,564460460,2320,2320,2320,2320,10
20240326,104500,564437260,2320,2320,2320,2320,0
20240326,104400,564437260,2320,2320,2320,2320,15
20240326,104300,564402460,2320,2325,2325,2320,373
20240326,104200,563535285,2325,2340,2340,2325,285
20240326,104100,562871900,2340,2310,2340,2310,54522
20240326,104000,435669075,2300,2300,2300,2300,1001
20240326,103900,433366775,2320,2320,2320,2320,0
20240326,103800,433366775,2320,2320,2320,2320,0
20240326,103700,433366775,2320,2300,2320,2300,228
20240326,103600,432842335,2325,2305,2325,2305,23236
20240326,103500,379045355,2305,2305,2305,2305,0
20240326,103400,379045355,2305,2305,2305,2305,0
20240326,103300,379045355,2305,2305,2305,2305,2
20240326,103200,379040745,2305,2305,2305,2305,700
20240326,103100,377427245,2305,2305,2305,2305,1200
20240326,103000,374661245,2305,2305,2305,2305,1
20240326,102900,374658940,2300,2295,2300,2295,250
20240326,102800,374084940,2300,2300,2300,2300,1580
20240326,102700,370450940,2300,2300,2300,2300,117
20240326,102600,370181840,2300,2300,2300,2300,1
20240326,102500,370179540,2290,2295,2295,2290,6381
20240326,102400,355566555,2300,2295,2300,2295,2
20240326,102300,355561960,2290,2295,2305,2290,195
20240326,102200,355114425,2295,2300,2310,2295,1187
20240326,102100,352389795,2300,2305,2305,2300,2061
20240326,102000,347646655,2310,2325,2325,2310,1708
20240326,101900,343697080,2325,2315,2325,2315,1001
20240326,101800,341379755,2315,2315,2325,2315,225
20240326,101700,340858850,2315,2315,2330,2315,1568
20240326,101600,337228915,2330,2315,2330,2315,635
20240326,101500,335758860,2330,2330,2330,2320,6215
20240326,101400,321340040,2330,2325,2330,2325,1783
20240326,101300,317194490,2325,2330,2330,2325,491
20240326,101200,316052790,2325,2330,2335,2325,3454
20240326,101100,308016750,2335,2330,2335,2330,1327
20240326,101000,304923830,2335,2335,2335,2325,700
20240326,100900,303294555,2330,2330,2335,2330,1484
20240326,100800,299836830,2330,2330,2335,2330,870
20240326,100700,297809725,2330,2330,2330,2325,493
20240326,100600,296663370,2335,2330,2335,2330,4601
20240326,100500,285942980,2330,2320,2335,2320,10153
20240326,100400,262280480,2325,2325,2325,2325,210
20240326,100300,261792230,2325,2310,2325,2310,59
20240326,100200,261655805,2325,2315,2325,2310,5026
20240326,100100,249986145,2315,2315,2315,2315,265
20240326,100000,249372670,2320,2320,2320,2315,822
20240326,095900,247467730,2315,2315,2320,2315,201
20240326,095800,247001900,2325,2315,2325,2315,5429
20240326,095700,234404550,2310,2315,2320,2310,5457
20240326,095600,221751320,2315,2320,2320,2300,70
20240326,095500,221589460,2320,2300,2320,2300,5348
20240326,095400,209213045,2300,2315,2315,2295,215
20240326,095300,208718325,2315,2305,2315,2305,5069
20240326,095200,197011845,2290,2290,2290,2290,0
20240326,095100,197011845,2290,2280,2305,2280,57273
20240326,095000,65658540,2280,2280,2280,2280,0
20240326,094900,65658540,2280,2280,2280,2280,3
20240326,094800,65651700,2280,2280,2280,2280,0
20240326,094700,65651700,2280,2275,2280,2275,495
20240326,094600,64525570,2275,2275,2275,2275,200
20240326,094500,64070570,2275,2275,2275,2275,1709
20240326,094400,60182595,2280,2280,2280,2280,0
20240326,094300,60182595,2280,2280,2280,2280,0
20240326,094200,60182595,2280,2280,2280,2280,0
20240326,094100,60182595,2280,2280,2280,2280,6
20240326,094000,60168915,2275,2285,2285,2275,9
20240326,093900,60148430,2285,2285,2285,2285,21
20240326,093800,60100445,2275,2280,2285,2275,126
20240326,093700,59813660,2275,2280,2285,2275,791
20240326,093600,58012020,2285,2285,2285,2285,50
20240326,093500,57897770,2285,2285,2285,2280,560
20240326,093400,56619280,2285,2285,2285,2285,222
20240326,093300,56112010,2285,2285,2285,2285,2
20240326,093200,56107440,2290,2290,2290,2290,0
20240326,093100,56107440,2290,2290,2290,2290,1501
20240326,093000,52670150,2280,2280,2290,2280,72
20240326,092900,52505980,2280,2285,2285,2280,1039
20240326,092800,50131870,2285,2290,2290,2285,6
20240326,092700,50118150,2290,2290,2290,2290,2
20240326,092600,50113570,2285,2285,2285,2285,5
20240326,092500,50102145,2290,2285,2290,2285,13
20240326,092400,50072425,2285,2285,2285,2285,1
20240326,092300,50070140,2290,2285,2290,2285,96
20240326,092200,49850775,2285,2285,2285,2285,10
20240326,092100,49827925,2290,2290,2290,2290,1
20240326,092000,49825635,2275,2280,2280,2275,654
20240326,091900,48337145,2285,2285,2285,2285,1298
20240326,091800,45371215,2285,2285,2285,2285,893
20240326,091700,43330710,2285,2285,2285,2285,696
20240326,091600,41740350,2290,2290,2290,2290,321
20240326,091500,41005260,2285,2280,2285,2280,300
20240326,091400,40320655,2275,2280,2280,2275,524
20240326,091300,39127435,2275,2280,2280,2275,552
20240326,091200,37869380,2275,2280,2280,2275,160
20240326,091100,37504830,2275,2280,2280,2275,127
20240326,091000,37215470,2280,2280,2280,2280,50
20240326,090900,37101470,2285,2285,2285,2285,54
20240326,090800,36978080,2280,2285,2285,2280,1005
20240326,090700,34683015,2285,2285,2285,2285,126
20240326,090600,34395105,2290,2290,2290,2290,301
20240326,090500,33705815,2280,2290,2290,2280,151
20240326,090400,33360525,2290,2290,2290,2290,4543
20240326,090300,22957055,2290,2290,2295,2290,460
20240326,090200,21903650,2275,2290,2290,2275,803
20240326,090100,20074650,2295,2290,2300,2280,252
20240326,090000,19498545,2300,2285,2300,2285,8524