KissMeData/318000/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,203400,684408830,8510,8510,8510,8510,1569
20240326,203300,684408830,8510,8510,8510,8510,0
20240326,203200,684408830,8510,8510,8510,8510,0
20240326,203100,684408830,8510,8510,8510,8510,0
20240326,203000,684408830,8510,8510,8510,8510,0
20240326,202900,684408830,8510,8510,8510,8510,0
20240326,202800,684408830,8510,8510,8510,8510,0
20240326,202700,684408830,8510,8510,8510,8510,0
20240326,202600,684408830,8510,8510,8510,8510,0
20240326,202500,684408830,8510,8510,8510,8510,0
20240326,202400,684408830,8510,8510,8510,8510,0
20240326,202300,684408830,8510,8510,8510,8510,0
20240326,202200,684408830,8510,8510,8510,8510,0
20240326,202100,684408830,8510,8510,8510,8510,0
20240326,202000,684408830,8510,8510,8510,8510,0
20240326,201900,684408830,8510,8510,8510,8510,0
20240326,201800,684408830,8510,8510,8510,8510,0
20240326,201700,684408830,8510,8510,8510,8510,0
20240326,201600,684408830,8510,8510,8510,8510,0
20240326,201500,684408830,8510,8510,8510,8510,0
20240326,201400,684408830,8510,8510,8510,8510,0
20240326,201300,684408830,8510,8510,8510,8510,0
20240326,201200,684408830,8510,8510,8510,8510,0
20240326,201100,684408830,8510,8510,8510,8510,0
20240326,201000,684408830,8510,8510,8510,8510,0
20240326,200900,684408830,8510,8510,8510,8510,0
20240326,200800,684408830,8510,8510,8510,8510,0
20240326,200700,684408830,8510,8510,8510,8510,0
20240326,200600,684408830,8510,8510,8510,8510,0
20240326,200500,684408830,8510,8510,8510,8510,0
20240326,200400,684408830,8510,8510,8510,8510,1569
20240326,200300,684408830,8510,8510,8510,8510,0
20240326,200200,684408830,8510,8510,8510,8510,0
20240326,200100,684408830,8510,8510,8510,8510,0
20240326,200000,684408830,8510,8510,8510,8510,0
20240326,195900,684408830,8510,8510,8510,8510,0
20240326,195800,684408830,8510,8510,8510,8510,0
20240326,195700,684408830,8510,8510,8510,8510,0
20240326,195600,684408830,8510,8510,8510,8510,0
20240326,195500,684408830,8510,8510,8510,8510,0
20240326,195400,684408830,8510,8510,8510,8510,0
20240326,195300,684408830,8510,8510,8510,8510,0
20240326,195200,684408830,8510,8510,8510,8510,0
20240326,195100,684408830,8510,8510,8510,8510,0
20240326,195000,684408830,8510,8510,8510,8510,0
20240326,194900,684408830,8510,8510,8510,8510,0
20240326,194800,684408830,8510,8510,8510,8510,0
20240326,194700,684408830,8510,8510,8510,8510,0
20240326,194600,684408830,8510,8510,8510,8510,0
20240326,194500,684408830,8510,8510,8510,8510,0
20240326,194400,684408830,8510,8510,8510,8510,0
20240326,194300,684408830,8510,8510,8510,8510,0
20240326,194200,684408830,8510,8510,8510,8510,0
20240326,194100,684408830,8510,8510,8510,8510,0
20240326,194000,684408830,8510,8510,8510,8510,0
20240326,193900,684408830,8510,8510,8510,8510,0
20240326,193800,684408830,8510,8510,8510,8510,0
20240326,193700,684408830,8510,8510,8510,8510,0
20240326,193600,684408830,8510,8510,8510,8510,0
20240326,193500,684408830,8510,8510,8510,8510,0
20240326,193400,684408830,8510,8510,8510,8510,1569
20240326,193300,684408830,8510,8510,8510,8510,0
20240326,193200,684408830,8510,8510,8510,8510,0
20240326,193100,684408830,8510,8510,8510,8510,0
20240326,193000,684408830,8510,8510,8510,8510,0
20240326,192900,684408830,8510,8510,8510,8510,0
20240326,192800,684408830,8510,8510,8510,8510,0
20240326,192700,684408830,8510,8510,8510,8510,0
20240326,192600,684408830,8510,8510,8510,8510,0
20240326,192500,684408830,8510,8510,8510,8510,0
20240326,192400,684408830,8510,8510,8510,8510,0
20240326,192300,684408830,8510,8510,8510,8510,0
20240326,192200,684408830,8510,8510,8510,8510,0
20240326,192100,684408830,8510,8510,8510,8510,0
20240326,192000,684408830,8510,8510,8510,8510,0
20240326,191900,684408830,8510,8510,8510,8510,0
20240326,191800,684408830,8510,8510,8510,8510,0
20240326,191700,684408830,8510,8510,8510,8510,0
20240326,191600,684408830,8510,8510,8510,8510,0
20240326,191500,684408830,8510,8510,8510,8510,0
20240326,191400,684408830,8510,8510,8510,8510,0
20240326,191300,684408830,8510,8510,8510,8510,0
20240326,191200,684408830,8510,8510,8510,8510,0
20240326,191100,684408830,8510,8510,8510,8510,0
20240326,191000,684408830,8510,8510,8510,8510,0
20240326,190900,684408830,8510,8510,8510,8510,0
20240326,190800,684408830,8510,8510,8510,8510,0
20240326,190700,684408830,8510,8510,8510,8510,0
20240326,190600,684408830,8510,8510,8510,8510,0
20240326,190500,684408830,8510,8510,8510,8510,0
20240326,190400,684408830,8510,8510,8510,8510,1569
20240326,190300,684408830,8510,8510,8510,8510,0
20240326,190200,684408830,8510,8510,8510,8510,0
20240326,190100,684408830,8510,8510,8510,8510,0
20240326,190000,684408830,8510,8510,8510,8510,0
20240326,185900,684408830,8510,8510,8510,8510,0
20240326,185800,684408830,8510,8510,8510,8510,0
20240326,185700,684408830,8510,8510,8510,8510,0
20240326,185600,684408830,8510,8510,8510,8510,0
20240326,185500,684408830,8510,8510,8510,8510,0
20240326,185400,684408830,8510,8510,8510,8510,0
20240326,185300,684408830,8510,8510,8510,8510,0
20240326,185200,684408830,8510,8510,8510,8510,0
20240326,185100,684408830,8510,8510,8510,8510,0
20240326,185000,684408830,8510,8510,8510,8510,0
20240326,184900,684408830,8510,8510,8510,8510,0
20240326,184800,684408830,8510,8510,8510,8510,0
20240326,184700,684408830,8510,8510,8510,8510,0
20240326,184600,684408830,8510,8510,8510,8510,0
20240326,184500,684408830,8510,8510,8510,8510,0
20240326,184400,684408830,8510,8510,8510,8510,0
20240326,184300,684408830,8510,8510,8510,8510,0
20240326,184200,684408830,8510,8510,8510,8510,0
20240326,184100,684408830,8510,8510,8510,8510,0
20240326,184000,684408830,8510,8510,8510,8510,0
20240326,183900,684408830,8510,8510,8510,8510,0
20240326,183800,684408830,8510,8510,8510,8510,0
20240326,183700,684408830,8510,8510,8510,8510,0
20240326,183600,684408830,8510,8510,8510,8510,0
20240326,183500,684408830,8510,8510,8510,8510,0
20240326,183400,684408830,8510,8510,8510,8510,1569
20240326,183300,684408830,8510,8510,8510,8510,0
20240326,183200,684408830,8510,8510,8510,8510,0
20240326,183100,684408830,8510,8510,8510,8510,0
20240326,183000,684408830,8510,8510,8510,8510,0
20240326,182900,684408830,8510,8510,8510,8510,0
20240326,182800,684408830,8510,8510,8510,8510,0
20240326,182700,684408830,8510,8510,8510,8510,0
20240326,182600,684408830,8510,8510,8510,8510,0
20240326,182500,684408830,8510,8510,8510,8510,0
20240326,182400,684408830,8510,8510,8510,8510,0
20240326,182300,684408830,8510,8510,8510,8510,0
20240326,182200,684408830,8510,8510,8510,8510,0
20240326,182100,684408830,8510,8510,8510,8510,0
20240326,182000,684408830,8510,8510,8510,8510,0
20240326,181900,684408830,8510,8510,8510,8510,0
20240326,181800,684408830,8510,8510,8510,8510,0
20240326,181700,684408830,8510,8510,8510,8510,0
20240326,181600,684408830,8510,8510,8510,8510,0
20240326,181500,684408830,8510,8510,8510,8510,0
20240326,181400,684408830,8510,8510,8510,8510,0
20240326,181300,684408830,8510,8510,8510,8510,0
20240326,181200,684408830,8510,8510,8510,8510,0
20240326,181100,684408830,8510,8510,8510,8510,0
20240326,181000,684408830,8510,8510,8510,8510,0
20240326,180900,684408830,8510,8510,8510,8510,0
20240326,180800,684408830,8510,8510,8510,8510,0
20240326,180700,684408830,8510,8510,8510,8510,0
20240326,180600,684408830,8510,8510,8510,8510,0
20240326,180500,684408830,8510,8510,8510,8510,0
20240326,180400,684408830,8510,8510,8510,8510,1569
20240326,180300,684408830,8510,8510,8510,8510,0
20240326,180200,684408830,8510,8510,8510,8510,0
20240326,180100,684408830,8510,8510,8510,8510,0
20240326,180000,684408830,8510,8510,8510,8510,0
20240326,175900,684408830,8510,8510,8510,8510,0
20240326,175800,684408830,8510,8510,8510,8510,0
20240326,175700,684408830,8510,8510,8510,8510,0
20240326,175600,684408830,8510,8510,8510,8510,0
20240326,175500,684408830,8510,8510,8510,8510,0
20240326,175400,684408830,8510,8510,8510,8510,0
20240326,175300,684408830,8510,8510,8510,8510,0
20240326,175200,684408830,8510,8510,8510,8510,0
20240326,175100,684408830,8510,8510,8510,8510,0
20240326,175000,684408830,8510,8510,8510,8510,0
20240326,174900,684408830,8510,8510,8510,8510,0
20240326,174800,684408830,8510,8510,8510,8510,0
20240326,174700,684408830,8510,8510,8510,8510,0
20240326,174600,684408830,8510,8510,8510,8510,0
20240326,174500,684408830,8510,8510,8510,8510,0
20240326,174400,684408830,8510,8510,8510,8510,0
20240326,174300,684408830,8510,8510,8510,8510,0
20240326,174200,684408830,8510,8510,8510,8510,0
20240326,174100,684408830,8510,8510,8510,8510,0
20240326,174000,684408830,8510,8510,8510,8510,0
20240326,173900,684408830,8510,8510,8510,8510,0
20240326,173800,684408830,8510,8510,8510,8510,0
20240326,173700,684408830,8510,8510,8510,8510,0
20240326,173600,684408830,8510,8510,8510,8510,0
20240326,173500,684408830,8510,8510,8510,8510,0
20240326,173400,684408830,8510,8510,8510,8510,1569
20240326,173300,684408830,8510,8510,8510,8510,0
20240326,173200,684408830,8510,8510,8510,8510,0
20240326,173100,684408830,8510,8510,8510,8510,0
20240326,173000,684408830,8510,8510,8510,8510,0
20240326,172900,684408830,8510,8510,8510,8510,0
20240326,172800,684408830,8510,8510,8510,8510,0
20240326,172700,684408830,8510,8510,8510,8510,0
20240326,172600,684408830,8510,8510,8510,8510,0
20240326,172500,684408830,8510,8510,8510,8510,0
20240326,172400,684408830,8510,8510,8510,8510,0
20240326,172300,684408830,8510,8510,8510,8510,0
20240326,172200,684408830,8510,8510,8510,8510,0
20240326,172100,684408830,8510,8510,8510,8510,0
20240326,172000,684408830,8510,8510,8510,8510,0
20240326,171900,684408830,8510,8510,8510,8510,0
20240326,171800,684408830,8510,8510,8510,8510,0
20240326,171700,684408830,8510,8510,8510,8510,0
20240326,171600,684408830,8510,8510,8510,8510,0
20240326,171500,684408830,8510,8510,8510,8510,0
20240326,171400,684408830,8510,8510,8510,8510,0
20240326,171300,684408830,8510,8510,8510,8510,0
20240326,171200,684408830,8510,8510,8510,8510,0
20240326,171100,684408830,8510,8510,8510,8510,0
20240326,171000,684408830,8510,8510,8510,8510,0
20240326,170900,684408830,8510,8510,8510,8510,0
20240326,170800,684408830,8510,8510,8510,8510,0
20240326,170700,684408830,8510,8510,8510,8510,0
20240326,170600,684408830,8510,8510,8510,8510,0
20240326,170500,684408830,8510,8510,8510,8510,0
20240326,170400,684408830,8510,8510,8510,8510,1569
20240326,170300,684408830,8510,8510,8510,8510,0
20240326,170200,684408830,8510,8510,8510,8510,0
20240326,170100,684408830,8510,8510,8510,8510,0
20240326,170000,684408830,8510,8510,8510,8510,0
20240326,165900,684408830,8510,8510,8510,8510,0
20240326,165800,684408830,8510,8510,8510,8510,0
20240326,165700,684408830,8510,8510,8510,8510,0
20240326,165600,684408830,8510,8510,8510,8510,0
20240326,165500,684408830,8510,8510,8510,8510,0
20240326,165400,684408830,8510,8510,8510,8510,0
20240326,165300,684408830,8510,8510,8510,8510,0
20240326,165200,684408830,8510,8510,8510,8510,0
20240326,165100,684408830,8510,8510,8510,8510,0
20240326,165000,684408830,8510,8510,8510,8510,0
20240326,164900,684408830,8510,8510,8510,8510,0
20240326,164800,684408830,8510,8510,8510,8510,0
20240326,164700,684408830,8510,8510,8510,8510,0
20240326,164600,684408830,8510,8510,8510,8510,0
20240326,164500,684408830,8510,8510,8510,8510,0
20240326,164400,684408830,8510,8510,8510,8510,0
20240326,164300,684408830,8510,8510,8510,8510,0
20240326,164200,684408830,8510,8510,8510,8510,0
20240326,164100,684408830,8510,8510,8510,8510,0
20240326,164000,684408830,8510,8510,8510,8510,0
20240326,163900,684408830,8510,8510,8510,8510,0
20240326,163800,684408830,8510,8510,8510,8510,0
20240326,163700,684408830,8510,8510,8510,8510,0
20240326,163600,684408830,8510,8510,8510,8510,0
20240326,163500,684408830,8510,8510,8510,8510,0
20240326,163400,684408830,8510,8510,8510,8510,1569
20240326,163300,684408830,8510,8510,8510,8510,0
20240326,163200,684408830,8510,8510,8510,8510,0
20240326,163100,684408830,8510,8510,8510,8510,0
20240326,163000,684408830,8510,8510,8510,8510,0
20240326,162900,684408830,8510,8510,8510,8510,0
20240326,162800,684408830,8510,8510,8510,8510,0
20240326,162700,684408830,8510,8510,8510,8510,0
20240326,162600,684408830,8510,8510,8510,8510,0
20240326,162500,684408830,8510,8510,8510,8510,0
20240326,162400,684408830,8510,8510,8510,8510,0
20240326,162300,684408830,8510,8510,8510,8510,0
20240326,162200,684408830,8510,8510,8510,8510,0
20240326,162100,684408830,8510,8510,8510,8510,0
20240326,162000,684408830,8510,8510,8510,8510,0
20240326,161900,684408830,8510,8510,8510,8510,0
20240326,161800,684408830,8510,8510,8510,8510,0
20240326,161700,684408830,8510,8510,8510,8510,0
20240326,161600,684408830,8510,8510,8510,8510,0
20240326,161500,684408830,8510,8510,8510,8510,0
20240326,161400,684408830,8510,8510,8510,8510,0
20240326,161300,684408830,8510,8510,8510,8510,0
20240326,161200,684408830,8510,8510,8510,8510,0
20240326,161100,684408830,8510,8510,8510,8510,0
20240326,161000,684408830,8510,8510,8510,8510,0
20240326,160900,684408830,8510,8510,8510,8510,0
20240326,160800,684408830,8510,8510,8510,8510,0
20240326,160700,684408830,8510,8510,8510,8510,0
20240326,160600,684408830,8510,8510,8510,8510,0
20240326,160500,684408830,8510,8510,8510,8510,0
20240326,160400,684408830,8510,8510,8510,8510,1569
20240326,160300,684408830,8510,8510,8510,8510,0
20240326,160200,684408830,8510,8510,8510,8510,0
20240326,160100,684408830,8510,8510,8510,8510,0
20240326,160000,684408830,8510,8510,8510,8510,0
20240326,155900,684408830,8510,8510,8510,8510,0
20240326,155800,684408830,8510,8510,8510,8510,0
20240326,155700,684408830,8510,8510,8510,8510,0
20240326,155600,684408830,8510,8510,8510,8510,0
20240326,155500,684408830,8510,8510,8510,8510,0
20240326,155400,684408830,8510,8510,8510,8510,0
20240326,155300,684408830,8510,8510,8510,8510,0
20240326,155200,684408830,8510,8510,8510,8510,0
20240326,155100,684408830,8510,8510,8510,8510,0
20240326,155000,684408830,8510,8510,8510,8510,0
20240326,154900,684408830,8510,8510,8510,8510,0
20240326,154800,684408830,8510,8510,8510,8510,0
20240326,154700,684408830,8510,8510,8510,8510,0
20240326,154600,684408830,8510,8510,8510,8510,0
20240326,154500,684408830,8510,8510,8510,8510,0
20240326,154400,684408830,8510,8510,8510,8510,0
20240326,154300,684408830,8510,8510,8510,8510,0
20240326,154200,684408830,8510,8510,8510,8510,0
20240326,154100,684408830,8510,8510,8510,8510,0
20240326,154000,684408830,8510,8510,8510,8510,0
20240326,153900,684408830,8510,8510,8510,8510,0
20240326,153800,684408830,8510,8510,8510,8510,0
20240326,153700,684408830,8510,8510,8510,8510,0
20240326,153600,684408830,8510,8510,8510,8510,0
20240326,153500,684408830,8510,8510,8510,8510,0
20240326,153400,684408830,8510,8510,8510,8510,1569
20240326,153300,684408830,8510,8510,8510,8510,0
20240326,153200,684408830,8510,8510,8510,8510,0
20240326,153100,684408830,8510,8510,8510,8510,0
20240326,153000,684408830,8510,8510,8510,8510,1569
20240326,152900,671056640,8490,8490,8490,8490,0
20240326,152800,671056640,8490,8490,8490,8490,0
20240326,152700,671056640,8490,8490,8490,8490,0
20240326,152600,671056640,8490,8490,8490,8490,0
20240326,152500,671056640,8490,8490,8490,8490,0
20240326,152400,671056640,8490,8490,8490,8490,0
20240326,152300,671056640,8490,8490,8490,8490,0
20240326,152200,671056640,8490,8490,8490,8490,0
20240326,152100,671056640,8490,8490,8490,8490,0
20240326,152000,671056640,8490,8490,8490,8490,0
20240326,151900,671056640,8490,8470,8490,8460,323
20240326,151800,668322430,8470,8470,8470,8470,233
20240326,151700,666348920,8470,8470,8470,8470,0
20240326,151600,666348920,8470,8470,8470,8470,91
20240326,151500,665578150,8460,8470,8470,8450,28
20240326,151400,665341250,8470,8470,8470,8450,275
20240326,151300,663016370,8470,8470,8470,8460,152
20240326,151200,661730330,8470,8470,8470,8470,44
20240326,151100,661357650,8470,8470,8470,8460,57
20240326,151000,660875360,8470,8460,8470,8450,251
20240326,150900,658753730,8460,8470,8470,8460,21
20240326,150800,658575910,8470,8470,8470,8470,26
20240326,150700,658355690,8470,8470,8470,8450,250
20240326,150600,656242750,8470,8450,8470,8450,231
20240326,150500,654290720,8450,8450,8450,8450,0
20240326,150400,654290720,8450,8460,8460,8450,232
20240326,150300,652328220,8480,8480,8480,8480,0
20240326,150200,652328220,8480,8470,8480,8470,25
20240326,150100,652116260,8470,8470,8470,8470,0
20240326,150000,652116260,8470,8470,8470,8470,104
20240326,145900,651235380,8480,8450,8490,8450,678
20240326,145800,645506060,8440,8450,8450,8440,1001
20240326,145700,637052610,8450,8450,8450,8440,2400
20240326,145600,616778640,8450,8470,8490,8450,525
20240326,145500,612340210,8490,8480,8490,8480,23
20240326,145400,612145100,8480,8480,8480,8480,4
20240326,145300,612111180,8480,8480,8480,8480,23
20240326,145200,611916140,8480,8480,8480,8480,4
20240326,145100,611882220,8480,8450,8480,8450,70
20240326,145000,611290550,8460,8460,8460,8460,100
20240326,144900,610444550,8450,8470,8470,8450,452
20240326,144800,606622850,8480,8480,8480,8480,34
20240326,144700,606334530,8480,8480,8480,8420,258
20240326,144600,604159640,8480,8490,8490,8480,614
20240326,144500,598952880,8490,8420,8490,8420,619
20240326,144400,593704190,8480,8490,8490,8480,5
20240326,144300,593661780,8480,8420,8490,8420,68
20240326,144200,593088130,8430,8430,8430,8430,225
20240326,144100,591191380,8410,8410,8410,8410,0
20240326,144000,591191380,8410,8430,8430,8410,40
20240326,143900,590854670,8440,8450,8450,8440,14
20240326,143800,590736470,8460,8460,8460,8460,0
20240326,143700,590736470,8460,8460,8460,8460,0
20240326,143600,590736470,8460,8460,8460,8460,0
20240326,143500,590736470,8460,8460,8460,8460,0
20240326,143400,590736470,8460,8460,8460,8460,0
20240326,143300,590736470,8460,8400,8460,8400,151
20240326,143200,589468010,8400,8440,8460,8390,3990
20240326,143100,555943760,8460,8460,8460,8460,15
20240326,143000,555816860,8460,8460,8460,8460,5
20240326,142900,555774560,8460,8460,8460,8460,3
20240326,142800,555749180,8490,8460,8490,8460,292
20240326,142700,553278830,8460,8460,8460,8460,82
20240326,142600,552585110,8460,8460,8460,8460,1
20240326,142500,552576650,8460,8460,8460,8460,10
20240326,142400,552492050,8460,8450,8460,8410,1439
20240326,142300,540380270,8490,8490,8490,8490,0
20240326,142200,540380270,8490,8470,8500,8470,520
20240326,142100,535971830,8470,8470,8470,8470,14
20240326,142000,535853250,8470,8450,8470,8420,1853
20240326,141900,520236770,8450,8470,8470,8450,3015
20240326,141800,494727180,8470,8500,8500,8470,2300
20240326,141700,475206470,8500,8500,8500,8500,250
20240326,141600,473081470,8500,8500,8500,8500,59
20240326,141500,472579970,8500,8500,8500,8500,9
20240326,141400,472503470,8500,8500,8500,8500,10
20240326,141300,472418470,8500,8490,8500,8490,145
20240326,141200,471187300,8510,8510,8510,8510,11
20240326,141100,471093690,8500,8500,8500,8500,0
20240326,141000,471093690,8500,8500,8500,8500,1
20240326,140900,471085190,8500,8500,8500,8500,0
20240326,140800,471085190,8500,8500,8500,8500,0
20240326,140700,471085190,8500,8500,8500,8500,6
20240326,140600,471034190,8510,8510,8510,8510,0
20240326,140500,471034190,8510,8510,8510,8510,0
20240326,140400,471034190,8510,8510,8510,8510,0
20240326,140300,471034190,8510,8510,8510,8510,0
20240326,140200,471034190,8510,8510,8510,8510,2
20240326,140100,471017170,8490,8510,8510,8490,11
20240326,140000,470923660,8500,8500,8500,8500,0
20240326,135900,470923660,8500,8500,8500,8500,0
20240326,135800,470923660,8500,8500,8500,8500,1000
20240326,135700,462423660,8500,8500,8500,8500,2
20240326,135600,462406660,8480,8480,8480,8480,0
20240326,135500,462406660,8480,8500,8500,8480,90
20240326,135400,461643420,8480,8480,8480,8480,0
20240326,135300,461643420,8480,8480,8480,8480,0
20240326,135200,461643420,8480,8480,8480,8480,38
20240326,135100,461321180,8480,8480,8480,8480,4
20240326,135000,461287260,8480,8490,8490,8480,102
20240326,134900,460422280,8470,8470,8470,8470,430
20240326,134800,456780180,8470,8480,8480,8470,3210
20240326,134700,429571240,8490,8490,8490,8490,70
20240326,134600,428976940,8500,8500,8500,8500,0
20240326,134500,428976940,8500,8500,8500,8500,14
20240326,134400,428857940,8500,8500,8500,8500,1
20240326,134300,428849440,8500,8500,8500,8500,0
20240326,134200,428849440,8500,8500,8500,8500,2
20240326,134100,428832440,8470,8480,8480,8470,473
20240326,134000,424825720,8490,8490,8490,8490,1
20240326,133900,424817230,8510,8510,8510,8510,7
20240326,133800,424757660,8470,8480,8510,8470,2002
20240326,133700,407792840,8510,8510,8510,8510,0
20240326,133600,407792840,8510,8510,8510,8510,10
20240326,133500,407707740,8520,8520,8520,8520,0
20240326,133400,407707740,8520,8520,8520,8520,1
20240326,133300,407699220,8470,8490,8490,8470,2000
20240326,133200,390743740,8520,8520,8520,8520,0
20240326,133100,390743740,8520,8520,8520,8520,0
20240326,133000,390743740,8520,8500,8520,8490,1001
20240326,132900,382245210,8520,8520,8520,8520,26
20240326,132800,382023690,8520,8520,8520,8520,0
20240326,132700,382023690,8520,8490,8520,8490,36
20240326,132600,381718020,8490,8520,8520,8490,257
20240326,132500,379532310,8520,8520,8520,8520,0
20240326,132400,379532310,8520,8520,8520,8520,0
20240326,132300,379532310,8520,8520,8520,8520,3
20240326,132200,379506750,8500,8500,8500,8500,0
20240326,132100,379506750,8500,8500,8500,8500,10
20240326,132000,379421750,8500,8500,8500,8500,0
20240326,131900,379421750,8500,8500,8500,8500,0
20240326,131800,379421750,8500,8500,8500,8500,1136
20240326,131700,369765750,8500,8500,8500,8500,0
20240326,131600,369765750,8500,8500,8500,8500,0
20240326,131500,369765750,8500,8500,8500,8500,0
20240326,131400,369765750,8500,8530,8530,8490,203
20240326,131300,368040860,8490,8490,8490,8490,0
20240326,131200,368040860,8490,8500,8500,8490,230
20240326,131100,366086100,8540,8490,8540,8490,102
20240326,131000,365220070,8490,8490,8490,8490,270
20240326,130900,362927770,8500,8500,8500,8500,90
20240326,130800,362162770,8500,8500,8500,8500,11
20240326,130700,362069270,8490,8490,8490,8490,10
20240326,130600,361984370,8500,8510,8510,8490,1012
20240326,130500,353381950,8540,8540,8540,8540,0
20240326,130400,353381950,8540,8540,8540,8540,0
20240326,130300,353381950,8540,8540,8540,8540,40
20240326,130200,353040350,8540,8540,8540,8540,0
20240326,130100,353040350,8540,8540,8540,8540,0
20240326,130000,353040350,8540,8540,8540,8540,0
20240326,125900,353040350,8540,8540,8540,8540,1
20240326,125800,353031810,8510,8540,8540,8510,159
20240326,125700,351678540,8540,8510,8540,8500,334
20240326,125600,348839250,8500,8510,8510,8500,101
20240326,125500,347980740,8510,8500,8510,8500,453
20240326,125400,344129840,8500,8500,8500,8500,0
20240326,125300,344129840,8500,8500,8500,8500,5
20240326,125200,344087340,8500,8500,8500,8500,316
20240326,125100,341401340,8510,8510,8510,8510,5
20240326,125000,341358790,8510,8510,8510,8510,2
20240326,124900,341341770,8500,8510,8510,8500,478
20240326,124800,337278400,8510,8510,8510,8510,339
20240326,124700,334393510,8550,8550,8550,8550,0
20240326,124600,334393510,8550,8550,8550,8550,1
20240326,124500,334384960,8510,8520,8520,8500,2239
20240326,124400,315334830,8550,8530,8550,8530,4
20240326,124300,315300690,8530,8530,8530,8530,32
20240326,124200,315027730,8550,8550,8550,8520,1796
20240326,124100,299698660,8550,8550,8550,8550,9
20240326,124000,299621710,8550,8550,8550,8550,2
20240326,123900,299604610,8550,8550,8550,8550,157
20240326,123800,298262260,8570,8570,8570,8570,0
20240326,123700,298262260,8570,8550,8570,8550,86
20240326,123600,297526940,8570,8570,8570,8570,0
20240326,123500,297526940,8570,8570,8570,8550,385
20240326,123400,294234430,8570,8570,8570,8570,10
20240326,123300,294148730,8570,8570,8570,8570,0
20240326,123200,294148730,8570,8570,8570,8570,0
20240326,123100,294148730,8570,8570,8570,8570,0
20240326,123000,294148730,8570,8570,8570,8570,1
20240326,122900,294140160,8550,8570,8570,8550,21
20240326,122800,293960420,8570,8570,8570,8570,0
20240326,122700,293960420,8570,8570,8570,8570,0
20240326,122600,293960420,8570,8550,8570,8540,291
20240326,122500,291470950,8570,8570,8570,8570,0
20240326,122400,291470950,8570,8570,8570,8570,0
20240326,122300,291470950,8570,8570,8570,8570,0
20240326,122200,291470950,8570,8560,8570,8560,21
20240326,122100,291291180,8570,8570,8570,8570,20
20240326,122000,291119780,8570,8570,8570,8570,3
20240326,121900,291094070,8580,8580,8580,8580,0
20240326,121800,291094070,8580,8580,8580,8580,0
20240326,121700,291094070,8580,8580,8580,8580,2
20240326,121600,291076910,8580,8580,8580,8580,0
20240326,121500,291076910,8580,8580,8580,8580,0
20240326,121400,291076910,8580,8580,8580,8580,30
20240326,121300,290819510,8580,8550,8580,8540,483
20240326,121200,286690040,8550,8570,8570,8550,1705
20240326,121100,272094660,8570,8570,8570,8570,34
20240326,121000,271803280,8570,8570,8570,8570,0
20240326,120900,271803280,8570,8570,8570,8570,0
20240326,120800,271803280,8570,8570,8570,8570,50
20240326,120700,271374780,8570,8570,8570,8570,300
20240326,120600,268803780,8580,8580,8580,8580,800
20240326,120500,261939780,8580,8580,8580,8580,0
20240326,120400,261939780,8580,8580,8580,8580,45
20240326,120300,261553680,8580,8580,8580,8580,2
20240326,120200,261536520,8580,8580,8580,8580,0
20240326,120100,261536520,8580,8580,8580,8580,0
20240326,120000,261536520,8580,8580,8580,8580,0
20240326,115900,261536520,8580,8580,8580,8580,34
20240326,115800,261244800,8560,8560,8560,8560,35
20240326,115700,260945200,8580,8580,8580,8580,0
20240326,115600,260945200,8580,8580,8580,8580,1
20240326,115500,260936620,8560,8560,8560,8560,0
20240326,115400,260936620,8560,8570,8570,8560,382
20240326,115300,257663990,8580,8580,8580,8580,2
20240326,115200,257646830,8580,8580,8580,8580,0
20240326,115100,257646830,8580,8580,8580,8580,10
20240326,115000,257561030,8580,8580,8580,8580,0
20240326,114900,257561030,8580,8580,8580,8580,0
20240326,114800,257561030,8580,8580,8580,8580,6
20240326,114700,257509550,8570,8570,8570,8570,0
20240326,114600,257509550,8570,8570,8570,8570,405
20240326,114500,254038700,8570,8570,8570,8570,55
20240326,114400,253567350,8570,8570,8570,8570,0
20240326,114300,253567350,8570,8570,8570,8570,100
20240326,114200,252710350,8570,8570,8570,8570,9
20240326,114100,252633220,8570,8570,8570,8570,172
20240326,114000,251159180,8570,8570,8570,8570,2
20240326,113900,251142040,8570,8570,8570,8570,0
20240326,113800,251142040,8570,8570,8570,8570,0
20240326,113700,251142040,8570,8590,8590,8570,12
20240326,113600,251038980,8570,8570,8570,8570,324
20240326,113500,248262300,8590,8590,8590,8590,0
20240326,113400,248262300,8590,8590,8590,8590,0
20240326,113300,248262300,8590,8590,8590,8560,2132
20240326,113200,229997910,8590,8590,8590,8590,0
20240326,113100,229997910,8590,8590,8590,8590,11
20240326,113000,229903420,8570,8570,8570,8570,0
20240326,112900,229903420,8570,8580,8580,8570,196
20240326,112800,228223500,8580,8580,8580,8580,169
20240326,112700,226773480,8590,8590,8590,8590,14
20240326,112600,226653220,8590,8600,8600,8590,825
20240326,112500,219559440,8610,8610,8610,8610,5
20240326,112400,219516390,8610,8610,8610,8610,0
20240326,112300,219516390,8610,8610,8610,8610,0
20240326,112200,219516390,8610,8610,8610,8610,2
20240326,112100,219499170,8610,8610,8610,8610,0
20240326,112000,219499170,8610,8610,8610,8610,0
20240326,111900,219499170,8610,8610,8610,8610,0
20240326,111800,219499170,8610,8610,8610,8610,1
20240326,111700,219490560,8580,8580,8580,8570,561
20240326,111600,214682680,8580,8590,8590,8580,208
20240326,111500,212897580,8630,8630,8630,8630,0
20240326,111400,212897580,8630,8600,8630,8600,464
20240326,111300,208907150,8610,8610,8610,8610,0
20240326,111200,208907150,8610,8610,8610,8610,0
20240326,111100,208907150,8610,8630,8630,8610,23
20240326,111000,208709000,8610,8610,8610,8610,5
20240326,110900,208665950,8630,8630,8630,8630,1
20240326,110800,208657320,8640,8640,8640,8640,0
20240326,110700,208657320,8640,8600,8640,8600,197
20240326,110600,206963080,8610,8610,8610,8610,4
20240326,110500,206928640,8610,8610,8610,8610,0
20240326,110400,206928640,8610,8610,8610,8610,0
20240326,110300,206928640,8610,8610,8610,8610,58
20240326,110200,206429260,8600,8610,8610,8600,78
20240326,110100,205758150,8610,8610,8610,8610,1
20240326,110000,205749540,8610,8610,8610,8610,0
20240326,105900,205749540,8610,8610,8610,8610,3
20240326,105800,205723710,8610,8610,8610,8610,0
20240326,105700,205723710,8610,8610,8610,8610,172
20240326,105600,204242790,8640,8640,8640,8640,0
20240326,105500,204242790,8640,8640,8640,8640,0
20240326,105400,204242790,8640,8640,8640,8640,0
20240326,105300,204242790,8640,8610,8640,8610,283
20240326,105200,201799660,8610,8600,8610,8600,91
20240326,105100,201016250,8600,8600,8600,8600,354
20240326,105000,197971850,8600,8600,8600,8600,3
20240326,104900,197946050,8600,8600,8600,8600,0
20240326,104800,197946050,8600,8590,8600,8570,622
20240326,104700,192607450,8600,8600,8600,8600,0
20240326,104600,192607450,8600,8600,8600,8600,5
20240326,104500,192564450,8600,8600,8600,8600,6
20240326,104400,192512850,8600,8600,8600,8600,0
20240326,104300,192512850,8600,8600,8600,8600,3
20240326,104200,192487050,8600,8600,8600,8600,3
20240326,104100,192461250,8600,8600,8600,8600,3
20240326,104000,192435450,8600,8600,8600,8600,0
20240326,103900,192435450,8600,8600,8600,8600,9
20240326,103800,192358050,8600,8600,8600,8590,332
20240326,103700,189503000,8600,8600,8600,8600,0
20240326,103600,189503000,8600,8600,8600,8600,0
20240326,103500,189503000,8600,8610,8610,8600,31
20240326,103400,189236380,8610,8620,8620,8610,158
20240326,103300,187875940,8620,8620,8620,8620,0
20240326,103200,187875940,8620,8620,8620,8620,1
20240326,103100,187867320,8620,8620,8620,8620,5
20240326,103000,187824220,8620,8620,8620,8620,23
20240326,102900,187625960,8620,8620,8620,8620,88
20240326,102800,186867400,8620,8620,8620,8620,0
20240326,102700,186867400,8620,8620,8620,8620,2
20240326,102600,186850160,8620,8620,8620,8620,42
20240326,102500,186488120,8620,8630,8630,8620,60
20240326,102400,185970720,8630,8600,8640,8600,131
20240326,102300,184843120,8640,8620,8640,8600,276
20240326,102200,182469120,8630,8630,8630,8630,4
20240326,102100,182434600,8630,8630,8630,8630,0
20240326,102000,182434600,8630,8630,8630,8630,1
20240326,101900,182425970,8640,8640,8640,8640,0
20240326,101800,182425970,8640,8640,8640,8640,3
20240326,101700,182400050,8640,8640,8640,8640,1
20240326,101600,182391410,8600,8620,8620,8600,764
20240326,101500,175820090,8630,8630,8630,8630,11
20240326,101400,175725160,8630,8630,8630,8630,21
20240326,101300,175543930,8630,8640,8640,8630,37
20240326,101200,175224540,8630,8640,8640,8630,11
20240326,101100,175129590,8640,8640,8640,8640,3
20240326,101000,175103670,8630,8620,8630,8620,2742
20240326,100900,151467620,8620,8620,8620,8610,115
20240326,100800,150476550,8620,8620,8620,8620,3
20240326,100700,150450690,8610,8610,8610,8610,1
20240326,100600,150442080,8610,8610,8610,8610,0
20240326,100500,150442080,8610,8620,8620,8610,302
20240326,100400,147839840,8620,8620,8620,8620,1
20240326,100300,147831220,8620,8620,8620,8620,0
20240326,100200,147831220,8620,8620,8620,8620,1
20240326,100100,147822600,8600,8600,8600,8600,200
20240326,100000,146102600,8620,8620,8620,8620,0
20240326,095900,146102600,8620,8620,8620,8560,8621
20240326,095800,72255880,8600,8600,8600,8600,175
20240326,095700,70750880,8600,8600,8600,8600,101
20240326,095600,69882280,8610,8650,8650,8610,1003
20240326,095500,61241070,8620,8640,8640,8620,733
20240326,095400,54918150,8650,8650,8650,8650,0
20240326,095300,54918150,8650,8650,8650,8650,5
20240326,095200,54874900,8650,8650,8650,8650,18
20240326,095100,54719200,8650,8650,8650,8650,1
20240326,095000,54710550,8650,8650,8650,8650,23
20240326,094900,54511600,8650,8650,8650,8650,0
20240326,094800,54511600,8650,8650,8650,8650,7
20240326,094700,54451050,8640,8640,8640,8640,4
20240326,094600,54416490,8650,8650,8650,8650,12
20240326,094500,54312690,8650,8650,8650,8650,154
20240326,094400,52980590,8640,8650,8650,8640,993
20240326,094300,44399190,8680,8650,8680,8650,6
20240326,094200,44347260,8650,8650,8650,8650,57
20240326,094100,43854210,8650,8660,8660,8650,61
20240326,094000,43326490,8670,8680,8680,8670,5
20240326,093900,43283120,8680,8680,8680,8680,5
20240326,093800,43239720,8680,8680,8680,8680,20
20240326,093700,43066120,8680,8680,8680,8680,3
20240326,093600,43040080,8680,8680,8680,8680,0
20240326,093500,43040080,8680,8680,8680,8680,0
20240326,093400,43040080,8680,8680,8680,8680,1
20240326,093300,43031400,8680,8690,8690,8680,21
20240326,093200,42848920,8690,8690,8690,8690,50
20240326,093100,42414420,8690,8690,8690,8690,1
20240326,093000,42405730,8690,8690,8690,8690,0
20240326,092900,42405730,8690,8650,8690,8650,181
20240326,092800,40834210,8660,8660,8660,8660,0
20240326,092700,40834210,8660,8660,8660,8660,15
20240326,092600,40704310,8650,8640,8650,8640,319
20240326,092500,37945620,8640,8640,8640,8640,1
20240326,092400,37936980,8640,8640,8640,8630,122
20240326,092300,36883150,8650,8640,8650,8640,5
20240326,092200,36839940,8640,8640,8640,8640,6
20240326,092100,36788100,8650,8630,8650,8630,146
20240326,092000,35528000,8630,8650,8650,8630,225
20240326,091900,33586210,8650,8640,8650,8630,77
20240326,091800,32921570,8650,8650,8650,8650,0
20240326,091700,32921570,8650,8650,8650,8650,1
20240326,091600,32912920,8630,8650,8650,8630,64
20240326,091500,32359460,8650,8620,8650,8620,101
20240326,091400,31488810,8620,8620,8620,8620,354
20240326,091300,28437330,8620,8620,8620,8610,75
20240326,091200,27790860,8630,8640,8680,8630,144
20240326,091100,26548020,8680,8650,8680,8640,3
20240326,091000,26522050,8680,8670,8680,8670,55
20240326,090900,26045190,8670,8640,8670,8640,104
20240326,090800,25146450,8640,8640,8640,8640,52
20240326,090700,24697170,8640,8600,8640,8600,262
20240326,090600,22438910,8580,8580,8580,8580,51
20240326,090500,22001330,8600,8580,8640,8580,78
20240326,090400,21331510,8580,8640,8640,8560,1025
20240326,090300,12546540,8640,8640,8670,8640,30
20240326,090200,12287220,8680,8680,8680,8680,0
20240326,090100,12287220,8680,8690,8690,8560,1350
20240326,090000,705320,8660,8600,8660,8600,82