KissMeData/355150/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,204000,335507070,8400,8400,8400,8400,342
20240326,203900,335507070,8400,8400,8400,8400,0
20240326,203800,335507070,8400,8400,8400,8400,0
20240326,203700,335507070,8400,8400,8400,8400,0
20240326,203600,335507070,8400,8400,8400,8400,0
20240326,203500,335507070,8400,8400,8400,8400,0
20240326,203400,335507070,8400,8400,8400,8400,0
20240326,203300,335507070,8400,8400,8400,8400,0
20240326,203200,335507070,8400,8400,8400,8400,0
20240326,203100,335507070,8400,8400,8400,8400,0
20240326,203000,335507070,8400,8400,8400,8400,0
20240326,202900,335507070,8400,8400,8400,8400,0
20240326,202800,335507070,8400,8400,8400,8400,0
20240326,202700,335507070,8400,8400,8400,8400,0
20240326,202600,335507070,8400,8400,8400,8400,0
20240326,202500,335507070,8400,8400,8400,8400,0
20240326,202400,335507070,8400,8400,8400,8400,0
20240326,202300,335507070,8400,8400,8400,8400,0
20240326,202200,335507070,8400,8400,8400,8400,0
20240326,202100,335507070,8400,8400,8400,8400,0
20240326,202000,335507070,8400,8400,8400,8400,0
20240326,201900,335507070,8400,8400,8400,8400,0
20240326,201800,335507070,8400,8400,8400,8400,0
20240326,201700,335507070,8400,8400,8400,8400,0
20240326,201600,335507070,8400,8400,8400,8400,0
20240326,201500,335507070,8400,8400,8400,8400,0
20240326,201400,335507070,8400,8400,8400,8400,0
20240326,201300,335507070,8400,8400,8400,8400,0
20240326,201200,335507070,8400,8400,8400,8400,0
20240326,201100,335507070,8400,8400,8400,8400,0
20240326,201000,335507070,8400,8400,8400,8400,342
20240326,200900,335507070,8400,8400,8400,8400,0
20240326,200800,335507070,8400,8400,8400,8400,0
20240326,200700,335507070,8400,8400,8400,8400,0
20240326,200600,335507070,8400,8400,8400,8400,0
20240326,200500,335507070,8400,8400,8400,8400,0
20240326,200400,335507070,8400,8400,8400,8400,0
20240326,200300,335507070,8400,8400,8400,8400,0
20240326,200200,335507070,8400,8400,8400,8400,0
20240326,200100,335507070,8400,8400,8400,8400,0
20240326,200000,335507070,8400,8400,8400,8400,0
20240326,195900,335507070,8400,8400,8400,8400,0
20240326,195800,335507070,8400,8400,8400,8400,0
20240326,195700,335507070,8400,8400,8400,8400,0
20240326,195600,335507070,8400,8400,8400,8400,0
20240326,195500,335507070,8400,8400,8400,8400,0
20240326,195400,335507070,8400,8400,8400,8400,0
20240326,195300,335507070,8400,8400,8400,8400,0
20240326,195200,335507070,8400,8400,8400,8400,0
20240326,195100,335507070,8400,8400,8400,8400,0
20240326,195000,335507070,8400,8400,8400,8400,0
20240326,194900,335507070,8400,8400,8400,8400,0
20240326,194800,335507070,8400,8400,8400,8400,0
20240326,194700,335507070,8400,8400,8400,8400,0
20240326,194600,335507070,8400,8400,8400,8400,0
20240326,194500,335507070,8400,8400,8400,8400,0
20240326,194400,335507070,8400,8400,8400,8400,0
20240326,194300,335507070,8400,8400,8400,8400,0
20240326,194200,335507070,8400,8400,8400,8400,0
20240326,194100,335507070,8400,8400,8400,8400,0
20240326,194000,335507070,8400,8400,8400,8400,342
20240326,193900,335507070,8400,8400,8400,8400,0
20240326,193800,335507070,8400,8400,8400,8400,0
20240326,193700,335507070,8400,8400,8400,8400,0
20240326,193600,335507070,8400,8400,8400,8400,0
20240326,193500,335507070,8400,8400,8400,8400,0
20240326,193400,335507070,8400,8400,8400,8400,0
20240326,193300,335507070,8400,8400,8400,8400,0
20240326,193200,335507070,8400,8400,8400,8400,0
20240326,193100,335507070,8400,8400,8400,8400,0
20240326,193000,335507070,8400,8400,8400,8400,0
20240326,192900,335507070,8400,8400,8400,8400,0
20240326,192800,335507070,8400,8400,8400,8400,0
20240326,192700,335507070,8400,8400,8400,8400,0
20240326,192600,335507070,8400,8400,8400,8400,0
20240326,192500,335507070,8400,8400,8400,8400,0
20240326,192400,335507070,8400,8400,8400,8400,0
20240326,192300,335507070,8400,8400,8400,8400,0
20240326,192200,335507070,8400,8400,8400,8400,0
20240326,192100,335507070,8400,8400,8400,8400,0
20240326,192000,335507070,8400,8400,8400,8400,0
20240326,191900,335507070,8400,8400,8400,8400,0
20240326,191800,335507070,8400,8400,8400,8400,0
20240326,191700,335507070,8400,8400,8400,8400,0
20240326,191600,335507070,8400,8400,8400,8400,0
20240326,191500,335507070,8400,8400,8400,8400,0
20240326,191400,335507070,8400,8400,8400,8400,0
20240326,191300,335507070,8400,8400,8400,8400,0
20240326,191200,335507070,8400,8400,8400,8400,0
20240326,191100,335507070,8400,8400,8400,8400,0
20240326,191000,335507070,8400,8400,8400,8400,342
20240326,190900,335507070,8400,8400,8400,8400,0
20240326,190800,335507070,8400,8400,8400,8400,0
20240326,190700,335507070,8400,8400,8400,8400,0
20240326,190600,335507070,8400,8400,8400,8400,0
20240326,190500,335507070,8400,8400,8400,8400,0
20240326,190400,335507070,8400,8400,8400,8400,0
20240326,190300,335507070,8400,8400,8400,8400,0
20240326,190200,335507070,8400,8400,8400,8400,0
20240326,190100,335507070,8400,8400,8400,8400,0
20240326,190000,335507070,8400,8400,8400,8400,0
20240326,185900,335507070,8400,8400,8400,8400,0
20240326,185800,335507070,8400,8400,8400,8400,0
20240326,185700,335507070,8400,8400,8400,8400,0
20240326,185600,335507070,8400,8400,8400,8400,0
20240326,185500,335507070,8400,8400,8400,8400,0
20240326,185400,335507070,8400,8400,8400,8400,0
20240326,185300,335507070,8400,8400,8400,8400,0
20240326,185200,335507070,8400,8400,8400,8400,0
20240326,185100,335507070,8400,8400,8400,8400,0
20240326,185000,335507070,8400,8400,8400,8400,0
20240326,184900,335507070,8400,8400,8400,8400,0
20240326,184800,335507070,8400,8400,8400,8400,0
20240326,184700,335507070,8400,8400,8400,8400,0
20240326,184600,335507070,8400,8400,8400,8400,0
20240326,184500,335507070,8400,8400,8400,8400,0
20240326,184400,335507070,8400,8400,8400,8400,0
20240326,184300,335507070,8400,8400,8400,8400,0
20240326,184200,335507070,8400,8400,8400,8400,0
20240326,184100,335507070,8400,8400,8400,8400,0
20240326,184000,335507070,8400,8400,8400,8400,342
20240326,183900,335507070,8400,8400,8400,8400,0
20240326,183800,335507070,8400,8400,8400,8400,0
20240326,183700,335507070,8400,8400,8400,8400,0
20240326,183600,335507070,8400,8400,8400,8400,0
20240326,183500,335507070,8400,8400,8400,8400,0
20240326,183400,335507070,8400,8400,8400,8400,0
20240326,183300,335507070,8400,8400,8400,8400,0
20240326,183200,335507070,8400,8400,8400,8400,0
20240326,183100,335507070,8400,8400,8400,8400,0
20240326,183000,335507070,8400,8400,8400,8400,0
20240326,182900,335507070,8400,8400,8400,8400,0
20240326,182800,335507070,8400,8400,8400,8400,0
20240326,182700,335507070,8400,8400,8400,8400,0
20240326,182600,335507070,8400,8400,8400,8400,0
20240326,182500,335507070,8400,8400,8400,8400,0
20240326,182400,335507070,8400,8400,8400,8400,0
20240326,182300,335507070,8400,8400,8400,8400,0
20240326,182200,335507070,8400,8400,8400,8400,0
20240326,182100,335507070,8400,8400,8400,8400,0
20240326,182000,335507070,8400,8400,8400,8400,0
20240326,181900,335507070,8400,8400,8400,8400,0
20240326,181800,335507070,8400,8400,8400,8400,0
20240326,181700,335507070,8400,8400,8400,8400,0
20240326,181600,335507070,8400,8400,8400,8400,0
20240326,181500,335507070,8400,8400,8400,8400,0
20240326,181400,335507070,8400,8400,8400,8400,0
20240326,181300,335507070,8400,8400,8400,8400,0
20240326,181200,335507070,8400,8400,8400,8400,0
20240326,181100,335507070,8400,8400,8400,8400,0
20240326,181000,335507070,8400,8400,8400,8400,342
20240326,180900,335507070,8400,8400,8400,8400,0
20240326,180800,335507070,8400,8400,8400,8400,0
20240326,180700,335507070,8400,8400,8400,8400,0
20240326,180600,335507070,8400,8400,8400,8400,0
20240326,180500,335507070,8400,8400,8400,8400,0
20240326,180400,335507070,8400,8400,8400,8400,0
20240326,180300,335507070,8400,8400,8400,8400,0
20240326,180200,335507070,8400,8400,8400,8400,0
20240326,180100,335507070,8400,8400,8400,8400,0
20240326,180000,335507070,8400,8400,8400,8400,0
20240326,175900,335507070,8400,8400,8400,8400,0
20240326,175800,335507070,8400,8400,8400,8400,0
20240326,175700,335507070,8400,8400,8400,8400,0
20240326,175600,335507070,8400,8400,8400,8400,0
20240326,175500,335507070,8400,8400,8400,8400,0
20240326,175400,335507070,8400,8400,8400,8400,0
20240326,175300,335507070,8400,8400,8400,8400,0
20240326,175200,335507070,8400,8400,8400,8400,0
20240326,175100,335507070,8400,8400,8400,8400,0
20240326,175000,335507070,8400,8400,8400,8400,0
20240326,174900,335507070,8400,8400,8400,8400,0
20240326,174800,335507070,8400,8400,8400,8400,0
20240326,174700,335507070,8400,8400,8400,8400,0
20240326,174600,335507070,8400,8400,8400,8400,0
20240326,174500,335507070,8400,8400,8400,8400,0
20240326,174400,335507070,8400,8400,8400,8400,0
20240326,174300,335507070,8400,8400,8400,8400,0
20240326,174200,335507070,8400,8400,8400,8400,0
20240326,174100,335507070,8400,8400,8400,8400,0
20240326,174000,335507070,8400,8400,8400,8400,342
20240326,173900,335507070,8400,8400,8400,8400,0
20240326,173800,335507070,8400,8400,8400,8400,0
20240326,173700,335507070,8400,8400,8400,8400,0
20240326,173600,335507070,8400,8400,8400,8400,0
20240326,173500,335507070,8400,8400,8400,8400,0
20240326,173400,335507070,8400,8400,8400,8400,0
20240326,173300,335507070,8400,8400,8400,8400,0
20240326,173200,335507070,8400,8400,8400,8400,0
20240326,173100,335507070,8400,8400,8400,8400,0
20240326,173000,335507070,8400,8400,8400,8400,0
20240326,172900,335507070,8400,8400,8400,8400,0
20240326,172800,335507070,8400,8400,8400,8400,0
20240326,172700,335507070,8400,8400,8400,8400,0
20240326,172600,335507070,8400,8400,8400,8400,0
20240326,172500,335507070,8400,8400,8400,8400,0
20240326,172400,335507070,8400,8400,8400,8400,0
20240326,172300,335507070,8400,8400,8400,8400,0
20240326,172200,335507070,8400,8400,8400,8400,0
20240326,172100,335507070,8400,8400,8400,8400,0
20240326,172000,335507070,8400,8400,8400,8400,0
20240326,171900,335507070,8400,8400,8400,8400,0
20240326,171800,335507070,8400,8400,8400,8400,0
20240326,171700,335507070,8400,8400,8400,8400,0
20240326,171600,335507070,8400,8400,8400,8400,0
20240326,171500,335507070,8400,8400,8400,8400,0
20240326,171400,335507070,8400,8400,8400,8400,0
20240326,171300,335507070,8400,8400,8400,8400,0
20240326,171200,335507070,8400,8400,8400,8400,0
20240326,171100,335507070,8400,8400,8400,8400,0
20240326,171000,335507070,8400,8400,8400,8400,342
20240326,170900,335507070,8400,8400,8400,8400,0
20240326,170800,335507070,8400,8400,8400,8400,0
20240326,170700,335507070,8400,8400,8400,8400,0
20240326,170600,335507070,8400,8400,8400,8400,0
20240326,170500,335507070,8400,8400,8400,8400,0
20240326,170400,335507070,8400,8400,8400,8400,0
20240326,170300,335507070,8400,8400,8400,8400,0
20240326,170200,335507070,8400,8400,8400,8400,0
20240326,170100,335507070,8400,8400,8400,8400,0
20240326,170000,335507070,8400,8400,8400,8400,0
20240326,165900,335507070,8400,8400,8400,8400,0
20240326,165800,335507070,8400,8400,8400,8400,0
20240326,165700,335507070,8400,8400,8400,8400,0
20240326,165600,335507070,8400,8400,8400,8400,0
20240326,165500,335507070,8400,8400,8400,8400,0
20240326,165400,335507070,8400,8400,8400,8400,0
20240326,165300,335507070,8400,8400,8400,8400,0
20240326,165200,335507070,8400,8400,8400,8400,0
20240326,165100,335507070,8400,8400,8400,8400,0
20240326,165000,335507070,8400,8400,8400,8400,0
20240326,164900,335507070,8400,8400,8400,8400,0
20240326,164800,335507070,8400,8400,8400,8400,0
20240326,164700,335507070,8400,8400,8400,8400,0
20240326,164600,335507070,8400,8400,8400,8400,0
20240326,164500,335507070,8400,8400,8400,8400,0
20240326,164400,335507070,8400,8400,8400,8400,0
20240326,164300,335507070,8400,8400,8400,8400,0
20240326,164200,335507070,8400,8400,8400,8400,0
20240326,164100,335507070,8400,8400,8400,8400,0
20240326,164000,335507070,8400,8400,8400,8400,342
20240326,163900,335507070,8400,8400,8400,8400,0
20240326,163800,335507070,8400,8400,8400,8400,0
20240326,163700,335507070,8400,8400,8400,8400,0
20240326,163600,335507070,8400,8400,8400,8400,0
20240326,163500,335507070,8400,8400,8400,8400,0
20240326,163400,335507070,8400,8400,8400,8400,0
20240326,163300,335507070,8400,8400,8400,8400,0
20240326,163200,335507070,8400,8400,8400,8400,0
20240326,163100,335507070,8400,8400,8400,8400,0
20240326,163000,335507070,8400,8400,8400,8400,0
20240326,162900,335507070,8400,8400,8400,8400,0
20240326,162800,335507070,8400,8400,8400,8400,0
20240326,162700,335507070,8400,8400,8400,8400,0
20240326,162600,335507070,8400,8400,8400,8400,0
20240326,162500,335507070,8400,8400,8400,8400,0
20240326,162400,335507070,8400,8400,8400,8400,0
20240326,162300,335507070,8400,8400,8400,8400,0
20240326,162200,335507070,8400,8400,8400,8400,0
20240326,162100,335507070,8400,8400,8400,8400,0
20240326,162000,335507070,8400,8400,8400,8400,0
20240326,161900,335507070,8400,8400,8400,8400,0
20240326,161800,335507070,8400,8400,8400,8400,0
20240326,161700,335507070,8400,8400,8400,8400,0
20240326,161600,335507070,8400,8400,8400,8400,0
20240326,161500,335507070,8400,8400,8400,8400,0
20240326,161400,335507070,8400,8400,8400,8400,0
20240326,161300,335507070,8400,8400,8400,8400,0
20240326,161200,335507070,8400,8400,8400,8400,0
20240326,161100,335507070,8400,8400,8400,8400,0
20240326,161000,335507070,8400,8400,8400,8400,342
20240326,160900,335507070,8400,8400,8400,8400,0
20240326,160800,335507070,8400,8400,8400,8400,0
20240326,160700,335507070,8400,8400,8400,8400,0
20240326,160600,335507070,8400,8400,8400,8400,0
20240326,160500,335507070,8400,8400,8400,8400,0
20240326,160400,335507070,8400,8400,8400,8400,0
20240326,160300,335507070,8400,8400,8400,8400,0
20240326,160200,335507070,8400,8400,8400,8400,0
20240326,160100,335507070,8400,8400,8400,8400,0
20240326,160000,335507070,8400,8400,8400,8400,0
20240326,155900,335507070,8400,8400,8400,8400,0
20240326,155800,335507070,8400,8400,8400,8400,0
20240326,155700,335507070,8400,8400,8400,8400,0
20240326,155600,335507070,8400,8400,8400,8400,0
20240326,155500,335507070,8400,8400,8400,8400,0
20240326,155400,335507070,8400,8400,8400,8400,0
20240326,155300,335507070,8400,8400,8400,8400,0
20240326,155200,335507070,8400,8400,8400,8400,0
20240326,155100,335507070,8400,8400,8400,8400,0
20240326,155000,335507070,8400,8400,8400,8400,0
20240326,154900,335507070,8400,8400,8400,8400,0
20240326,154800,335507070,8400,8400,8400,8400,0
20240326,154700,335507070,8400,8400,8400,8400,0
20240326,154600,335507070,8400,8400,8400,8400,0
20240326,154500,335507070,8400,8400,8400,8400,0
20240326,154400,335507070,8400,8400,8400,8400,0
20240326,154300,335507070,8400,8400,8400,8400,0
20240326,154200,335507070,8400,8400,8400,8400,0
20240326,154100,335507070,8400,8400,8400,8400,0
20240326,154000,335507070,8400,8400,8400,8400,342
20240326,153900,335507070,8400,8400,8400,8400,0
20240326,153800,335507070,8400,8400,8400,8400,0
20240326,153700,335507070,8400,8400,8400,8400,0
20240326,153600,335507070,8400,8400,8400,8400,0
20240326,153500,335507070,8400,8400,8400,8400,0
20240326,153400,335507070,8400,8400,8400,8400,0
20240326,153300,335507070,8400,8400,8400,8400,0
20240326,153200,335507070,8400,8400,8400,8400,0
20240326,153100,335507070,8400,8400,8400,8400,0
20240326,153000,335507070,8400,8400,8400,8400,342
20240326,152900,332634270,8430,8430,8430,8430,0
20240326,152800,332634270,8430,8430,8430,8430,0
20240326,152700,332634270,8430,8430,8430,8430,0
20240326,152600,332634270,8430,8430,8430,8430,0
20240326,152500,332634270,8430,8430,8430,8430,0
20240326,152400,332634270,8430,8430,8430,8430,0
20240326,152300,332634270,8430,8430,8430,8430,0
20240326,152200,332634270,8430,8430,8430,8430,0
20240326,152100,332634270,8430,8430,8430,8430,0
20240326,152000,332634270,8430,8430,8430,8430,0
20240326,151900,332634270,8430,8430,8430,8430,0
20240326,151800,332634270,8430,8430,8430,8430,0
20240326,151700,332634270,8430,8430,8430,8430,100
20240326,151600,331791270,8430,8420,8430,8420,67
20240326,151500,331227120,8420,8370,8420,8350,271
20240326,151400,328956210,8420,8420,8420,8420,67
20240326,151300,328392070,8420,8410,8420,8410,100
20240326,151200,327550410,8420,8410,8420,8370,266
20240326,151100,325321020,8350,8350,8350,8350,231
20240326,151000,323392170,8350,8360,8360,8350,300
20240326,150900,320887000,8350,8350,8350,8350,0
20240326,150800,320887000,8350,8350,8350,8350,37
20240326,150700,320578050,8370,8370,8370,8370,0
20240326,150600,320578050,8370,8370,8370,8370,358
20240326,150500,317581590,8370,8370,8370,8350,106
20240326,150400,316695270,8350,8350,8350,8350,0
20240326,150300,316695270,8350,8350,8350,8350,0
20240326,150200,316695270,8350,8350,8350,8350,30
20240326,150100,316444770,8370,8370,8370,8370,0
20240326,150000,316444770,8370,8370,8370,8370,0
20240326,145900,316444770,8370,8370,8370,8370,0
20240326,145800,316444770,8370,8340,8370,8340,88
20240326,145700,315709380,8350,8380,8380,8350,1500
20240326,145600,303178590,8380,8380,8380,8380,0
20240326,145500,303178590,8380,8380,8380,8380,28
20240326,145400,302943950,8410,8410,8410,8410,0
20240326,145300,302943950,8410,8410,8410,8410,38
20240326,145200,302624370,8380,8380,8380,8380,41
20240326,145100,302280790,8370,8370,8370,8370,0
20240326,145000,302280790,8370,8370,8370,8370,0
20240326,144900,302280790,8370,8370,8370,8370,38
20240326,144800,301962730,8400,8400,8400,8400,0
20240326,144700,301962730,8400,8370,8400,8360,268
20240326,144600,299721290,8360,8360,8360,8360,0
20240326,144500,299721290,8360,8360,8360,8360,28
20240326,144400,299487210,8360,8360,8360,8360,0
20240326,144300,299487210,8360,8360,8360,8360,0
20240326,144200,299487210,8360,8360,8360,8360,39
20240326,144100,299161170,8360,8360,8360,8360,0
20240326,144000,299161170,8360,8360,8360,8360,0
20240326,143900,299161170,8360,8360,8360,8360,39
20240326,143800,298835130,8350,8350,8350,8350,0
20240326,143700,298835130,8350,8350,8350,8350,0
20240326,143600,298835130,8350,8350,8350,8350,36
20240326,143500,298534530,8430,8430,8430,8430,1055
20240326,143400,289640880,8350,8350,8350,8350,0
20240326,143300,289640880,8350,8350,8350,8350,0
20240326,143200,289640880,8350,8350,8350,8350,44
20240326,143100,289273480,8400,8400,8400,8400,0
20240326,143000,289273480,8400,8400,8400,8400,50
20240326,142900,288853480,8400,8410,8410,8400,2079
20240326,142800,271389130,8410,8410,8410,8410,10
20240326,142700,271305030,8400,8400,8400,8400,0
20240326,142600,271305030,8400,8400,8400,8400,44
20240326,142500,270935430,8400,8400,8400,8400,0
20240326,142400,270935430,8400,8400,8400,8400,0
20240326,142300,270935430,8400,8400,8400,8400,44
20240326,142200,270565830,8430,8430,8430,8430,0
20240326,142100,270565830,8430,8400,8430,8400,243
20240326,142000,268520020,8330,8330,8330,8330,0
20240326,141900,268520020,8330,8330,8330,8330,40
20240326,141800,268186820,8420,8420,8420,8420,1
20240326,141700,268178400,8330,8330,8330,8330,0
20240326,141600,268178400,8330,8330,8330,8330,161
20240326,141500,266837270,8330,8330,8330,8330,0
20240326,141400,266837270,8330,8330,8330,8330,9
20240326,141300,266762300,8330,8330,8330,8330,40
20240326,141200,266429100,8420,8420,8420,8420,0
20240326,141100,266429100,8420,8420,8420,8420,0
20240326,141000,266429100,8420,8340,8420,8340,36
20240326,140900,266128780,8430,8430,8430,8430,0
20240326,140800,266128780,8430,8430,8430,8430,0
20240326,140700,266128780,8430,8430,8430,8430,1
20240326,140600,266120350,8330,8330,8330,8330,37
20240326,140500,265812140,8330,8330,8330,8330,0
20240326,140400,265812140,8330,8330,8330,8330,0
20240326,140300,265812140,8330,8390,8390,8330,41
20240326,140200,265470250,8360,8390,8390,8310,1981
20240326,140100,248936380,8390,8390,8390,8390,0
20240326,140000,248936380,8390,8390,8390,8390,34
20240326,135900,248651120,8390,8390,8390,8390,0
20240326,135800,248651120,8390,8390,8390,8390,0
20240326,135700,248651120,8390,8390,8390,8390,34
20240326,135600,248365860,8380,8380,8380,8380,0
20240326,135500,248365860,8380,8380,8380,8380,0
20240326,135400,248365860,8380,8380,8380,8380,41
20240326,135300,248022280,8370,8370,8370,8370,0
20240326,135200,248022280,8370,8370,8370,8370,0
20240326,135100,248022280,8370,8370,8370,8370,1
20240326,135000,248013910,8370,8370,8370,8370,37
20240326,134900,247704220,8400,8400,8400,8400,0
20240326,134800,247704220,8400,8390,8400,8390,241
20240326,134700,245681100,8350,8350,8350,8350,30
20240326,134600,245430600,8380,8380,8380,8380,12
20240326,134500,245330040,8350,8350,8350,8350,0
20240326,134400,245330040,8350,8360,8360,8350,1036
20240326,134300,236679080,8370,8390,8390,8370,3600
20240326,134200,206542080,8400,8400,8400,8400,0
20240326,134100,206542080,8400,8400,8400,8400,43
20240326,134000,206180880,8410,8410,8410,8410,0
20240326,133900,206180880,8410,8410,8410,8410,0
20240326,133800,206180880,8410,8410,8410,8410,0
20240326,133700,206180880,8410,8420,8420,8410,275
20240326,133600,203865690,8420,8420,8420,8420,36
20240326,133500,203562570,8420,8420,8420,8420,0
20240326,133400,203562570,8420,8420,8420,8420,33
20240326,133300,203284710,8400,8400,8400,8400,0
20240326,133200,203284710,8400,8400,8400,8400,0
20240326,133100,203284710,8400,8400,8400,8400,34
20240326,133000,202999110,8410,8410,8410,8410,0
20240326,132900,202999110,8410,8410,8410,8410,0
20240326,132800,202999110,8410,8410,8410,8410,42
20240326,132700,202645890,8460,8460,8460,8460,0
20240326,132600,202645890,8460,8460,8460,8460,2
20240326,132500,202628970,8410,8410,8410,8410,0
20240326,132400,202628970,8410,8410,8410,8410,28
20240326,132300,202393490,8410,8410,8410,8410,0
20240326,132200,202393490,8410,8410,8410,8410,0
20240326,132100,202393490,8410,8410,8410,8410,34
20240326,132000,202107550,8420,8420,8420,8420,0
20240326,131900,202107550,8420,8420,8420,8420,0
20240326,131800,202107550,8420,8420,8420,8420,34
20240326,131700,201821270,8420,8420,8420,8420,0
20240326,131600,201821270,8420,8420,8420,8420,0
20240326,131500,201821270,8420,8400,8420,8400,41
20240326,131400,201476750,8400,8400,8400,8400,0
20240326,131300,201476750,8400,8400,8400,8400,72
20240326,131200,200871950,8420,8420,8420,8420,5
20240326,131100,200829850,8400,8400,8400,8400,34
20240326,131000,200544250,8420,8420,8420,8420,0
20240326,130900,200544250,8420,8420,8420,8420,0
20240326,130800,200544250,8420,8420,8420,8420,28
20240326,130700,200308490,8420,8420,8420,8420,84
20240326,130600,199601210,8390,8390,8390,8390,0
20240326,130500,199601210,8390,8390,8390,8390,31
20240326,130400,199341120,8430,8430,8430,8430,1
20240326,130300,199332690,8390,8390,8390,8390,256
20240326,130200,197184850,8430,8390,8430,8390,29
20240326,130100,196941500,8390,8420,8420,8390,1200
20240326,130000,186866240,8420,8420,8420,8420,0
20240326,125900,186866240,8420,8420,8420,8420,0
20240326,125800,186866240,8420,8420,8420,8420,31
20240326,125700,186605220,8510,8510,8510,8510,1
20240326,125600,186596710,8420,8420,8420,8420,0
20240326,125500,186596710,8420,8420,8420,8420,38
20240326,125400,186276750,8420,8430,8430,8420,38
20240326,125300,185956680,8430,8430,8430,8430,0
20240326,125200,185956680,8430,8430,8430,8430,28
20240326,125100,185720640,8430,8430,8430,8430,11
20240326,125000,185627910,8430,8430,8430,8430,0
20240326,124900,185627910,8430,8430,8430,8430,39
20240326,124800,185299140,8450,8450,8450,8450,103
20240326,124700,184428790,8450,8450,8450,8450,0
20240326,124600,184428790,8450,8450,8450,8450,30
20240326,124500,184175290,8430,8430,8430,8430,0
20240326,124400,184175290,8430,8430,8430,8430,0
20240326,124300,184175290,8430,8430,8430,8430,0
20240326,124200,184175290,8430,8430,8430,8430,39
20240326,124100,183846520,8420,8420,8420,8420,0
20240326,124000,183846520,8420,8420,8420,8420,0
20240326,123900,183846520,8420,8420,8420,8420,45
20240326,123800,183467620,8430,8430,8430,8430,0
20240326,123700,183467620,8430,8430,8430,8430,0
20240326,123600,183467620,8430,8430,8430,8430,30
20240326,123500,183214720,8430,8430,8430,8430,0
20240326,123400,183214720,8430,8430,8430,8430,0
20240326,123300,183214720,8430,8440,8440,8430,540
20240326,123200,178661510,8450,8450,8450,8450,0
20240326,123100,178661510,8450,8450,8450,8450,0
20240326,123000,178661510,8450,8450,8450,8450,0
20240326,122900,178661510,8450,8450,8450,8450,32
20240326,122800,178391110,8450,8450,8450,8450,0
20240326,122700,178391110,8450,8450,8450,8450,0
20240326,122600,178391110,8450,8450,8450,8450,35
20240326,122500,178095360,8460,8460,8460,8460,0
20240326,122400,178095360,8460,8460,8460,8460,0
20240326,122300,178095360,8460,8460,8460,8460,32
20240326,122200,177824640,8440,8440,8440,8440,0
20240326,122100,177824640,8440,8440,8440,8440,0
20240326,122000,177824640,8440,8440,8440,8440,27
20240326,121900,177596760,8440,8440,8440,8440,0
20240326,121800,177596760,8440,8440,8440,8440,0
20240326,121700,177596760,8440,8440,8440,8440,0
20240326,121600,177596760,8440,8440,8440,8440,28
20240326,121500,177360440,8440,8450,8450,8440,500
20240326,121400,173140390,8440,8440,8440,8440,0
20240326,121300,173140390,8440,8440,8440,8440,35
20240326,121200,172844990,8440,8440,8440,8440,0
20240326,121100,172844990,8440,8440,8440,8440,0
20240326,121000,172844990,8440,8440,8440,8440,36
20240326,120900,172541150,8470,8470,8470,8470,0
20240326,120800,172541150,8470,8470,8470,8470,0
20240326,120700,172541150,8470,8450,8470,8430,2086
20240326,120600,154935610,8460,8460,8460,8460,700
20240326,120500,149013610,8500,8500,8500,8500,100
20240326,120400,148163610,8500,8500,8500,8500,0
20240326,120300,148163610,8500,8490,8500,8490,264
20240326,120200,145920860,8500,8500,8500,8500,0
20240326,120100,145920860,8500,8500,8500,8500,92
20240326,120000,145138860,8510,8510,8510,8510,36
20240326,115900,144832500,8520,8520,8520,8520,0
20240326,115800,144832500,8520,8520,8520,8520,0
20240326,115700,144832500,8520,8520,8520,8520,1
20240326,115600,144823980,8540,8540,8540,8540,1
20240326,115500,144815440,8500,8500,8500,8500,0
20240326,115400,144815440,8500,8500,8500,8500,30
20240326,115300,144560440,8540,8540,8540,8540,0
20240326,115200,144560440,8540,8540,8540,8540,0
20240326,115100,144560440,8540,8540,8540,8540,1
20240326,115000,144551900,8490,8490,8490,8490,41
20240326,114900,144203810,8480,8480,8480,8480,0
20240326,114800,144203810,8480,8480,8480,8480,0
20240326,114700,144203810,8480,8480,8480,8480,40
20240326,114600,143864610,8480,8480,8480,8480,0
20240326,114500,143864610,8480,8480,8480,8480,0
20240326,114400,143864610,8480,8520,8520,8480,65
20240326,114300,143312530,8520,8520,8520,8520,0
20240326,114200,143312530,8520,8520,8520,8520,0
20240326,114100,143312530,8520,8520,8520,8520,22
20240326,114000,143125090,8530,8530,8530,8530,0
20240326,113900,143125090,8530,8530,8530,8530,0
20240326,113800,143125090,8530,8530,8530,8530,27
20240326,113700,142894780,8530,8530,8530,8530,0
20240326,113600,142894780,8530,8530,8530,8530,0
20240326,113500,142894780,8530,8530,8530,8530,0
20240326,113400,142894780,8530,8530,8530,8530,31
20240326,113300,142630350,8510,8510,8510,8510,0
20240326,113200,142630350,8510,8510,8510,8510,0
20240326,113100,142630350,8510,8510,8510,8510,30
20240326,113000,142375050,8600,8600,8600,8600,34
20240326,112900,142082650,8610,8610,8610,8610,0
20240326,112800,142082650,8610,8460,8610,8460,3410
20240326,112700,112802430,8460,8460,8460,8460,0
20240326,112600,112802430,8460,8460,8460,8460,0
20240326,112500,112802430,8460,8460,8460,8460,35
20240326,112400,112506330,8500,8500,8500,8500,0
20240326,112300,112506330,8500,8500,8500,8500,0
20240326,112200,112506330,8500,8500,8500,8500,34
20240326,112100,112217330,8470,8470,8470,8470,34
20240326,112000,111929350,8470,8470,8470,8470,0
20240326,111900,111929350,8470,8470,8470,8470,0
20240326,111800,111929350,8470,8470,8470,8470,40
20240326,111700,111590550,8470,8470,8470,8470,0
20240326,111600,111590550,8470,8470,8470,8470,0
20240326,111500,111590550,8470,8470,8470,8470,32
20240326,111400,111319510,8470,8470,8470,8470,0
20240326,111300,111319510,8470,8470,8470,8470,0
20240326,111200,111319510,8470,8470,8470,8470,43
20240326,111100,110955300,8470,8470,8470,8470,0
20240326,111000,110955300,8470,8470,8470,8470,0
20240326,110900,110955300,8470,8470,8470,8470,500
20240326,110800,106720300,8470,8470,8470,8470,33
20240326,110700,106440790,8510,8510,8510,8510,0
20240326,110600,106440790,8510,8510,8510,8510,1
20240326,110500,106432280,8470,8470,8470,8470,28
20240326,110400,106195120,8460,8460,8460,8460,0
20240326,110300,106195120,8460,8500,8500,8460,85
20240326,110200,105475030,8500,8510,8510,8500,102
20240326,110100,104607970,8510,8510,8510,8510,6
20240326,110000,104556910,8510,8510,8510,8510,22
20240326,105900,104369690,8510,8510,8510,8510,13
20240326,105800,104259060,8510,8510,8510,8510,0
20240326,105700,104259060,8510,8510,8510,8510,0
20240326,105600,104259060,8510,8510,8510,8510,0
20240326,105500,104259060,8510,8510,8510,8510,27
20240326,105400,104029290,8500,8500,8500,8500,0
20240326,105300,104029290,8500,8500,8500,8500,0
20240326,105200,104029290,8500,8520,8520,8500,427
20240326,105100,100395650,8520,8520,8520,8520,60
20240326,105000,99884450,8520,8520,8520,8520,0
20240326,104900,99884450,8520,8520,8520,8520,37
20240326,104800,99569210,8520,8520,8520,8520,0
20240326,104700,99569210,8520,8520,8520,8520,0
20240326,104600,99569210,8520,8520,8520,8520,27
20240326,104500,99339170,8520,8520,8520,8520,0
20240326,104400,99339170,8520,8520,8520,8520,0
20240326,104300,99339170,8520,8520,8520,8520,0
20240326,104200,99339170,8520,8520,8520,8520,41
20240326,104100,98989850,8520,8520,8520,8520,0
20240326,104000,98989850,8520,8520,8520,8520,0
20240326,103900,98989850,8520,8520,8520,8520,30
20240326,103800,98734250,8540,8540,8540,8540,100
20240326,103700,97880250,8520,8520,8520,8520,5
20240326,103600,97837650,8520,8520,8520,8520,27
20240326,103500,97607610,8540,8540,8540,8540,0
20240326,103400,97607610,8540,8540,8540,8540,0
20240326,103300,97607610,8540,8540,8540,8540,37
20240326,103200,97291630,8560,8560,8560,8560,0
20240326,103100,97291630,8560,8540,8560,8540,119
20240326,103000,96273550,8510,8530,8530,8510,170
20240326,102900,94826000,8530,8550,8550,8530,164
20240326,102800,93423990,8540,8540,8540,8540,0
20240326,102700,93423990,8540,8540,8540,8540,0
20240326,102600,93423990,8540,8540,8540,8540,39
20240326,102500,93090930,8550,8550,8550,8550,51
20240326,102400,92654880,8560,8560,8560,8560,0
20240326,102300,92654880,8560,8560,8560,8560,11
20240326,102200,92560720,8560,8560,8560,8560,4
20240326,102100,92526480,8530,8530,8530,8530,0
20240326,102000,92526480,8530,8530,8530,8530,43
20240326,101900,92159690,8520,8520,8520,8520,0
20240326,101800,92159690,8520,8520,8520,8520,0
20240326,101700,92159690,8520,8520,8520,8520,41
20240326,101600,91810370,8550,8550,8550,8550,0
20240326,101500,91810370,8550,8550,8550,8550,0
20240326,101400,91810370,8550,8550,8550,8550,0
20240326,101300,91810370,8550,8550,8550,8550,29
20240326,101200,91562420,8590,8590,8590,8590,0
20240326,101100,91562420,8590,8590,8590,8590,72
20240326,101000,90943940,8510,8580,8590,8510,452
20240326,100900,87063740,8520,8520,8520,8520,308
20240326,100800,84439580,8520,8520,8520,8520,3
20240326,100700,84414020,8520,8520,8520,8520,40
20240326,100600,84073220,8580,8580,8580,8580,0
20240326,100500,84073220,8580,8580,8580,8580,1
20240326,100400,84064640,8580,8580,8580,8510,34
20240326,100300,83774950,8500,8500,8500,8500,0
20240326,100200,83774950,8500,8500,8500,8500,0
20240326,100100,83774950,8500,8500,8500,8500,0
20240326,100000,83774950,8500,8500,8500,8500,32
20240326,095900,83502950,8500,8500,8500,8500,6
20240326,095800,83451950,8580,8510,8580,8500,506
20240326,095700,79147090,8510,8520,8520,8510,169
20240326,095600,77707920,8550,8550,8550,8550,24
20240326,095500,77502720,8510,8510,8510,8510,0
20240326,095400,77502720,8510,8550,8550,8510,45
20240326,095300,77119080,8550,8550,8550,8550,2
20240326,095200,77101980,8580,8580,8580,8580,0
20240326,095100,77101980,8580,8580,8580,8580,137
20240326,095000,75926520,8580,8550,8580,8550,201
20240326,094900,74207940,8550,8550,8550,8550,0
20240326,094800,74207940,8550,8550,8550,8550,0
20240326,094700,74207940,8550,8550,8550,8550,0
20240326,094600,74207940,8550,8510,8550,8510,193
20240326,094500,72564990,8510,8530,8530,8510,118
20240326,094400,71560450,8530,8550,8550,8530,283
20240326,094300,69146440,8550,8580,8580,8550,111
20240326,094200,68197180,8580,8580,8580,8580,0
20240326,094100,68197180,8580,8580,8580,8580,0
20240326,094000,68197180,8580,8580,8580,8580,7
20240326,093900,68137120,8590,8570,8590,8570,400
20240326,093800,64705120,8550,8550,8550,8550,1097
20240326,093700,55325770,8550,8550,8550,8550,0
20240326,093600,55325770,8550,8550,8550,8550,0
20240326,093500,55325770,8550,8550,8550,8550,3
20240326,093400,55300120,8530,8470,8530,8470,1742
20240326,093300,40489390,8460,8450,8460,8450,27
20240326,093200,40261130,8420,8420,8420,8420,0
20240326,093100,40261130,8420,8420,8420,8420,21
20240326,093000,40084310,8370,8370,8370,8370,0
20240326,092900,40084310,8370,8440,8440,8370,2000
20240326,092800,23280880,8440,8440,8440,8440,0
20240326,092700,23280880,8440,8470,8480,8440,100
20240326,092600,22435330,8430,8430,8430,8430,0
20240326,092500,22435330,8430,8430,8430,8430,20
20240326,092400,22266730,8430,8430,8430,8430,0
20240326,092300,22266730,8430,8440,8440,8430,200
20240326,092200,20579930,8430,8430,8430,8430,0
20240326,092100,20579930,8430,8430,8430,8430,0
20240326,092000,20579930,8430,8430,8430,8430,0
20240326,091900,20579930,8430,8430,8430,8430,0
20240326,091800,20579930,8430,8430,8430,8430,178
20240326,091700,19079390,8400,8430,8430,8400,32
20240326,091600,18809930,8450,8450,8450,8450,1
20240326,091500,18801480,8430,8430,8430,8430,0
20240326,091400,18801480,8430,8430,8430,8430,83
20240326,091300,18101790,8400,8430,8430,8400,171
20240326,091200,16665060,8450,8450,8450,8450,0
20240326,091100,16665060,8450,8450,8450,8450,635
20240326,091000,11299310,8500,8500,8500,8500,0
20240326,090900,11299310,8500,8500,8500,8500,0
20240326,090800,11299310,8500,8500,8500,8500,0
20240326,090700,11299310,8500,8500,8500,8500,0
20240326,090600,11299310,8500,8500,8500,8500,200
20240326,090500,9599310,8500,8500,8500,8500,1000
20240326,090400,1099310,8610,8610,8610,8610,0
20240326,090300,1099310,8610,8610,8610,8610,1
20240326,090200,1090700,8390,8390,8390,8390,0
20240326,090100,1090700,8390,8390,8390,8390,0
20240326,090000,1090700,8390,8390,8390,8390,130