KissMeData/383800/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,204500,307056750,7000,7000,7000,7000,2080
20240326,204400,307056750,7000,7000,7000,7000,0
20240326,204300,307056750,7000,7000,7000,7000,0
20240326,204200,307056750,7000,7000,7000,7000,0
20240326,204100,307056750,7000,7000,7000,7000,0
20240326,204000,307056750,7000,7000,7000,7000,0
20240326,203900,307056750,7000,7000,7000,7000,0
20240326,203800,307056750,7000,7000,7000,7000,0
20240326,203700,307056750,7000,7000,7000,7000,0
20240326,203600,307056750,7000,7000,7000,7000,0
20240326,203500,307056750,7000,7000,7000,7000,0
20240326,203400,307056750,7000,7000,7000,7000,0
20240326,203300,307056750,7000,7000,7000,7000,0
20240326,203200,307056750,7000,7000,7000,7000,0
20240326,203100,307056750,7000,7000,7000,7000,0
20240326,203000,307056750,7000,7000,7000,7000,0
20240326,202900,307056750,7000,7000,7000,7000,0
20240326,202800,307056750,7000,7000,7000,7000,0
20240326,202700,307056750,7000,7000,7000,7000,0
20240326,202600,307056750,7000,7000,7000,7000,0
20240326,202500,307056750,7000,7000,7000,7000,0
20240326,202400,307056750,7000,7000,7000,7000,0
20240326,202300,307056750,7000,7000,7000,7000,0
20240326,202200,307056750,7000,7000,7000,7000,0
20240326,202100,307056750,7000,7000,7000,7000,0
20240326,202000,307056750,7000,7000,7000,7000,0
20240326,201900,307056750,7000,7000,7000,7000,0
20240326,201800,307056750,7000,7000,7000,7000,0
20240326,201700,307056750,7000,7000,7000,7000,0
20240326,201600,307056750,7000,7000,7000,7000,0
20240326,201500,307056750,7000,7000,7000,7000,2080
20240326,201400,307056750,7000,7000,7000,7000,0
20240326,201300,307056750,7000,7000,7000,7000,0
20240326,201200,307056750,7000,7000,7000,7000,0
20240326,201100,307056750,7000,7000,7000,7000,0
20240326,201000,307056750,7000,7000,7000,7000,0
20240326,200900,307056750,7000,7000,7000,7000,0
20240326,200800,307056750,7000,7000,7000,7000,0
20240326,200700,307056750,7000,7000,7000,7000,0
20240326,200600,307056750,7000,7000,7000,7000,0
20240326,200500,307056750,7000,7000,7000,7000,0
20240326,200400,307056750,7000,7000,7000,7000,0
20240326,200300,307056750,7000,7000,7000,7000,0
20240326,200200,307056750,7000,7000,7000,7000,0
20240326,200100,307056750,7000,7000,7000,7000,0
20240326,200000,307056750,7000,7000,7000,7000,0
20240326,195900,307056750,7000,7000,7000,7000,0
20240326,195800,307056750,7000,7000,7000,7000,0
20240326,195700,307056750,7000,7000,7000,7000,0
20240326,195600,307056750,7000,7000,7000,7000,0
20240326,195500,307056750,7000,7000,7000,7000,0
20240326,195400,307056750,7000,7000,7000,7000,0
20240326,195300,307056750,7000,7000,7000,7000,0
20240326,195200,307056750,7000,7000,7000,7000,0
20240326,195100,307056750,7000,7000,7000,7000,0
20240326,195000,307056750,7000,7000,7000,7000,0
20240326,194900,307056750,7000,7000,7000,7000,0
20240326,194800,307056750,7000,7000,7000,7000,0
20240326,194700,307056750,7000,7000,7000,7000,0
20240326,194600,307056750,7000,7000,7000,7000,0
20240326,194500,307056750,7000,7000,7000,7000,2080
20240326,194400,307056750,7000,7000,7000,7000,0
20240326,194300,307056750,7000,7000,7000,7000,0
20240326,194200,307056750,7000,7000,7000,7000,0
20240326,194100,307056750,7000,7000,7000,7000,0
20240326,194000,307056750,7000,7000,7000,7000,0
20240326,193900,307056750,7000,7000,7000,7000,0
20240326,193800,307056750,7000,7000,7000,7000,0
20240326,193700,307056750,7000,7000,7000,7000,0
20240326,193600,307056750,7000,7000,7000,7000,0
20240326,193500,307056750,7000,7000,7000,7000,0
20240326,193400,307056750,7000,7000,7000,7000,0
20240326,193300,307056750,7000,7000,7000,7000,0
20240326,193200,307056750,7000,7000,7000,7000,0
20240326,193100,307056750,7000,7000,7000,7000,0
20240326,193000,307056750,7000,7000,7000,7000,0
20240326,192900,307056750,7000,7000,7000,7000,0
20240326,192800,307056750,7000,7000,7000,7000,0
20240326,192700,307056750,7000,7000,7000,7000,0
20240326,192600,307056750,7000,7000,7000,7000,0
20240326,192500,307056750,7000,7000,7000,7000,0
20240326,192400,307056750,7000,7000,7000,7000,0
20240326,192300,307056750,7000,7000,7000,7000,0
20240326,192200,307056750,7000,7000,7000,7000,0
20240326,192100,307056750,7000,7000,7000,7000,0
20240326,192000,307056750,7000,7000,7000,7000,0
20240326,191900,307056750,7000,7000,7000,7000,0
20240326,191800,307056750,7000,7000,7000,7000,0
20240326,191700,307056750,7000,7000,7000,7000,0
20240326,191600,307056750,7000,7000,7000,7000,0
20240326,191500,307056750,7000,7000,7000,7000,2080
20240326,191400,307056750,7000,7000,7000,7000,0
20240326,191300,307056750,7000,7000,7000,7000,0
20240326,191200,307056750,7000,7000,7000,7000,0
20240326,191100,307056750,7000,7000,7000,7000,0
20240326,191000,307056750,7000,7000,7000,7000,0
20240326,190900,307056750,7000,7000,7000,7000,0
20240326,190800,307056750,7000,7000,7000,7000,0
20240326,190700,307056750,7000,7000,7000,7000,0
20240326,190600,307056750,7000,7000,7000,7000,0
20240326,190500,307056750,7000,7000,7000,7000,0
20240326,190400,307056750,7000,7000,7000,7000,0
20240326,190300,307056750,7000,7000,7000,7000,0
20240326,190200,307056750,7000,7000,7000,7000,0
20240326,190100,307056750,7000,7000,7000,7000,0
20240326,190000,307056750,7000,7000,7000,7000,0
20240326,185900,307056750,7000,7000,7000,7000,0
20240326,185800,307056750,7000,7000,7000,7000,0
20240326,185700,307056750,7000,7000,7000,7000,0
20240326,185600,307056750,7000,7000,7000,7000,0
20240326,185500,307056750,7000,7000,7000,7000,0
20240326,185400,307056750,7000,7000,7000,7000,0
20240326,185300,307056750,7000,7000,7000,7000,0
20240326,185200,307056750,7000,7000,7000,7000,0
20240326,185100,307056750,7000,7000,7000,7000,0
20240326,185000,307056750,7000,7000,7000,7000,0
20240326,184900,307056750,7000,7000,7000,7000,0
20240326,184800,307056750,7000,7000,7000,7000,0
20240326,184700,307056750,7000,7000,7000,7000,0
20240326,184600,307056750,7000,7000,7000,7000,0
20240326,184500,307056750,7000,7000,7000,7000,2080
20240326,184400,307056750,7000,7000,7000,7000,0
20240326,184300,307056750,7000,7000,7000,7000,0
20240326,184200,307056750,7000,7000,7000,7000,0
20240326,184100,307056750,7000,7000,7000,7000,0
20240326,184000,307056750,7000,7000,7000,7000,0
20240326,183900,307056750,7000,7000,7000,7000,0
20240326,183800,307056750,7000,7000,7000,7000,0
20240326,183700,307056750,7000,7000,7000,7000,0
20240326,183600,307056750,7000,7000,7000,7000,0
20240326,183500,307056750,7000,7000,7000,7000,0
20240326,183400,307056750,7000,7000,7000,7000,0
20240326,183300,307056750,7000,7000,7000,7000,0
20240326,183200,307056750,7000,7000,7000,7000,0
20240326,183100,307056750,7000,7000,7000,7000,0
20240326,183000,307056750,7000,7000,7000,7000,0
20240326,182900,307056750,7000,7000,7000,7000,0
20240326,182800,307056750,7000,7000,7000,7000,0
20240326,182700,307056750,7000,7000,7000,7000,0
20240326,182600,307056750,7000,7000,7000,7000,0
20240326,182500,307056750,7000,7000,7000,7000,0
20240326,182400,307056750,7000,7000,7000,7000,0
20240326,182300,307056750,7000,7000,7000,7000,0
20240326,182200,307056750,7000,7000,7000,7000,0
20240326,182100,307056750,7000,7000,7000,7000,0
20240326,182000,307056750,7000,7000,7000,7000,0
20240326,181900,307056750,7000,7000,7000,7000,0
20240326,181800,307056750,7000,7000,7000,7000,0
20240326,181700,307056750,7000,7000,7000,7000,0
20240326,181600,307056750,7000,7000,7000,7000,0
20240326,181500,307056750,7000,7000,7000,7000,2080
20240326,181400,307056750,7000,7000,7000,7000,0
20240326,181300,307056750,7000,7000,7000,7000,0
20240326,181200,307056750,7000,7000,7000,7000,0
20240326,181100,307056750,7000,7000,7000,7000,0
20240326,181000,307056750,7000,7000,7000,7000,0
20240326,180900,307056750,7000,7000,7000,7000,0
20240326,180800,307056750,7000,7000,7000,7000,0
20240326,180700,307056750,7000,7000,7000,7000,0
20240326,180600,307056750,7000,7000,7000,7000,0
20240326,180500,307056750,7000,7000,7000,7000,0
20240326,180400,307056750,7000,7000,7000,7000,0
20240326,180300,307056750,7000,7000,7000,7000,0
20240326,180200,307056750,7000,7000,7000,7000,0
20240326,180100,307056750,7000,7000,7000,7000,0
20240326,180000,307056750,7000,7000,7000,7000,0
20240326,175900,307056750,7000,7000,7000,7000,0
20240326,175800,307056750,7000,7000,7000,7000,0
20240326,175700,307056750,7000,7000,7000,7000,0
20240326,175600,307056750,7000,7000,7000,7000,0
20240326,175500,307056750,7000,7000,7000,7000,0
20240326,175400,307056750,7000,7000,7000,7000,0
20240326,175300,307056750,7000,7000,7000,7000,0
20240326,175200,307056750,7000,7000,7000,7000,0
20240326,175100,307056750,7000,7000,7000,7000,0
20240326,175000,307056750,7000,7000,7000,7000,0
20240326,174900,307056750,7000,7000,7000,7000,0
20240326,174800,307056750,7000,7000,7000,7000,0
20240326,174700,307056750,7000,7000,7000,7000,0
20240326,174600,307056750,7000,7000,7000,7000,0
20240326,174500,307056750,7000,7000,7000,7000,2080
20240326,174400,307056750,7000,7000,7000,7000,0
20240326,174300,307056750,7000,7000,7000,7000,0
20240326,174200,307056750,7000,7000,7000,7000,0
20240326,174100,307056750,7000,7000,7000,7000,0
20240326,174000,307056750,7000,7000,7000,7000,0
20240326,173900,307056750,7000,7000,7000,7000,0
20240326,173800,307056750,7000,7000,7000,7000,0
20240326,173700,307056750,7000,7000,7000,7000,0
20240326,173600,307056750,7000,7000,7000,7000,0
20240326,173500,307056750,7000,7000,7000,7000,0
20240326,173400,307056750,7000,7000,7000,7000,0
20240326,173300,307056750,7000,7000,7000,7000,0
20240326,173200,307056750,7000,7000,7000,7000,0
20240326,173100,307056750,7000,7000,7000,7000,0
20240326,173000,307056750,7000,7000,7000,7000,0
20240326,172900,307056750,7000,7000,7000,7000,0
20240326,172800,307056750,7000,7000,7000,7000,0
20240326,172700,307056750,7000,7000,7000,7000,0
20240326,172600,307056750,7000,7000,7000,7000,0
20240326,172500,307056750,7000,7000,7000,7000,0
20240326,172400,307056750,7000,7000,7000,7000,0
20240326,172300,307056750,7000,7000,7000,7000,0
20240326,172200,307056750,7000,7000,7000,7000,0
20240326,172100,307056750,7000,7000,7000,7000,0
20240326,172000,307056750,7000,7000,7000,7000,0
20240326,171900,307056750,7000,7000,7000,7000,0
20240326,171800,307056750,7000,7000,7000,7000,0
20240326,171700,307056750,7000,7000,7000,7000,0
20240326,171600,307056750,7000,7000,7000,7000,0
20240326,171500,307056750,7000,7000,7000,7000,2080
20240326,171400,307056750,7000,7000,7000,7000,0
20240326,171300,307056750,7000,7000,7000,7000,0
20240326,171200,307056750,7000,7000,7000,7000,0
20240326,171100,307056750,7000,7000,7000,7000,0
20240326,171000,307056750,7000,7000,7000,7000,0
20240326,170900,307056750,7000,7000,7000,7000,0
20240326,170800,307056750,7000,7000,7000,7000,0
20240326,170700,307056750,7000,7000,7000,7000,0
20240326,170600,307056750,7000,7000,7000,7000,0
20240326,170500,307056750,7000,7000,7000,7000,0
20240326,170400,307056750,7000,7000,7000,7000,0
20240326,170300,307056750,7000,7000,7000,7000,0
20240326,170200,307056750,7000,7000,7000,7000,0
20240326,170100,307056750,7000,7000,7000,7000,0
20240326,170000,307056750,7000,7000,7000,7000,0
20240326,165900,307056750,7000,7000,7000,7000,0
20240326,165800,307056750,7000,7000,7000,7000,0
20240326,165700,307056750,7000,7000,7000,7000,0
20240326,165600,307056750,7000,7000,7000,7000,0
20240326,165500,307056750,7000,7000,7000,7000,0
20240326,165400,307056750,7000,7000,7000,7000,0
20240326,165300,307056750,7000,7000,7000,7000,0
20240326,165200,307056750,7000,7000,7000,7000,0
20240326,165100,307056750,7000,7000,7000,7000,0
20240326,165000,307056750,7000,7000,7000,7000,0
20240326,164900,307056750,7000,7000,7000,7000,0
20240326,164800,307056750,7000,7000,7000,7000,0
20240326,164700,307056750,7000,7000,7000,7000,0
20240326,164600,307056750,7000,7000,7000,7000,0
20240326,164500,307056750,7000,7000,7000,7000,2080
20240326,164400,307056750,7000,7000,7000,7000,0
20240326,164300,307056750,7000,7000,7000,7000,0
20240326,164200,307056750,7000,7000,7000,7000,0
20240326,164100,307056750,7000,7000,7000,7000,0
20240326,164000,307056750,7000,7000,7000,7000,0
20240326,163900,307056750,7000,7000,7000,7000,0
20240326,163800,307056750,7000,7000,7000,7000,0
20240326,163700,307056750,7000,7000,7000,7000,0
20240326,163600,307056750,7000,7000,7000,7000,0
20240326,163500,307056750,7000,7000,7000,7000,0
20240326,163400,307056750,7000,7000,7000,7000,0
20240326,163300,307056750,7000,7000,7000,7000,0
20240326,163200,307056750,7000,7000,7000,7000,0
20240326,163100,307056750,7000,7000,7000,7000,0
20240326,163000,307056750,7000,7000,7000,7000,0
20240326,162900,307056750,7000,7000,7000,7000,0
20240326,162800,307056750,7000,7000,7000,7000,0
20240326,162700,307056750,7000,7000,7000,7000,0
20240326,162600,307056750,7000,7000,7000,7000,0
20240326,162500,307056750,7000,7000,7000,7000,0
20240326,162400,307056750,7000,7000,7000,7000,0
20240326,162300,307056750,7000,7000,7000,7000,0
20240326,162200,307056750,7000,7000,7000,7000,0
20240326,162100,307056750,7000,7000,7000,7000,0
20240326,162000,307056750,7000,7000,7000,7000,0
20240326,161900,307056750,7000,7000,7000,7000,0
20240326,161800,307056750,7000,7000,7000,7000,0
20240326,161700,307056750,7000,7000,7000,7000,0
20240326,161600,307056750,7000,7000,7000,7000,0
20240326,161500,307056750,7000,7000,7000,7000,2080
20240326,161400,307056750,7000,7000,7000,7000,0
20240326,161300,307056750,7000,7000,7000,7000,0
20240326,161200,307056750,7000,7000,7000,7000,0
20240326,161100,307056750,7000,7000,7000,7000,0
20240326,161000,307056750,7000,7000,7000,7000,0
20240326,160900,307056750,7000,7000,7000,7000,0
20240326,160800,307056750,7000,7000,7000,7000,0
20240326,160700,307056750,7000,7000,7000,7000,0
20240326,160600,307056750,7000,7000,7000,7000,0
20240326,160500,307056750,7000,7000,7000,7000,0
20240326,160400,307056750,7000,7000,7000,7000,0
20240326,160300,307056750,7000,7000,7000,7000,0
20240326,160200,307056750,7000,7000,7000,7000,0
20240326,160100,307056750,7000,7000,7000,7000,0
20240326,160000,307056750,7000,7000,7000,7000,0
20240326,155900,307056750,7000,7000,7000,7000,0
20240326,155800,307056750,7000,7000,7000,7000,0
20240326,155700,307056750,7000,7000,7000,7000,0
20240326,155600,307056750,7000,7000,7000,7000,0
20240326,155500,307056750,7000,7000,7000,7000,0
20240326,155400,307056750,7000,7000,7000,7000,0
20240326,155300,307056750,7000,7000,7000,7000,0
20240326,155200,307056750,7000,7000,7000,7000,0
20240326,155100,307056750,7000,7000,7000,7000,0
20240326,155000,307056750,7000,7000,7000,7000,0
20240326,154900,307056750,7000,7000,7000,7000,0
20240326,154800,307056750,7000,7000,7000,7000,0
20240326,154700,307056750,7000,7000,7000,7000,0
20240326,154600,307056750,7000,7000,7000,7000,0
20240326,154500,307056750,7000,7000,7000,7000,2080
20240326,154400,307056750,7000,7000,7000,7000,0
20240326,154300,307056750,7000,7000,7000,7000,0
20240326,154200,307056750,7000,7000,7000,7000,0
20240326,154100,307056750,7000,7000,7000,7000,0
20240326,154000,307056750,7000,7000,7000,7000,0
20240326,153900,307056750,7000,7000,7000,7000,0
20240326,153800,307056750,7000,7000,7000,7000,0
20240326,153700,307056750,7000,7000,7000,7000,0
20240326,153600,307056750,7000,7000,7000,7000,0
20240326,153500,307056750,7000,7000,7000,7000,0
20240326,153400,307056750,7000,7000,7000,7000,0
20240326,153300,307056750,7000,7000,7000,7000,0
20240326,153200,307056750,7000,7000,7000,7000,0
20240326,153100,307056750,7000,7000,7000,7000,0
20240326,153000,307056750,7000,7000,7000,7000,2080
20240326,152900,292496750,7010,7010,7010,7010,0
20240326,152800,292496750,7010,7010,7010,7010,0
20240326,152700,292496750,7010,7010,7010,7010,0
20240326,152600,292496750,7010,7010,7010,7010,0
20240326,152500,292496750,7010,7010,7010,7010,0
20240326,152400,292496750,7010,7010,7010,7010,0
20240326,152300,292496750,7010,7010,7010,7010,0
20240326,152200,292496750,7010,7010,7010,7010,0
20240326,152100,292496750,7010,7010,7010,7010,0
20240326,152000,292496750,7010,7010,7010,7010,0
20240326,151900,292496750,7010,7010,7010,7010,18
20240326,151800,292370570,7000,7010,7010,7000,3
20240326,151700,292349560,7010,7010,7010,7010,2
20240326,151600,292335540,7010,7000,7010,7000,72
20240326,151500,291831530,7010,7010,7010,7010,1
20240326,151400,291824520,7010,7010,7010,7010,1
20240326,151300,291817510,7000,7000,7000,7000,968
20240326,151200,285041510,7000,7000,7000,7000,0
20240326,151100,285041510,7000,7000,7000,7000,55
20240326,151000,284656510,7000,7000,7000,7000,15
20240326,150900,284551510,7000,7000,7000,7000,1
20240326,150800,284544510,7010,7010,7010,7010,15
20240326,150700,284439360,7010,7010,7010,7010,1
20240326,150600,284432350,7000,7010,7010,7000,2
20240326,150500,284418340,7010,7010,7010,7010,301
20240326,150400,282308330,7010,7010,7010,7010,0
20240326,150300,282308330,7010,7010,7010,7010,0
20240326,150200,282308330,7010,7010,7010,7010,0
20240326,150100,282308330,7010,7000,7010,7000,1087
20240326,150000,274689040,7000,7000,7000,7000,0
20240326,145900,274689040,7000,7000,7000,7000,4
20240326,145800,274661040,7010,7010,7010,7010,0
20240326,145700,274661040,7010,7010,7010,7010,0
20240326,145600,274661040,7010,7010,7010,7010,0
20240326,145500,274661040,7010,7010,7010,7010,1
20240326,145400,274654030,7000,7000,7000,7000,0
20240326,145300,274654030,7000,7010,7010,7000,27
20240326,145200,274464880,7000,7000,7000,7000,0
20240326,145100,274464880,7000,7000,7000,7000,0
20240326,145000,274464880,7000,7000,7000,7000,0
20240326,144900,274464880,7000,7000,7000,7000,0
20240326,144800,274464880,7000,7000,7000,7000,3
20240326,144700,274443880,7000,7000,7000,7000,0
20240326,144600,274443880,7000,7000,7000,7000,0
20240326,144500,274443880,7000,7000,7000,7000,12
20240326,144400,274359880,7000,7000,7000,7000,45
20240326,144300,274044880,7000,7000,7000,7000,0
20240326,144200,274044880,7000,7000,7000,7000,0
20240326,144100,274044880,7000,7000,7000,7000,0
20240326,144000,274044880,7000,7000,7000,7000,0
20240326,143900,274044880,7000,7000,7000,7000,130
20240326,143800,273134880,7000,7000,7000,7000,7
20240326,143700,273085880,7010,7010,7010,7010,0
20240326,143600,273085880,7010,7010,7010,7010,50
20240326,143500,272735380,7010,7010,7010,7010,5
20240326,143400,272700330,7010,7010,7010,7010,15
20240326,143300,272595180,7010,7010,7010,7010,2
20240326,143200,272581160,7010,7010,7010,7010,2
20240326,143100,272567140,7010,7010,7010,7010,23
20240326,143000,272405910,7000,7000,7000,7000,0
20240326,142900,272405910,7000,7000,7000,7000,0
20240326,142800,272405910,7000,7000,7000,7000,0
20240326,142700,272405910,7000,7000,7000,7000,0
20240326,142600,272405910,7000,7000,7000,7000,22
20240326,142500,272251910,7000,7000,7000,7000,0
20240326,142400,272251910,7000,7000,7000,7000,8
20240326,142300,272195910,7010,7010,7010,7010,1
20240326,142200,272188900,7010,7010,7010,7010,0
20240326,142100,272188900,7010,7010,7010,7010,0
20240326,142000,272188900,7010,7010,7010,7010,0
20240326,141900,272188900,7010,7010,7010,7010,0
20240326,141800,272188900,7010,7010,7010,7010,0
20240326,141700,272188900,7010,7010,7010,7010,1
20240326,141600,272181890,7010,7010,7010,7010,0
20240326,141500,272181890,7010,7000,7010,7000,878
20240326,141400,266031110,7000,7000,7000,7000,200
20240326,141300,264631110,7010,7010,7010,7010,0
20240326,141200,264631110,7010,7010,7010,7010,28
20240326,141100,264434830,7010,7010,7010,7010,0
20240326,141000,264434830,7010,7010,7010,7010,500
20240326,140900,260929830,7010,7000,7010,7000,1646
20240326,140800,249392370,7000,7000,7000,7000,0
20240326,140700,249392370,7000,7000,7000,7000,1
20240326,140600,249385370,7010,7010,7010,7010,10
20240326,140500,249315270,7010,7010,7010,7010,0
20240326,140400,249315270,7010,7010,7010,7010,0
20240326,140300,249315270,7010,7010,7010,7010,0
20240326,140200,249315270,7010,7010,7010,7010,0
20240326,140100,249315270,7010,7010,7010,7010,0
20240326,140000,249315270,7010,7010,7010,7010,0
20240326,135900,249315270,7010,7010,7010,7010,0
20240326,135800,249315270,7010,7010,7010,7010,20
20240326,135700,249175070,7010,7010,7010,7010,224
20240326,135600,247604830,7010,7010,7010,7010,182
20240326,135500,246329010,7010,7010,7010,7010,0
20240326,135400,246329010,7010,7010,7010,7010,1
20240326,135300,246322000,7020,7020,7020,7020,0
20240326,135200,246322000,7020,7020,7020,7020,0
20240326,135100,246322000,7020,7020,7020,7020,241
20240326,135000,244630180,7010,7010,7010,7010,81
20240326,134900,244062370,7000,7000,7000,7000,0
20240326,134800,244062370,7000,7000,7000,7000,0
20240326,134700,244062370,7000,7000,7000,7000,0
20240326,134600,244062370,7000,7010,7010,7000,451
20240326,134500,240905360,7000,7010,7010,7000,500
20240326,134400,237403730,7010,7010,7010,7010,0
20240326,134300,237403730,7010,7010,7010,7010,0
20240326,134200,237403730,7010,7010,7010,7010,1
20240326,134100,237396720,7010,7010,7010,7010,0
20240326,134000,237396720,7010,7010,7010,7010,0
20240326,133900,237396720,7010,7010,7010,7010,22
20240326,133800,237242500,7010,7010,7010,7010,0
20240326,133700,237242500,7010,7010,7010,7010,10
20240326,133600,237172400,7010,7010,7010,7010,0
20240326,133500,237172400,7010,7010,7010,7010,9
20240326,133400,237109310,7010,7010,7010,7010,1
20240326,133300,237102300,7010,7010,7010,7010,0
20240326,133200,237102300,7010,7010,7010,7010,44
20240326,133100,236793860,7010,7010,7010,7010,0
20240326,133000,236793860,7010,7020,7020,7010,33
20240326,132900,236562300,7020,7020,7020,7020,0
20240326,132800,236562300,7020,7020,7020,7020,14
20240326,132700,236464020,7020,7020,7020,7020,30
20240326,132600,236253420,7020,7020,7020,7020,0
20240326,132500,236253420,7020,7020,7020,7020,0
20240326,132400,236253420,7020,7020,7020,7020,10
20240326,132300,236183220,7020,7020,7020,7020,0
20240326,132200,236183220,7020,7020,7020,7020,0
20240326,132100,236183220,7020,7020,7020,7020,0
20240326,132000,236183220,7020,7020,7020,7020,0
20240326,131900,236183220,7020,7020,7020,7020,0
20240326,131800,236183220,7020,7020,7020,7020,15
20240326,131700,236077920,7010,7010,7010,7010,6
20240326,131600,236035860,7020,7020,7020,7020,0
20240326,131500,236035860,7020,7020,7020,7020,0
20240326,131400,236035860,7020,7020,7020,7020,0
20240326,131300,236035860,7020,7020,7020,7020,0
20240326,131200,236035860,7020,7020,7020,7020,17
20240326,131100,235916520,7020,7020,7020,7020,256
20240326,131000,234119400,7010,7010,7010,7010,35
20240326,130900,233874050,7030,7030,7030,7030,0
20240326,130800,233874050,7030,7030,7030,7030,113
20240326,130700,233079660,7030,7030,7030,7030,0
20240326,130600,233079660,7030,7030,7030,7030,0
20240326,130500,233079660,7030,7030,7030,7030,5
20240326,130400,233044510,7030,7030,7030,7030,0
20240326,130300,233044510,7030,7030,7030,7030,4
20240326,130200,233016390,7010,7020,7020,7010,300
20240326,130100,230913380,7030,7030,7030,7030,0
20240326,130000,230913380,7030,7030,7030,7030,0
20240326,125900,230913380,7030,7020,7030,7020,60
20240326,125800,230491960,7030,7030,7030,7030,0
20240326,125700,230491960,7030,7030,7030,7030,0
20240326,125600,230491960,7030,7030,7030,7030,0
20240326,125500,230491960,7030,7030,7030,7030,2
20240326,125400,230477900,7040,7040,7040,7040,0
20240326,125300,230477900,7040,7040,7040,7040,0
20240326,125200,230477900,7040,7030,7040,7030,16
20240326,125100,230365270,7020,7020,7030,7020,205
20240326,125000,228926150,7030,7030,7030,7030,34
20240326,124900,228687130,7040,7040,7040,7040,0
20240326,124800,228687130,7040,7040,7040,7040,1
20240326,124700,228680090,7030,7030,7030,7030,0
20240326,124600,228680090,7030,7030,7030,7030,85
20240326,124500,228082540,7030,7030,7030,7030,1
20240326,124400,228075510,7030,7030,7030,7030,0
20240326,124300,228075510,7030,7030,7030,7030,97
20240326,124200,227393600,7030,7030,7030,7030,11
20240326,124100,227316270,7040,7040,7040,7040,5
20240326,124000,227281070,7030,7030,7030,7030,0
20240326,123900,227281070,7030,7030,7030,7030,200
20240326,123800,225875070,7040,7040,7040,7040,17
20240326,123700,225755390,7030,7040,7040,7030,12
20240326,123600,225670930,7030,7030,7030,7030,5
20240326,123500,225635780,7040,7040,7040,7040,0
20240326,123400,225635780,7040,7040,7040,7040,2
20240326,123300,225621700,7030,7030,7030,7030,102
20240326,123200,224904640,7040,7040,7040,7040,0
20240326,123100,224904640,7040,7040,7040,7040,0
20240326,123000,224904640,7040,7040,7040,7040,0
20240326,122900,224904640,7040,7040,7040,7040,0
20240326,122800,224904640,7040,7040,7040,7040,1
20240326,122700,224897600,7040,7040,7040,7040,0
20240326,122600,224897600,7040,7040,7040,7040,0
20240326,122500,224897600,7040,7040,7040,7040,0
20240326,122400,224897600,7040,7040,7040,7040,2
20240326,122300,224883520,7040,7040,7040,7040,1
20240326,122200,224876480,7030,7030,7030,7030,0
20240326,122100,224876480,7030,7030,7030,7030,0
20240326,122000,224876480,7030,7030,7030,7030,2
20240326,121900,224862420,7030,7030,7030,7030,0
20240326,121800,224862420,7030,7030,7030,7030,5
20240326,121700,224827270,7030,7030,7030,7030,5
20240326,121600,224792120,7030,7030,7030,7030,10
20240326,121500,224721820,7030,7030,7030,7030,9
20240326,121400,224658550,7030,7030,7030,7030,0
20240326,121300,224658550,7030,7030,7030,7030,0
20240326,121200,224658550,7030,7030,7030,7030,0
20240326,121100,224658550,7030,7030,7030,7030,0
20240326,121000,224658550,7030,7030,7030,7030,0
20240326,120900,224658550,7030,7030,7030,7030,20
20240326,120800,224517950,7030,7030,7030,7030,0
20240326,120700,224517950,7030,7030,7030,7030,0
20240326,120600,224517950,7030,7030,7030,7030,0
20240326,120500,224517950,7030,7030,7030,7030,0
20240326,120400,224517950,7030,7030,7030,7030,87
20240326,120300,223906340,7030,7030,7030,7030,16
20240326,120200,223793860,7050,7040,7050,7040,6
20240326,120100,223751600,7050,7050,7050,7050,9
20240326,120000,223688150,7040,7040,7040,7040,5
20240326,115900,223652950,7040,7040,7050,7040,4
20240326,115800,223624780,7050,7050,7050,7050,0
20240326,115700,223624780,7050,7040,7050,7040,6
20240326,115600,223582530,7050,7050,7050,7050,6
20240326,115500,223540230,7040,7030,7040,7030,44
20240326,115400,223230480,7040,7040,7040,7030,221
20240326,115300,221676690,7040,7040,7040,7040,1
20240326,115200,221669650,7050,7050,7050,7050,5
20240326,115100,221634400,7050,7050,7050,7050,100
20240326,115000,220929400,7050,7050,7050,7050,1
20240326,114900,220922350,7040,7040,7040,7040,0
20240326,114800,220922350,7040,7040,7040,7040,1
20240326,114700,220915310,7030,7030,7030,7030,30
20240326,114600,220704410,7050,7050,7050,7050,751
20240326,114500,215409860,7050,7030,7050,7030,4557
20240326,114400,183335120,7030,7030,7030,7030,4
20240326,114300,183307000,7020,7020,7020,7020,0
20240326,114200,183307000,7020,7020,7020,7020,0
20240326,114100,183307000,7020,7020,7020,7020,0
20240326,114000,183307000,7020,7020,7020,7020,250
20240326,113900,181552000,7020,7020,7020,7020,100
20240326,113800,180850000,7020,7020,7020,7020,0
20240326,113700,180850000,7020,7020,7020,7020,0
20240326,113600,180850000,7020,7020,7020,7020,40
20240326,113500,180569200,7010,7010,7020,7010,31
20240326,113400,180351790,7010,7020,7020,7010,13
20240326,113300,180260570,7020,7020,7020,7020,0
20240326,113200,180260570,7020,7020,7020,7020,1
20240326,113100,180253550,7020,7020,7020,7020,1
20240326,113000,180246530,7010,7010,7010,7010,0
20240326,112900,180246530,7010,7010,7010,7010,0
20240326,112800,180246530,7010,7010,7010,7010,0
20240326,112700,180246530,7010,7010,7010,7010,0
20240326,112600,180246530,7010,7010,7010,7010,0
20240326,112500,180246530,7010,7010,7010,7010,0
20240326,112400,180246530,7010,7010,7010,7010,0
20240326,112300,180246530,7010,7010,7010,7010,0
20240326,112200,180246530,7010,7010,7010,7010,287
20240326,112100,178234660,7020,7020,7020,7020,12
20240326,112000,178150420,7020,7030,7030,7020,21
20240326,111900,178002800,7020,7020,7020,7020,0
20240326,111800,178002800,7020,7020,7020,7020,1
20240326,111700,177995780,7030,7030,7030,7030,0
20240326,111600,177995780,7030,7030,7030,7030,0
20240326,111500,177995780,7030,7030,7030,7010,43
20240326,111400,177694050,7030,7010,7030,7010,4505
20240326,111300,146037880,7020,7020,7020,7020,103
20240326,111200,145314820,7020,7020,7020,7020,50
20240326,111100,144963820,7020,7010,7020,7010,1341
20240326,111000,135550700,7010,7010,7010,7010,310
20240326,110900,133377600,7010,7010,7010,7010,0
20240326,110800,133377600,7010,7010,7010,7010,0
20240326,110700,133377600,7010,7010,7010,7010,0
20240326,110600,133377600,7010,7010,7010,7010,72
20240326,110500,132872880,7010,7010,7010,7010,11
20240326,110400,132795770,7010,7010,7010,7010,1
20240326,110300,132788760,7010,7010,7010,7010,12
20240326,110200,132704640,7010,7010,7010,7010,5
20240326,110100,132669590,7010,7010,7010,7010,0
20240326,110000,132669590,7010,7010,7010,7010,5
20240326,105900,132634540,7010,7010,7010,7010,5
20240326,105800,132599490,7010,7010,7010,7010,11
20240326,105700,132522380,7010,7010,7010,7010,0
20240326,105600,132522380,7010,7000,7010,7000,8
20240326,105500,132466370,7010,7010,7010,7010,0
20240326,105400,132466370,7010,7010,7010,7010,0
20240326,105300,132466370,7010,7010,7010,7010,1
20240326,105200,132459360,7010,7010,7010,7010,0
20240326,105100,132459360,7010,7000,7010,7000,201
20240326,105000,131052350,7000,7000,7000,7000,0
20240326,104900,131052350,7000,7000,7000,7000,0
20240326,104800,131052350,7000,7010,7010,7000,9
20240326,104700,130989320,7010,7010,7010,7010,0
20240326,104600,130989320,7010,7010,7010,7010,1
20240326,104500,130982310,7000,7000,7000,7000,0
20240326,104400,130982310,7000,7000,7000,7000,19
20240326,104300,130849310,7000,7000,7000,7000,363
20240326,104200,128308310,7000,7000,7000,7000,519
20240326,104100,124675310,7000,7000,7000,7000,123
20240326,104000,123814310,7010,7010,7010,7010,33
20240326,103900,123582980,7010,7010,7010,7010,0
20240326,103800,123582980,7010,7010,7010,7010,11
20240326,103700,123505870,7010,7010,7010,7010,0
20240326,103600,123505870,7010,7010,7010,7010,5
20240326,103500,123470820,7010,7010,7010,7010,0
20240326,103400,123470820,7010,7010,7010,7010,0
20240326,103300,123470820,7010,7010,7010,7010,0
20240326,103200,123470820,7010,7010,7010,7010,1
20240326,103100,123463810,7010,7010,7010,7010,0
20240326,103000,123463810,7010,7000,7010,7000,29
20240326,102900,123260740,7000,6990,7000,6990,208
20240326,102800,121806740,6990,7000,7000,6990,210
20240326,102700,120337450,7000,7000,7000,7000,0
20240326,102600,120337450,7000,7000,7000,7000,0
20240326,102500,120337450,7000,7000,7000,7000,17
20240326,102400,120218450,6990,6990,6990,6990,0
20240326,102300,120218450,6990,6990,6990,6990,500
20240326,102200,116723450,6990,7000,7000,6990,200
20240326,102100,115323980,7000,7000,7000,7000,0
20240326,102000,115323980,7000,7000,7000,7000,0
20240326,101900,115323980,7000,7010,7010,7000,2481
20240326,101800,97946150,7010,7010,7010,7010,0
20240326,101700,97946150,7010,7020,7020,7010,351
20240326,101600,95483130,7020,7020,7020,7020,0
20240326,101500,95483130,7020,7020,7020,7020,34
20240326,101400,95244450,7020,7020,7020,7020,30
20240326,101300,95033850,7020,7020,7020,7020,30
20240326,101200,94823250,7020,7020,7020,7020,10
20240326,101100,94753050,7020,7020,7020,7020,1717
20240326,101000,82699710,7020,7020,7020,7020,0
20240326,100900,82699710,7020,7020,7020,7020,287
20240326,100800,80684970,7020,7020,7020,7020,14
20240326,100700,80586690,7020,7020,7020,7020,0
20240326,100600,80586690,7020,7020,7020,7020,0
20240326,100500,80586690,7020,7020,7020,7020,0
20240326,100400,80586690,7020,7020,7020,7020,0
20240326,100300,80586690,7020,7020,7020,7020,200
20240326,100200,79182690,7020,7020,7020,7020,1
20240326,100100,79175670,7010,7010,7010,7010,0
20240326,100000,79175670,7010,7010,7010,7010,25
20240326,095900,79000420,7010,7010,7010,7010,128
20240326,095800,78103140,7020,7020,7020,7020,0
20240326,095700,78103140,7020,7020,7020,7020,0
20240326,095600,78103140,7020,7020,7020,7020,221
20240326,095500,76551720,7020,7020,7020,7020,100
20240326,095400,75849720,7020,7000,7020,7000,1003
20240326,095300,68808730,7020,7020,7020,7020,2
20240326,095200,68794690,7020,7020,7020,7010,5
20240326,095100,68759620,7020,7010,7020,7010,103
20240326,095000,68037560,7010,7010,7010,7010,0
20240326,094900,68037560,7010,7010,7010,7010,118
20240326,094800,67210380,7010,7010,7010,7010,1
20240326,094700,67203370,7010,7000,7010,7000,501
20240326,094600,63696060,7000,6990,7000,6990,3265
20240326,094500,40870150,6990,6990,6990,6990,154
20240326,094400,39793690,6990,6990,6990,6990,15
20240326,094300,39688840,6990,6980,6990,6980,46
20240326,094200,39367740,6980,6990,7000,6980,2317
20240326,094100,23172380,6990,7000,7000,6990,18
20240326,094000,23046410,6990,7000,7000,6990,448
20240326,093900,19914800,6990,7000,7000,6990,60
20240326,093800,19495120,6990,7000,7000,6990,22
20240326,093700,19341140,7000,7000,7000,6990,137
20240326,093600,18383460,7000,7000,7000,6990,127
20240326,093500,17494580,7000,7000,7000,6990,13
20240326,093400,17403600,7000,7000,7000,6990,42
20240326,093300,17109640,7000,6990,7000,6990,60
20240326,093200,16690200,6990,7000,7000,6990,64
20240326,093100,16242230,7000,7000,7000,7000,8
20240326,093000,16186230,6990,6990,6990,6990,14
20240326,092900,16088370,6990,6990,7000,6990,24
20240326,092800,15920430,6990,7000,7000,6990,125
20240326,092700,15045550,7000,6990,7010,6990,97
20240326,092600,14367090,6990,6990,6990,6990,0
20240326,092500,14367090,6990,6990,6990,6990,1
20240326,092400,14360100,6990,6990,6990,6990,0
20240326,092300,14360100,6990,6990,6990,6990,1
20240326,092200,14353110,6990,7000,7000,6990,103
20240326,092100,13632670,7000,7000,7000,7000,7
20240326,092000,13583670,7000,7000,7010,6990,628
20240326,091900,9187790,7010,7000,7010,7000,35
20240326,091800,8942740,7000,7020,7020,7000,9
20240326,091700,8879610,7020,7010,7020,7000,43
20240326,091600,8578240,7010,7010,7010,7010,5
20240326,091500,8543190,7010,7010,7010,7010,65
20240326,091400,8087540,7020,7020,7020,7020,0
20240326,091300,8087540,7020,7020,7020,7020,2
20240326,091200,8073500,7010,7010,7010,7010,65
20240326,091100,7617850,7000,7000,7000,7000,0
20240326,091000,7617850,7000,7010,7010,7000,29
20240326,090900,7414590,7010,7020,7020,7010,119
20240326,090800,6580330,7000,7000,7000,7000,0
20240326,090700,6580330,7000,7000,7000,7000,0
20240326,090600,6580330,7000,7000,7000,7000,0
20240326,090500,6580330,7000,7000,7000,7000,0
20240326,090400,6580330,7000,7000,7020,7000,17
20240326,090300,6461250,7020,7000,7020,7000,18
20240326,090200,6335170,7020,7020,7020,7000,107
20240326,090100,5584150,7020,7000,7020,6990,468
20240326,090000,2310000,7000,7000,7000,7000,330