KissMeData/049430/min/candle-20250326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250326,193100,2441131940,10220,10220,10220,10220,27712
20250326,193000,2441131940,10220,10220,10220,10220,0
20250326,192900,2441131940,10220,10220,10220,10220,0
20250326,192800,2441131940,10220,10220,10220,10220,0
20250326,192700,2441131940,10220,10220,10220,10220,0
20250326,192600,2441131940,10220,10220,10220,10220,0
20250326,192500,2441131940,10220,10220,10220,10220,0
20250326,192400,2441131940,10220,10220,10220,10220,0
20250326,192300,2441131940,10220,10220,10220,10220,0
20250326,192200,2441131940,10220,10220,10220,10220,0
20250326,192100,2441131940,10220,10220,10220,10220,0
20250326,192000,2441131940,10220,10220,10220,10220,0
20250326,191900,2441131940,10220,10220,10220,10220,0
20250326,191800,2441131940,10220,10220,10220,10220,0
20250326,191700,2441131940,10220,10220,10220,10220,0
20250326,191600,2441131940,10220,10220,10220,10220,0
20250326,191500,2441131940,10220,10220,10220,10220,0
20250326,191400,2441131940,10220,10220,10220,10220,0
20250326,191300,2441131940,10220,10220,10220,10220,0
20250326,191200,2441131940,10220,10220,10220,10220,0
20250326,191100,2441131940,10220,10220,10220,10220,0
20250326,191000,2441131940,10220,10220,10220,10220,0
20250326,190900,2441131940,10220,10220,10220,10220,0
20250326,190800,2441131940,10220,10220,10220,10220,0
20250326,190700,2441131940,10220,10220,10220,10220,0
20250326,190600,2441131940,10220,10220,10220,10220,0
20250326,190500,2441131940,10220,10220,10220,10220,0
20250326,190400,2441131940,10220,10220,10220,10220,0
20250326,190300,2441131940,10220,10220,10220,10220,0
20250326,190200,2441131940,10220,10220,10220,10220,0
20250326,190100,2441131940,10220,10220,10220,10220,27712
20250326,190000,2441131940,10220,10220,10220,10220,0
20250326,185900,2441131940,10220,10220,10220,10220,0
20250326,185800,2441131940,10220,10220,10220,10220,0
20250326,185700,2441131940,10220,10220,10220,10220,0
20250326,185600,2441131940,10220,10220,10220,10220,0
20250326,185500,2441131940,10220,10220,10220,10220,0
20250326,185400,2441131940,10220,10220,10220,10220,0
20250326,185300,2441131940,10220,10220,10220,10220,0
20250326,185200,2441131940,10220,10220,10220,10220,0
20250326,185100,2441131940,10220,10220,10220,10220,0
20250326,185000,2441131940,10220,10220,10220,10220,0
20250326,184900,2441131940,10220,10220,10220,10220,0
20250326,184800,2441131940,10220,10220,10220,10220,0
20250326,184700,2441131940,10220,10220,10220,10220,0
20250326,184600,2441131940,10220,10220,10220,10220,0
20250326,184500,2441131940,10220,10220,10220,10220,0
20250326,184400,2441131940,10220,10220,10220,10220,0
20250326,184300,2441131940,10220,10220,10220,10220,0
20250326,184200,2441131940,10220,10220,10220,10220,0
20250326,184100,2441131940,10220,10220,10220,10220,0
20250326,184000,2441131940,10220,10220,10220,10220,0
20250326,183900,2441131940,10220,10220,10220,10220,0
20250326,183800,2441131940,10220,10220,10220,10220,0
20250326,183700,2441131940,10220,10220,10220,10220,0
20250326,183600,2441131940,10220,10220,10220,10220,0
20250326,183500,2441131940,10220,10220,10220,10220,0
20250326,183400,2441131940,10220,10220,10220,10220,0
20250326,183300,2441131940,10220,10220,10220,10220,0
20250326,183200,2441131940,10220,10220,10220,10220,0
20250326,183100,2441131940,10220,10220,10220,10220,27712
20250326,183000,2441131940,10220,10220,10220,10220,0
20250326,182900,2441131940,10220,10220,10220,10220,0
20250326,182800,2441131940,10220,10220,10220,10220,0
20250326,182700,2441131940,10220,10220,10220,10220,0
20250326,182600,2441131940,10220,10220,10220,10220,0
20250326,182500,2441131940,10220,10220,10220,10220,0
20250326,182400,2441131940,10220,10220,10220,10220,0
20250326,182300,2441131940,10220,10220,10220,10220,0
20250326,182200,2441131940,10220,10220,10220,10220,0
20250326,182100,2441131940,10220,10220,10220,10220,0
20250326,182000,2441131940,10220,10220,10220,10220,0
20250326,181900,2441131940,10220,10220,10220,10220,0
20250326,181800,2441131940,10220,10220,10220,10220,0
20250326,181700,2441131940,10220,10220,10220,10220,0
20250326,181600,2441131940,10220,10220,10220,10220,0
20250326,181500,2441131940,10220,10220,10220,10220,0
20250326,181400,2441131940,10220,10220,10220,10220,0
20250326,181300,2441131940,10220,10220,10220,10220,0
20250326,181200,2441131940,10220,10220,10220,10220,0
20250326,181100,2441131940,10220,10220,10220,10220,0
20250326,181000,2441131940,10220,10220,10220,10220,0
20250326,180900,2441131940,10220,10220,10220,10220,0
20250326,180800,2441131940,10220,10220,10220,10220,0
20250326,180700,2441131940,10220,10220,10220,10220,0
20250326,180600,2441131940,10220,10220,10220,10220,0
20250326,180500,2441131940,10220,10220,10220,10220,0
20250326,180400,2441131940,10220,10220,10220,10220,0
20250326,180300,2441131940,10220,10220,10220,10220,0
20250326,180200,2441131940,10220,10220,10220,10220,0
20250326,180100,2441131940,10220,10220,10220,10220,27712
20250326,180000,2441131940,10220,10220,10220,10220,0
20250326,175900,2441131940,10220,10220,10220,10220,0
20250326,175800,2441131940,10220,10220,10220,10220,0
20250326,175700,2441131940,10220,10220,10220,10220,0
20250326,175600,2441131940,10220,10220,10220,10220,0
20250326,175500,2441131940,10220,10220,10220,10220,0
20250326,175400,2441131940,10220,10220,10220,10220,0
20250326,175300,2441131940,10220,10220,10220,10220,0
20250326,175200,2441131940,10220,10220,10220,10220,0
20250326,175100,2441131940,10220,10220,10220,10220,0
20250326,175000,2441131940,10220,10220,10220,10220,0
20250326,174900,2441131940,10220,10220,10220,10220,0
20250326,174800,2441131940,10220,10220,10220,10220,0
20250326,174700,2441131940,10220,10220,10220,10220,0
20250326,174600,2441131940,10220,10220,10220,10220,0
20250326,174500,2441131940,10220,10220,10220,10220,0
20250326,174400,2441131940,10220,10220,10220,10220,0
20250326,174300,2441131940,10220,10220,10220,10220,0
20250326,174200,2441131940,10220,10220,10220,10220,0
20250326,174100,2441131940,10220,10220,10220,10220,0
20250326,174000,2441131940,10220,10220,10220,10220,0
20250326,173900,2441131940,10220,10220,10220,10220,0
20250326,173800,2441131940,10220,10220,10220,10220,0
20250326,173700,2441131940,10220,10220,10220,10220,0
20250326,173600,2441131940,10220,10220,10220,10220,0
20250326,173500,2441131940,10220,10220,10220,10220,0
20250326,173400,2441131940,10220,10220,10220,10220,0
20250326,173300,2441131940,10220,10220,10220,10220,0
20250326,173200,2441131940,10220,10220,10220,10220,0
20250326,173100,2441131940,10220,10220,10220,10220,27712
20250326,173000,2441131940,10220,10220,10220,10220,0
20250326,172900,2441131940,10220,10220,10220,10220,0
20250326,172800,2441131940,10220,10220,10220,10220,0
20250326,172700,2441131940,10220,10220,10220,10220,0
20250326,172600,2441131940,10220,10220,10220,10220,0
20250326,172500,2441131940,10220,10220,10220,10220,0
20250326,172400,2441131940,10220,10220,10220,10220,0
20250326,172300,2441131940,10220,10220,10220,10220,0
20250326,172200,2441131940,10220,10220,10220,10220,0
20250326,172100,2441131940,10220,10220,10220,10220,0
20250326,172000,2441131940,10220,10220,10220,10220,0
20250326,171900,2441131940,10220,10220,10220,10220,0
20250326,171800,2441131940,10220,10220,10220,10220,0
20250326,171700,2441131940,10220,10220,10220,10220,0
20250326,171600,2441131940,10220,10220,10220,10220,0
20250326,171500,2441131940,10220,10220,10220,10220,0
20250326,171400,2441131940,10220,10220,10220,10220,0
20250326,171300,2441131940,10220,10220,10220,10220,0
20250326,171200,2441131940,10220,10220,10220,10220,0
20250326,171100,2441131940,10220,10220,10220,10220,0
20250326,171000,2441131940,10220,10220,10220,10220,0
20250326,170900,2441131940,10220,10220,10220,10220,0
20250326,170800,2441131940,10220,10220,10220,10220,0
20250326,170700,2441131940,10220,10220,10220,10220,0
20250326,170600,2441131940,10220,10220,10220,10220,0
20250326,170500,2441131940,10220,10220,10220,10220,0
20250326,170400,2441131940,10220,10220,10220,10220,0
20250326,170300,2441131940,10220,10220,10220,10220,0
20250326,170200,2441131940,10220,10220,10220,10220,0
20250326,170100,2441131940,10220,10220,10220,10220,27712
20250326,170000,2441131940,10220,10220,10220,10220,0
20250326,165900,2441131940,10220,10220,10220,10220,0
20250326,165800,2441131940,10220,10220,10220,10220,0
20250326,165700,2441131940,10220,10220,10220,10220,0
20250326,165600,2441131940,10220,10220,10220,10220,0
20250326,165500,2441131940,10220,10220,10220,10220,0
20250326,165400,2441131940,10220,10220,10220,10220,0
20250326,165300,2441131940,10220,10220,10220,10220,0
20250326,165200,2441131940,10220,10220,10220,10220,0
20250326,165100,2441131940,10220,10220,10220,10220,0
20250326,165000,2441131940,10220,10220,10220,10220,0
20250326,164900,2441131940,10220,10220,10220,10220,0
20250326,164800,2441131940,10220,10220,10220,10220,0
20250326,164700,2441131940,10220,10220,10220,10220,0
20250326,164600,2441131940,10220,10220,10220,10220,0
20250326,164500,2441131940,10220,10220,10220,10220,0
20250326,164400,2441131940,10220,10220,10220,10220,0
20250326,164300,2441131940,10220,10220,10220,10220,0
20250326,164200,2441131940,10220,10220,10220,10220,0
20250326,164100,2441131940,10220,10220,10220,10220,0
20250326,164000,2441131940,10220,10220,10220,10220,0
20250326,163900,2441131940,10220,10220,10220,10220,0
20250326,163800,2441131940,10220,10220,10220,10220,0
20250326,163700,2441131940,10220,10220,10220,10220,0
20250326,163600,2441131940,10220,10220,10220,10220,0
20250326,163500,2441131940,10220,10220,10220,10220,0
20250326,163400,2441131940,10220,10220,10220,10220,0
20250326,163300,2441131940,10220,10220,10220,10220,0
20250326,163200,2441131940,10220,10220,10220,10220,0
20250326,163100,2441131940,10220,10220,10220,10220,27712
20250326,163000,2441131940,10220,10220,10220,10220,0
20250326,162900,2441131940,10220,10220,10220,10220,0
20250326,162800,2441131940,10220,10220,10220,10220,0
20250326,162700,2441131940,10220,10220,10220,10220,0
20250326,162600,2441131940,10220,10220,10220,10220,0
20250326,162500,2441131940,10220,10220,10220,10220,0
20250326,162400,2441131940,10220,10220,10220,10220,0
20250326,162300,2441131940,10220,10220,10220,10220,0
20250326,162200,2441131940,10220,10220,10220,10220,0
20250326,162100,2441131940,10220,10220,10220,10220,0
20250326,162000,2441131940,10220,10220,10220,10220,0
20250326,161900,2441131940,10220,10220,10220,10220,0
20250326,161800,2441131940,10220,10220,10220,10220,0
20250326,161700,2441131940,10220,10220,10220,10220,0
20250326,161600,2441131940,10220,10220,10220,10220,0
20250326,161500,2441131940,10220,10220,10220,10220,0
20250326,161400,2441131940,10220,10220,10220,10220,0
20250326,161300,2441131940,10220,10220,10220,10220,0
20250326,161200,2441131940,10220,10220,10220,10220,0
20250326,161100,2441131940,10220,10220,10220,10220,0
20250326,161000,2441131940,10220,10220,10220,10220,0
20250326,160900,2441131940,10220,10220,10220,10220,0
20250326,160800,2441131940,10220,10220,10220,10220,0
20250326,160700,2441131940,10220,10220,10220,10220,0
20250326,160600,2441131940,10220,10220,10220,10220,0
20250326,160500,2441131940,10220,10220,10220,10220,0
20250326,160400,2441131940,10220,10220,10220,10220,0
20250326,160300,2441131940,10220,10220,10220,10220,0
20250326,160200,2441131940,10220,10220,10220,10220,0
20250326,160100,2441131940,10220,10220,10220,10220,27712
20250326,160000,2441131940,10220,10220,10220,10220,0
20250326,155900,2441131940,10220,10220,10220,10220,0
20250326,155800,2441131940,10220,10220,10220,10220,0
20250326,155700,2441131940,10220,10220,10220,10220,0
20250326,155600,2441131940,10220,10220,10220,10220,0
20250326,155500,2441131940,10220,10220,10220,10220,0
20250326,155400,2441131940,10220,10220,10220,10220,0
20250326,155300,2441131940,10220,10220,10220,10220,0
20250326,155200,2441131940,10220,10220,10220,10220,0
20250326,155100,2441131940,10220,10220,10220,10220,0
20250326,155000,2441131940,10220,10220,10220,10220,0
20250326,154900,2441131940,10220,10220,10220,10220,0
20250326,154800,2441131940,10220,10220,10220,10220,0
20250326,154700,2441131940,10220,10220,10220,10220,0
20250326,154600,2441131940,10220,10220,10220,10220,0
20250326,154500,2441131940,10220,10220,10220,10220,0
20250326,154400,2441131940,10220,10220,10220,10220,0
20250326,154300,2441131940,10220,10220,10220,10220,0
20250326,154200,2441131940,10220,10220,10220,10220,0
20250326,154100,2441131940,10220,10220,10220,10220,0
20250326,154000,2441131940,10220,10220,10220,10220,0
20250326,153900,2441131940,10220,10220,10220,10220,0
20250326,153800,2441131940,10220,10220,10220,10220,0
20250326,153700,2441131940,10220,10220,10220,10220,0
20250326,153600,2441131940,10220,10220,10220,10220,0
20250326,153500,2441131940,10220,10220,10220,10220,0
20250326,153400,2441131940,10220,10220,10220,10220,0
20250326,153300,2441131940,10220,10220,10220,10220,0
20250326,153200,2441131940,10220,10220,10220,10220,0
20250326,153100,2441131940,10220,10220,10220,10220,27712
20250326,153000,2441131940,10220,10220,10220,10220,27712
20250326,152900,2157915300,10320,10320,10320,10320,0
20250326,152800,2157915300,10320,10320,10320,10320,0
20250326,152700,2157915300,10320,10320,10320,10320,0
20250326,152600,2157915300,10320,10320,10320,10320,0
20250326,152500,2157915300,10320,10320,10320,10320,0
20250326,152400,2157915300,10320,10320,10320,10320,0
20250326,152300,2157915300,10320,10320,10320,10320,0
20250326,152200,2157915300,10320,10320,10320,10320,0
20250326,152100,2157915300,10320,10320,10320,10320,0
20250326,152000,2157915300,10320,10320,10320,10320,0
20250326,151900,2157915300,10320,10370,10410,10320,2843
20250326,151800,2128494150,10370,10370,10560,10310,2490
20250326,151700,2102702700,10360,10410,10410,10320,7697
20250326,151600,2023135570,10410,10530,10530,10400,3541
20250326,151500,1986173930,10500,10520,10550,10460,4558
20250326,151400,1938372600,10520,10520,10540,10520,502
20250326,151300,1933091260,10520,10560,10570,10510,3051
20250326,151200,1900970040,10560,10600,10600,10550,3541
20250326,151100,1863534480,10600,10720,10730,10600,5285
20250326,151000,1807202830,10740,10740,10770,10730,313
20250326,150900,1803842000,10740,10790,10790,10740,14
20250326,150800,1803691350,10740,10760,10780,10720,296
20250326,150700,1800505890,10680,10760,10760,10680,534
20250326,150600,1794770520,10760,10680,10760,10680,179
20250326,150500,1792855070,10670,10660,10710,10660,272
20250326,150400,1789953480,10640,10690,10700,10640,499
20250326,150300,1784638460,10660,10660,10660,10650,683
20250326,150200,1777363170,10650,10710,10710,10640,866
20250326,150100,1768131390,10610,10710,10710,10610,4138
20250326,150000,1724000000,10710,10740,10740,10710,1226
20250326,145900,1710858890,10740,10770,10770,10740,480
20250326,145800,1705700750,10790,10790,10790,10790,0
20250326,145700,1705700750,10790,10770,10790,10770,320
20250326,145600,1702247990,10780,10820,10820,10780,382
20250326,145500,1698123090,10810,10810,10810,10810,2
20250326,145400,1698101470,10810,10800,10810,10780,596
20250326,145300,1691673620,10800,10770,10810,10770,6
20250326,145200,1691608890,10800,10770,10800,10740,130
20250326,145100,1690212220,10800,10750,10800,10740,877
20250326,145000,1680775520,10750,10750,10750,10750,30
20250326,144900,1680453020,10730,10810,10810,10730,500
20250326,144800,1675067610,10860,10840,10860,10840,1538
20250326,144700,1658394950,10840,10840,10840,10840,0
20250326,144600,1658394950,10840,10810,10840,10800,328
20250326,144500,1654851440,10800,10880,10890,10800,2602
20250326,144400,1626693970,10860,10860,10880,10840,9
20250326,144300,1626596240,10830,10840,10840,10830,200
20250326,144200,1624429240,10840,10840,10840,10840,10
20250326,144100,1624320840,10850,10860,10860,10850,22
20250326,144000,1624082130,10860,10830,10860,10810,1422
20250326,143900,1608662810,10810,10800,10870,10800,1821
20250326,143800,1588920930,10790,10780,10840,10750,1396
20250326,143700,1573877720,10790,10840,10840,10770,548
20250326,143600,1567962890,10800,10740,10800,10740,1104
20250326,143500,1556049440,10700,10870,10880,10700,5301
20250326,143400,1499027180,10850,10840,10880,10830,112
20250326,143300,1497813290,10890,10820,10890,10820,3
20250326,143200,1497780690,10910,10910,10910,10910,0
20250326,143100,1497780690,10910,10910,10910,10910,104
20250326,143000,1496646050,10840,10820,10860,10800,72
20250326,142900,1495865550,10750,10780,10900,10750,399
20250326,142800,1491543600,10790,10770,10800,10770,6
20250326,142700,1491478910,10740,10750,10750,10740,111
20250326,142600,1490286270,10780,10750,10780,10750,166
20250326,142500,1488497330,10750,10830,10860,10750,2042
20250326,142400,1466496710,10820,10820,10850,10760,513
20250326,142300,1460957850,10840,10850,10850,10750,2975
20250326,142200,1428832240,10860,11030,11030,10860,2720
20250326,142100,1399049390,11150,10900,11190,10900,2900
20250326,142000,1366927840,10880,10880,10880,10880,172
20250326,141900,1365056480,10910,10910,10930,10910,223
20250326,141800,1362623510,10880,10990,10990,10870,507
20250326,141700,1357101610,10960,10890,10970,10860,2308
20250326,141600,1331873020,10890,10820,10890,10820,739
20250326,141500,1323846090,10820,10780,10820,10780,102
20250326,141400,1322743670,10760,10860,10890,10740,1952
20250326,141300,1301682610,10870,10840,10900,10840,644
20250326,141200,1294686910,10750,10640,10840,10600,3658
20250326,141100,1255456360,10710,10850,10900,10580,7526
20250326,141000,1174931030,10900,11260,11260,10790,10029
20250326,140900,1064280710,11300,11240,11310,11240,180
20250326,140800,1062245100,11240,11240,11240,11210,105
20250326,140700,1061065050,11240,11250,11280,11180,808
20250326,140600,1051985600,11240,11240,11240,11230,624
20250326,140500,1044972360,11240,11290,11290,11140,1025
20250326,140400,1033511990,11240,11260,11290,11230,589
20250326,140300,1026890680,11250,11260,11260,11250,93
20250326,140200,1025844400,11260,11290,11310,11260,416
20250326,140100,1021149300,11290,11330,11330,11290,143
20250326,140000,1019529870,11320,11320,11320,11320,299
20250326,135900,1016145190,11290,11240,11340,11240,1229
20250326,135800,1002251010,11320,11200,11330,11200,739
20250326,135700,993886170,11200,11180,11200,11180,212
20250326,135600,991515950,11180,11160,11180,11160,11
20250326,135500,991393150,11150,11140,11150,11140,712
20250326,135400,983459390,11140,11150,11150,11130,430
20250326,135300,978668500,11160,11150,11160,11150,37
20250326,135200,978255640,11160,11160,11160,11160,51
20250326,135100,977686480,11160,11170,11170,11160,300
20250326,135000,974337970,11160,11170,11210,11160,216
20250326,134900,971925260,11170,11170,11190,11170,501
20250326,134800,966329060,11180,11190,11190,11160,5
20250326,134700,966273150,11150,11230,11230,11120,3315
20250326,134600,929183060,11230,11230,11230,11230,61
20250326,134500,928498030,11230,11230,11300,11230,523
20250326,134400,922615930,11240,11290,11290,11240,560
20250326,134300,916317580,11290,11290,11290,11290,1
20250326,134200,916306290,11260,11260,11260,11260,25
20250326,134100,916024790,11310,11290,11310,11290,502
20250326,134000,910352180,11320,11300,11320,11270,989
20250326,133900,899161560,11280,11310,11310,11280,14
20250326,133800,899003610,11290,11300,11310,11290,65
20250326,133700,898268630,11260,11250,11310,11230,160
20250326,133600,896467750,11220,11220,11220,11220,23
20250326,133500,896209690,11220,11250,11250,11220,21
20250326,133400,895974040,11220,11220,11220,11220,3
20250326,133300,895940380,11220,11220,11220,11220,86
20250326,133200,894975460,11220,11230,11230,11220,716
20250326,133100,886939940,11230,11230,11230,11230,249
20250326,133000,884143670,11230,11280,11300,11230,1303
20250326,132900,869491010,11280,11310,11310,11280,25
20250326,132800,869208930,11320,11280,11320,11280,45
20250326,132700,868701180,11290,11300,11300,11290,62
20250326,132600,868001100,11330,11300,11330,11300,201
20250326,132500,865729770,11330,11320,11330,11300,59
20250326,132400,865062010,11320,11320,11320,11320,0
20250326,132300,865062010,11320,11310,11320,11310,182
20250326,132200,863002990,11340,11340,11340,11340,0
20250326,132100,863002990,11340,11300,11340,11300,60
20250326,132000,862324420,11310,11300,11310,11300,2
20250326,131900,862301810,11290,11290,11310,11290,11
20250326,131800,862177510,11290,11290,11290,11290,89
20250326,131700,861172700,11260,11340,11340,11260,803
20250326,131600,852098500,11330,11330,11330,11330,15
20250326,131500,851928550,11350,11340,11350,11340,5
20250326,131400,851871820,11330,11330,11330,11330,100
20250326,131300,850738820,11350,11340,11360,11330,731
20250326,131200,842453860,11340,11340,11340,11340,37
20250326,131100,842034280,11340,11350,11350,11340,62
20250326,131000,841330810,11360,11360,11360,11360,52
20250326,130900,840740090,11370,11340,11380,11340,21
20250326,130800,840501510,11380,11380,11380,11380,0
20250326,130700,840501510,11380,11350,11390,11340,157
20250326,130600,838718500,11390,11390,11390,11360,169
20250326,130500,836796570,11400,11410,11410,11390,133
20250326,130400,835280370,11420,11420,11420,11420,1
20250326,130300,835268950,11410,11390,11410,11390,146
20250326,130200,833605860,11420,11420,11420,11420,10
20250326,130100,833491660,11420,11420,11420,11420,9
20250326,130000,833388880,11420,11420,11430,11390,72
20250326,125900,832566860,11420,11450,11450,11420,42
20250326,125800,832086410,11440,11410,11440,11410,2065
20250326,125700,808503520,11420,11410,11420,11400,194
20250326,125600,806290720,11420,11400,11420,11400,101
20250326,125500,805139300,11420,11420,11420,11400,900
20250326,125400,794863300,11420,11410,11420,11410,423
20250326,125300,790036860,11390,11390,11390,11390,34
20250326,125200,789649600,11420,11390,11420,11390,112
20250326,125100,788373890,11400,11410,11440,11400,112
20250326,125000,787096760,11420,11410,11450,11410,511
20250326,124900,781265060,11420,11410,11420,11380,1038
20250326,124800,769426770,11420,11410,11420,11380,232
20250326,124700,766783980,11420,11400,11420,11380,161
20250326,124600,764949000,11410,11450,11450,11410,114
20250326,124500,763647630,11420,11460,11470,11420,162
20250326,124400,761795540,11480,11480,11480,11480,106
20250326,124300,760578660,11450,11430,11470,11430,369
20250326,124200,756360420,11440,11410,11510,11410,966
20250326,124100,745264040,11430,11400,11450,11370,97
20250326,124000,744156990,11410,11430,11430,11410,67
20250326,123900,743391400,11440,11470,11470,11300,1137
20250326,123800,730484870,11490,11470,11490,11460,274
20250326,123700,727340220,11490,11500,11500,11470,190
20250326,123600,725158440,11510,11490,11520,11490,730
20250326,123500,716770560,11490,11490,11490,11460,221
20250326,123400,714233980,11460,11480,11520,11460,369
20250326,123300,709993250,11480,11460,11510,11460,2416
20250326,123200,682229680,11460,11460,11460,11460,0
20250326,123100,682229680,11460,11470,11480,11460,964
20250326,123000,671174770,11470,11430,11470,11430,415
20250326,122900,666424420,11430,11450,11450,11420,34
20250326,122800,666036090,11430,11430,11430,11430,1
20250326,122700,666024660,11450,11450,11460,11420,139
20250326,122600,664432160,11460,11410,11460,11410,908
20250326,122500,654035060,11400,11400,11400,11400,6
20250326,122400,653966660,11370,11390,11400,11370,175
20250326,122300,651976370,11390,11400,11400,11390,61
20250326,122200,651281280,11420,11420,11420,11420,0
20250326,122100,651281280,11420,11420,11420,11420,21
20250326,122000,651041460,11410,11410,11410,11410,123
20250326,121900,649638030,11410,11410,11410,11410,159
20250326,121800,647823840,11420,11420,11420,11420,0
20250326,121700,647823840,11420,11420,11420,11420,0
20250326,121600,647823840,11420,11390,11420,11390,4
20250326,121500,647778220,11410,11410,11410,11410,26
20250326,121400,647481560,11400,11380,11400,11380,450
20250326,121300,642353800,11380,11380,11380,11380,0
20250326,121200,642353800,11380,11380,11380,11380,0
20250326,121100,642353800,11380,11380,11380,11380,0
20250326,121000,642353800,11380,11380,11380,11380,0
20250326,120900,642353800,11380,11380,11380,11380,84
20250326,120800,641397880,11350,11340,11350,11340,53
20250326,120700,640796830,11350,11360,11360,11350,1050
20250326,120600,628877830,11350,11360,11400,11350,174
20250326,120500,626898970,11360,11360,11360,11360,0
20250326,120400,626898970,11360,11360,11360,11360,167
20250326,120300,625001850,11360,11360,11360,11360,647
20250326,120200,617651930,11360,11360,11360,11360,50
20250326,120100,617083930,11360,11360,11360,11360,0
20250326,120000,617083930,11360,11380,11390,11360,226
20250326,115900,614512060,11360,11360,11360,11360,12
20250326,115800,614375740,11390,11390,11390,11390,0
20250326,115700,614375740,11390,11380,11390,11380,9
20250326,115600,614273310,11380,11350,11380,11350,27
20250326,115500,613966190,11340,11330,11340,11320,104
20250326,115400,612787030,11320,11380,11380,11320,403
20250326,115300,608219520,11390,11390,11390,11390,0
20250326,115200,608219520,11390,11410,11410,11390,24
20250326,115100,607945800,11390,11460,11460,11390,228
20250326,115000,605333370,11470,11400,11470,11400,2765
20250326,114900,573697440,11410,11360,11410,11360,1150
20250326,114800,560596710,11360,11340,11360,11340,2
20250326,114700,560574010,11330,11330,11330,11330,821
20250326,114600,551272080,11330,11330,11330,11330,8
20250326,114500,551181440,11330,11330,11330,11330,103
20250326,114400,550014450,11340,11340,11340,11340,7
20250326,114300,549935070,11310,11310,11310,11310,0
20250326,114200,549935070,11310,11350,11350,11310,1096
20250326,114100,537525390,11350,11350,11350,11350,0
20250326,114000,537525390,11350,11340,11350,11340,97
20250326,113900,536425400,11370,11370,11370,11370,0
20250326,113800,536425400,11370,11370,11370,11340,43
20250326,113700,535936810,11360,11370,11370,11350,484
20250326,113600,530438090,11370,11370,11370,11370,0
20250326,113500,530438090,11370,11390,11390,11370,236
20250326,113400,527752770,11390,11390,11390,11390,112
20250326,113300,526477090,11360,11360,11360,11360,0
20250326,113200,526477090,11360,11390,11400,11360,116
20250326,113100,525156110,11360,11360,11360,11360,2
20250326,113000,525133390,11340,11340,11340,11340,0
20250326,112900,525133390,11340,11360,11360,11340,41
20250326,112800,524668350,11360,11380,11400,11360,781
20250326,112700,515768930,11360,11360,11360,11360,0
20250326,112600,515768930,11360,11380,11390,11360,796
20250326,112500,506710740,11380,11390,11390,11380,1001
20250326,112400,495319350,11400,11340,11400,11330,1630
20250326,112300,476788770,11310,11310,11310,11310,0
20250326,112200,476788770,11310,11310,11310,11310,323
20250326,112100,473135640,11310,11310,11310,11310,92
20250326,112000,472095120,11300,11350,11350,11290,1508
20250326,111900,455053170,11300,11350,11350,11300,200
20250326,111800,452788170,11350,11300,11350,11300,320
20250326,111700,449171230,11320,11320,11320,11320,0
20250326,111600,449171230,11320,11380,11380,11320,8
20250326,111500,449080420,11370,11300,11370,11280,2355
20250326,111400,422356680,11310,11280,11310,11280,717
20250326,111300,414249240,11310,11310,11310,11310,0
20250326,111200,414249240,11310,11310,11320,11310,10
20250326,111100,414136090,11310,11310,11310,11310,10
20250326,111000,414022990,11310,11260,11310,11260,266
20250326,110900,411025440,11260,11270,11290,11240,245
20250326,110800,408271260,11250,11250,11250,11250,0
20250326,110700,408271260,11250,11290,11290,11230,232
20250326,110600,405654430,11310,11310,11310,11310,3
20250326,110500,405620500,11310,11310,11310,11310,20
20250326,110400,405394300,11340,11340,11340,11340,324
20250326,110300,401720140,11310,11310,11310,11310,250
20250326,110200,398892640,11310,11310,11310,11310,11
20250326,110100,398768230,11310,11310,11310,11310,49
20250326,110000,398214040,11310,11320,11320,11300,395
20250326,105900,393747250,11320,11270,11350,11270,958
20250326,105800,382911900,11290,11240,11290,11220,1596
20250326,105700,364945780,11230,11230,11230,11230,50
20250326,105600,364384280,11220,11170,11230,11170,978
20250326,105500,353410310,11200,11200,11210,11200,201
20250326,105400,351158110,11180,11150,11190,11150,456
20250326,105300,346060010,11140,11140,11140,11140,5
20250326,105200,346004310,11140,11130,11140,11130,193
20250326,105100,343855520,11140,11120,11170,11110,945
20250326,105000,333316050,11110,11080,11150,11080,1363
20250326,104900,318170650,11070,11070,11070,11070,0
20250326,104800,318170650,11070,11070,11070,11070,0
20250326,104700,318170650,11070,11050,11070,11050,608
20250326,104600,311441030,11050,11050,11050,11050,0
20250326,104500,311441030,11050,11050,11050,11050,0
20250326,104400,311441030,11050,11070,11070,11050,800
20250326,104300,302599800,11080,11080,11080,11080,0
20250326,104200,302599800,11080,11050,11080,11050,70
20250326,104100,301824530,11050,11050,11050,11050,24
20250326,104000,301559330,11060,11060,11060,11060,0
20250326,103900,301559330,11060,11060,11060,11060,0
20250326,103800,301559330,11060,11060,11060,11060,150
20250326,103700,299900330,11120,11120,11120,11120,0
20250326,103600,299900330,11120,11080,11120,11060,293
20250326,103500,296657780,11080,11110,11110,11080,131
20250326,103400,295205100,11120,11100,11120,11090,42
20250326,103300,294738850,11120,11090,11120,11090,315
20250326,103200,291239860,11100,11100,11100,11100,117
20250326,103100,289941160,11090,11090,11090,11090,60
20250326,103000,289275760,11050,11050,11050,11050,0
20250326,102900,289275760,11050,11060,11060,11050,2
20250326,102800,289253650,11050,11050,11050,11050,0
20250326,102700,289253650,11050,11050,11050,11050,2
20250326,102600,289231550,11070,11070,11070,11070,0
20250326,102500,289231550,11070,11070,11090,11070,6
20250326,102400,289165090,11090,11060,11090,11060,34
20250326,102300,288788700,11090,11090,11090,11090,0
20250326,102200,288788700,11090,11090,11090,11090,0
20250326,102100,288788700,11090,11090,11090,11090,13
20250326,102000,288644530,11100,11100,11100,11100,0
20250326,101900,288644530,11100,11090,11100,11090,135
20250326,101800,287146050,11090,11090,11090,11090,0
20250326,101700,287146050,11090,11090,11090,11090,0
20250326,101600,287146050,11090,11070,11090,11060,240
20250326,101500,284485200,11050,11050,11050,11050,0
20250326,101400,284485200,11050,11050,11050,11050,0
20250326,101300,284485200,11050,11050,11050,11050,165
20250326,101200,282661950,11050,11050,11050,11050,5
20250326,101100,282606700,11090,11090,11090,11090,0
20250326,101000,282606700,11090,11090,11090,11090,0
20250326,100900,282606700,11090,11070,11090,11070,311
20250326,100800,279163890,11070,11070,11070,11070,0
20250326,100700,279163890,11070,11040,11070,11040,170
20250326,100600,277287060,11040,11040,11040,11040,0
20250326,100500,277287060,11040,11070,11070,11040,857
20250326,100400,267811110,11070,11070,11070,11070,13
20250326,100300,267667200,11080,11080,11080,11080,0
20250326,100200,267667200,11080,11080,11080,11080,0
20250326,100100,267667200,11080,11060,11080,11060,244
20250326,100000,264963740,11040,11040,11040,11040,9
20250326,095900,264864380,11020,11020,11020,11020,0
20250326,095800,264864380,11020,11060,11060,11020,498
20250326,095700,259360030,11070,11070,11070,11070,0
20250326,095600,259360030,11070,11030,11070,11030,75
20250326,095500,258532640,11030,11030,11030,11030,0
20250326,095400,258532640,11030,11030,11030,11030,0
20250326,095300,258532640,11030,11030,11050,11010,205
20250326,095200,256271680,11030,11020,11030,11020,791
20250326,095100,247554360,11020,11010,11020,11010,110
20250326,095000,246343210,11000,11010,11010,11000,20
20250326,094900,246123110,11020,11020,11020,11020,0
20250326,094800,246123110,11020,10980,11020,10980,2
20250326,094700,246101110,10980,10980,10980,10980,0
20250326,094600,246101110,10980,10980,10980,10980,0
20250326,094500,246101110,10980,10980,10980,10980,1
20250326,094400,246090130,11020,11010,11020,10980,491
20250326,094300,240692080,11010,10990,11010,10960,119
20250326,094200,239386810,11010,10970,11010,10970,24
20250326,094100,239123100,10960,10960,10960,10960,0
20250326,094000,239123100,10960,10990,10990,10960,287
20250326,093900,235975420,10990,10990,10990,10990,7
20250326,093800,235898490,10970,10970,10970,10970,1
20250326,093700,235887520,10970,10970,10970,10970,26
20250326,093600,235602300,10980,10980,10980,10980,0
20250326,093500,235602300,10980,10980,11000,10980,50
20250326,093400,235052590,10980,10980,10990,10980,32
20250326,093300,234701130,11000,10980,11000,10980,5
20250326,093200,234646170,11000,10980,11000,10960,1122
20250326,093100,222342960,10970,10970,10970,10970,0
20250326,093000,222342960,10970,10980,10990,10970,640
20250326,092900,215316560,10980,11000,11000,10980,843
20250326,092800,206050220,11000,10980,11020,10980,406
20250326,092700,201584700,10980,10990,10990,10980,151
20250326,092600,199925260,11000,11000,11010,11000,610
20250326,092500,193215160,11000,11000,11000,11000,27
20250326,092400,192918160,10990,10990,10990,10990,0
20250326,092300,192918160,10990,10990,11000,10990,116
20250326,092200,191642820,11000,11040,11040,11000,268
20250326,092100,188692830,11050,11050,11050,11050,5
20250326,092000,188637580,11040,11040,11040,11040,355
20250326,091900,184718380,11040,11060,11060,11040,408
20250326,091800,180212560,11080,11080,11080,11080,60
20250326,091700,179547760,11090,11080,11090,11060,31
20250326,091600,179204790,11090,11140,11140,11090,581
20250326,091500,172743730,11150,11100,11200,11100,133
20250326,091400,171262820,11100,11130,11130,11100,178
20250326,091300,169284110,11130,11100,11130,11100,286
20250326,091200,166101730,11120,11100,11130,11100,496
20250326,091100,160581420,11110,11080,11130,11070,143
20250326,091000,158992000,11070,11040,11250,11030,1987
20250326,090900,136963190,11030,11030,11030,11030,114
20250326,090800,135705770,11040,10970,11040,10970,1460
20250326,090700,119644830,10980,11040,11040,10950,2367
20250326,090600,93601390,11050,11050,11050,11050,25
20250326,090500,93325140,11050,11050,11050,11050,28
20250326,090400,93015740,11050,11120,11120,11000,1298
20250326,090300,78665760,11120,11180,11180,11120,749
20250326,090200,70311100,11180,11230,11230,11180,42
20250326,090100,69841490,11200,11360,11360,11200,396
20250326,090000,65386550,11380,11160,11380,11150,5537