KissMeData/083500/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,193600,3263178060,12200,12200,12200,12200,489
20240326,193500,3263178060,12200,12200,12200,12200,0
20240326,193400,3263178060,12200,12200,12200,12200,0
20240326,193300,3263178060,12200,12200,12200,12200,0
20240326,193200,3263178060,12200,12200,12200,12200,0
20240326,193100,3263178060,12200,12200,12200,12200,0
20240326,193000,3263178060,12200,12200,12200,12200,0
20240326,192900,3263178060,12200,12200,12200,12200,0
20240326,192800,3263178060,12200,12200,12200,12200,0
20240326,192700,3263178060,12200,12200,12200,12200,0
20240326,192600,3263178060,12200,12200,12200,12200,0
20240326,192500,3263178060,12200,12200,12200,12200,0
20240326,192400,3263178060,12200,12200,12200,12200,0
20240326,192300,3263178060,12200,12200,12200,12200,0
20240326,192200,3263178060,12200,12200,12200,12200,0
20240326,192100,3263178060,12200,12200,12200,12200,0
20240326,192000,3263178060,12200,12200,12200,12200,0
20240326,191900,3263178060,12200,12200,12200,12200,0
20240326,191800,3263178060,12200,12200,12200,12200,0
20240326,191700,3263178060,12200,12200,12200,12200,0
20240326,191600,3263178060,12200,12200,12200,12200,0
20240326,191500,3263178060,12200,12200,12200,12200,0
20240326,191400,3263178060,12200,12200,12200,12200,0
20240326,191300,3263178060,12200,12200,12200,12200,0
20240326,191200,3263178060,12200,12200,12200,12200,0
20240326,191100,3263178060,12200,12200,12200,12200,0
20240326,191000,3263178060,12200,12200,12200,12200,0
20240326,190900,3263178060,12200,12200,12200,12200,0
20240326,190800,3263178060,12200,12200,12200,12200,0
20240326,190700,3263178060,12200,12200,12200,12200,0
20240326,190600,3263178060,12200,12200,12200,12200,489
20240326,190500,3263178060,12200,12200,12200,12200,0
20240326,190400,3263178060,12200,12200,12200,12200,0
20240326,190300,3263178060,12200,12200,12200,12200,0
20240326,190200,3263178060,12200,12200,12200,12200,0
20240326,190100,3263178060,12200,12200,12200,12200,0
20240326,190000,3263178060,12200,12200,12200,12200,0
20240326,185900,3263178060,12200,12200,12200,12200,0
20240326,185800,3263178060,12200,12200,12200,12200,0
20240326,185700,3263178060,12200,12200,12200,12200,0
20240326,185600,3263178060,12200,12200,12200,12200,0
20240326,185500,3263178060,12200,12200,12200,12200,0
20240326,185400,3263178060,12200,12200,12200,12200,0
20240326,185300,3263178060,12200,12200,12200,12200,0
20240326,185200,3263178060,12200,12200,12200,12200,0
20240326,185100,3263178060,12200,12200,12200,12200,0
20240326,185000,3263178060,12200,12200,12200,12200,0
20240326,184900,3263178060,12200,12200,12200,12200,0
20240326,184800,3263178060,12200,12200,12200,12200,0
20240326,184700,3263178060,12200,12200,12200,12200,0
20240326,184600,3263178060,12200,12200,12200,12200,0
20240326,184500,3263178060,12200,12200,12200,12200,0
20240326,184400,3263178060,12200,12200,12200,12200,0
20240326,184300,3263178060,12200,12200,12200,12200,0
20240326,184200,3263178060,12200,12200,12200,12200,0
20240326,184100,3263178060,12200,12200,12200,12200,0
20240326,184000,3263178060,12200,12200,12200,12200,0
20240326,183900,3263178060,12200,12200,12200,12200,0
20240326,183800,3263178060,12200,12200,12200,12200,0
20240326,183700,3263178060,12200,12200,12200,12200,0
20240326,183600,3263178060,12200,12200,12200,12200,489
20240326,183500,3263178060,12200,12200,12200,12200,0
20240326,183400,3263178060,12200,12200,12200,12200,0
20240326,183300,3263178060,12200,12200,12200,12200,0
20240326,183200,3263178060,12200,12200,12200,12200,0
20240326,183100,3263178060,12200,12200,12200,12200,0
20240326,183000,3263178060,12200,12200,12200,12200,0
20240326,182900,3263178060,12200,12200,12200,12200,0
20240326,182800,3263178060,12200,12200,12200,12200,0
20240326,182700,3263178060,12200,12200,12200,12200,0
20240326,182600,3263178060,12200,12200,12200,12200,0
20240326,182500,3263178060,12200,12200,12200,12200,0
20240326,182400,3263178060,12200,12200,12200,12200,0
20240326,182300,3263178060,12200,12200,12200,12200,0
20240326,182200,3263178060,12200,12200,12200,12200,0
20240326,182100,3263178060,12200,12200,12200,12200,0
20240326,182000,3263178060,12200,12200,12200,12200,0
20240326,181900,3263178060,12200,12200,12200,12200,0
20240326,181800,3263178060,12200,12200,12200,12200,0
20240326,181700,3263178060,12200,12200,12200,12200,0
20240326,181600,3263178060,12200,12200,12200,12200,0
20240326,181500,3263178060,12200,12200,12200,12200,0
20240326,181400,3263178060,12200,12200,12200,12200,0
20240326,181300,3263178060,12200,12200,12200,12200,0
20240326,181200,3263178060,12200,12200,12200,12200,0
20240326,181100,3263178060,12200,12200,12200,12200,0
20240326,181000,3263178060,12200,12200,12200,12200,0
20240326,180900,3263178060,12200,12200,12200,12200,0
20240326,180800,3263178060,12200,12200,12200,12200,0
20240326,180700,3263178060,12200,12200,12200,12200,0
20240326,180600,3263178060,12200,12200,12200,12200,489
20240326,180500,3263178060,12200,12200,12200,12200,0
20240326,180400,3263178060,12200,12200,12200,12200,0
20240326,180300,3263178060,12200,12200,12200,12200,0
20240326,180200,3263178060,12200,12200,12200,12200,0
20240326,180100,3263178060,12200,12200,12200,12200,0
20240326,180000,3263178060,12200,12200,12200,12200,0
20240326,175900,3263178060,12200,12200,12200,12200,0
20240326,175800,3263178060,12200,12200,12200,12200,0
20240326,175700,3263178060,12200,12200,12200,12200,0
20240326,175600,3263178060,12200,12200,12200,12200,0
20240326,175500,3263178060,12200,12200,12200,12200,0
20240326,175400,3263178060,12200,12200,12200,12200,0
20240326,175300,3263178060,12200,12200,12200,12200,0
20240326,175200,3263178060,12200,12200,12200,12200,0
20240326,175100,3263178060,12200,12200,12200,12200,0
20240326,175000,3263178060,12200,12200,12200,12200,0
20240326,174900,3263178060,12200,12200,12200,12200,0
20240326,174800,3263178060,12200,12200,12200,12200,0
20240326,174700,3263178060,12200,12200,12200,12200,0
20240326,174600,3263178060,12200,12200,12200,12200,0
20240326,174500,3263178060,12200,12200,12200,12200,0
20240326,174400,3263178060,12200,12200,12200,12200,0
20240326,174300,3263178060,12200,12200,12200,12200,0
20240326,174200,3263178060,12200,12200,12200,12200,0
20240326,174100,3263178060,12200,12200,12200,12200,0
20240326,174000,3263178060,12200,12200,12200,12200,0
20240326,173900,3263178060,12200,12200,12200,12200,0
20240326,173800,3263178060,12200,12200,12200,12200,0
20240326,173700,3263178060,12200,12200,12200,12200,0
20240326,173600,3263178060,12200,12200,12200,12200,489
20240326,173500,3263178060,12200,12200,12200,12200,0
20240326,173400,3263178060,12200,12200,12200,12200,0
20240326,173300,3263178060,12200,12200,12200,12200,0
20240326,173200,3263178060,12200,12200,12200,12200,0
20240326,173100,3263178060,12200,12200,12200,12200,0
20240326,173000,3263178060,12200,12200,12200,12200,0
20240326,172900,3263178060,12200,12200,12200,12200,0
20240326,172800,3263178060,12200,12200,12200,12200,0
20240326,172700,3263178060,12200,12200,12200,12200,0
20240326,172600,3263178060,12200,12200,12200,12200,0
20240326,172500,3263178060,12200,12200,12200,12200,0
20240326,172400,3263178060,12200,12200,12200,12200,0
20240326,172300,3263178060,12200,12200,12200,12200,0
20240326,172200,3263178060,12200,12200,12200,12200,0
20240326,172100,3263178060,12200,12200,12200,12200,0
20240326,172000,3263178060,12200,12200,12200,12200,0
20240326,171900,3263178060,12200,12200,12200,12200,0
20240326,171800,3263178060,12200,12200,12200,12200,0
20240326,171700,3263178060,12200,12200,12200,12200,0
20240326,171600,3263178060,12200,12200,12200,12200,0
20240326,171500,3263178060,12200,12200,12200,12200,0
20240326,171400,3263178060,12200,12200,12200,12200,0
20240326,171300,3263178060,12200,12200,12200,12200,0
20240326,171200,3263178060,12200,12200,12200,12200,0
20240326,171100,3263178060,12200,12200,12200,12200,0
20240326,171000,3263178060,12200,12200,12200,12200,0
20240326,170900,3263178060,12200,12200,12200,12200,0
20240326,170800,3263178060,12200,12200,12200,12200,0
20240326,170700,3263178060,12200,12200,12200,12200,0
20240326,170600,3263178060,12200,12200,12200,12200,489
20240326,170500,3263178060,12200,12200,12200,12200,0
20240326,170400,3263178060,12200,12200,12200,12200,0
20240326,170300,3263178060,12200,12200,12200,12200,0
20240326,170200,3263178060,12200,12200,12200,12200,0
20240326,170100,3263178060,12200,12200,12200,12200,0
20240326,170000,3263178060,12200,12200,12200,12200,0
20240326,165900,3263178060,12200,12200,12200,12200,0
20240326,165800,3263178060,12200,12200,12200,12200,0
20240326,165700,3263178060,12200,12200,12200,12200,0
20240326,165600,3263178060,12200,12200,12200,12200,0
20240326,165500,3263178060,12200,12200,12200,12200,0
20240326,165400,3263178060,12200,12200,12200,12200,0
20240326,165300,3263178060,12200,12200,12200,12200,0
20240326,165200,3263178060,12200,12200,12200,12200,0
20240326,165100,3263178060,12200,12200,12200,12200,0
20240326,165000,3263178060,12200,12200,12200,12200,0
20240326,164900,3263178060,12200,12200,12200,12200,0
20240326,164800,3263178060,12200,12200,12200,12200,0
20240326,164700,3263178060,12200,12200,12200,12200,0
20240326,164600,3263178060,12200,12200,12200,12200,0
20240326,164500,3263178060,12200,12200,12200,12200,0
20240326,164400,3263178060,12200,12200,12200,12200,0
20240326,164300,3263178060,12200,12200,12200,12200,0
20240326,164200,3263178060,12200,12200,12200,12200,0
20240326,164100,3263178060,12200,12200,12200,12200,0
20240326,164000,3263178060,12200,12200,12200,12200,0
20240326,163900,3263178060,12200,12200,12200,12200,0
20240326,163800,3263178060,12200,12200,12200,12200,0
20240326,163700,3263178060,12200,12200,12200,12200,0
20240326,163600,3263178060,12200,12200,12200,12200,489
20240326,163500,3263178060,12200,12200,12200,12200,0
20240326,163400,3263178060,12200,12200,12200,12200,0
20240326,163300,3263178060,12200,12200,12200,12200,0
20240326,163200,3263178060,12200,12200,12200,12200,0
20240326,163100,3263178060,12200,12200,12200,12200,0
20240326,163000,3263178060,12200,12200,12200,12200,0
20240326,162900,3263178060,12200,12200,12200,12200,0
20240326,162800,3263178060,12200,12200,12200,12200,0
20240326,162700,3263178060,12200,12200,12200,12200,0
20240326,162600,3263178060,12200,12200,12200,12200,0
20240326,162500,3263178060,12200,12200,12200,12200,0
20240326,162400,3263178060,12200,12200,12200,12200,0
20240326,162300,3263178060,12200,12200,12200,12200,0
20240326,162200,3263178060,12200,12200,12200,12200,0
20240326,162100,3263178060,12200,12200,12200,12200,0
20240326,162000,3263178060,12200,12200,12200,12200,0
20240326,161900,3263178060,12200,12200,12200,12200,0
20240326,161800,3263178060,12200,12200,12200,12200,0
20240326,161700,3263178060,12200,12200,12200,12200,0
20240326,161600,3263178060,12200,12200,12200,12200,0
20240326,161500,3263178060,12200,12200,12200,12200,0
20240326,161400,3263178060,12200,12200,12200,12200,0
20240326,161300,3263178060,12200,12200,12200,12200,0
20240326,161200,3263178060,12200,12200,12200,12200,0
20240326,161100,3263178060,12200,12200,12200,12200,0
20240326,161000,3263178060,12200,12200,12200,12200,0
20240326,160900,3263178060,12200,12200,12200,12200,0
20240326,160800,3263178060,12200,12200,12200,12200,0
20240326,160700,3263178060,12200,12200,12200,12200,0
20240326,160600,3263178060,12200,12200,12200,12200,489
20240326,160500,3263178060,12200,12200,12200,12200,0
20240326,160400,3263178060,12200,12200,12200,12200,0
20240326,160300,3263178060,12200,12200,12200,12200,0
20240326,160200,3263178060,12200,12200,12200,12200,0
20240326,160100,3263178060,12200,12200,12200,12200,0
20240326,160000,3263178060,12200,12200,12200,12200,0
20240326,155900,3263178060,12200,12200,12200,12200,0
20240326,155800,3263178060,12200,12200,12200,12200,0
20240326,155700,3263178060,12200,12200,12200,12200,0
20240326,155600,3263178060,12200,12200,12200,12200,0
20240326,155500,3263178060,12200,12200,12200,12200,0
20240326,155400,3263178060,12200,12200,12200,12200,0
20240326,155300,3263178060,12200,12200,12200,12200,0
20240326,155200,3263178060,12200,12200,12200,12200,0
20240326,155100,3263178060,12200,12200,12200,12200,0
20240326,155000,3263178060,12200,12200,12200,12200,0
20240326,154900,3263178060,12200,12200,12200,12200,0
20240326,154800,3263178060,12200,12200,12200,12200,0
20240326,154700,3263178060,12200,12200,12200,12200,0
20240326,154600,3263178060,12200,12200,12200,12200,0
20240326,154500,3263178060,12200,12200,12200,12200,0
20240326,154400,3263178060,12200,12200,12200,12200,0
20240326,154300,3263178060,12200,12200,12200,12200,0
20240326,154200,3263178060,12200,12200,12200,12200,0
20240326,154100,3263178060,12200,12200,12200,12200,0
20240326,154000,3263178060,12200,12200,12200,12200,0
20240326,153900,3263178060,12200,12200,12200,12200,0
20240326,153800,3263178060,12200,12200,12200,12200,0
20240326,153700,3263178060,12200,12200,12200,12200,0
20240326,153600,3263178060,12200,12200,12200,12200,489
20240326,153500,3263178060,12200,12200,12200,12200,0
20240326,153400,3263178060,12200,12200,12200,12200,0
20240326,153300,3263178060,12200,12200,12200,12200,0
20240326,153200,3263178060,12200,12200,12200,12200,0
20240326,153100,3263178060,12200,12200,12200,12200,0
20240326,153000,3263178060,12200,12200,12200,12200,489
20240326,152900,3257212260,12200,12200,12200,12200,0
20240326,152800,3257212260,12200,12200,12200,12200,0
20240326,152700,3257212260,12200,12200,12200,12200,0
20240326,152600,3257212260,12200,12200,12200,12200,0
20240326,152500,3257212260,12200,12200,12200,12200,0
20240326,152400,3257212260,12200,12200,12200,12200,0
20240326,152300,3257212260,12200,12200,12200,12200,0
20240326,152200,3257212260,12200,12200,12200,12200,0
20240326,152100,3257212260,12200,12200,12200,12200,0
20240326,152000,3257212260,12200,12200,12200,12200,0
20240326,151900,3257212260,12200,12210,12210,12200,58
20240326,151800,3256504090,12210,12210,12210,12210,0
20240326,151700,3256504090,12210,12210,12210,12200,62
20240326,151600,3255747210,12210,12210,12210,12210,170
20240326,151500,3253671510,12220,12220,12220,12220,88
20240326,151400,3252596150,12220,12240,12250,12220,406
20240326,151300,3247624740,12230,12240,12240,12230,72
20240326,151200,3246744120,12250,12240,12250,12240,35
20240326,151100,3246315470,12250,12210,12250,12210,96
20240326,151000,3245140270,12210,12190,12220,12190,422
20240326,150900,3239987390,12190,12190,12190,12190,197
20240326,150800,3237585960,12190,12200,12200,12190,200
20240326,150700,3235146460,12210,12210,12210,12210,119
20240326,150600,3233693470,12210,12200,12210,12200,195
20240326,150500,3231314440,12200,12130,12200,12130,1153
20240326,150400,3217283860,12130,12100,12130,12100,997
20240326,150300,3205210800,12080,12080,12080,12080,194
20240326,150200,3202867280,12080,12080,12080,12080,291
20240326,150100,3199352000,12090,12090,12100,12090,302
20240326,150000,3195700800,12080,12090,12090,12080,229
20240326,145900,3192933510,12090,12090,12090,12090,13
20240326,145800,3192776340,12100,12100,12100,12100,5
20240326,145700,3192715840,12100,12100,12100,12100,0
20240326,145600,3192715840,12100,12100,12100,12100,162
20240326,145500,3190755640,12100,12100,12100,12100,0
20240326,145400,3190755640,12100,12120,12120,12100,798
20240326,145300,3181097020,12120,12120,12120,12120,378
20240326,145200,3176515660,12120,12120,12120,12120,0
20240326,145100,3176515660,12120,12120,12120,12120,20
20240326,145000,3176273260,12120,12120,12120,12110,390
20240326,144900,3171546560,12120,12120,12120,12110,383
20240326,144800,3166904660,12120,12120,12120,12120,0
20240326,144700,3166904660,12120,12120,12120,12120,3
20240326,144600,3166868300,12120,12120,12130,12120,450
20240326,144500,3161414170,12120,12130,12130,12120,150
20240326,144400,3159595170,12120,12120,12120,12120,421
20240326,144300,3154492650,12120,12100,12120,12100,999
20240326,144200,3142403030,12100,12090,12100,12090,238
20240326,144100,3139524500,12090,12090,12090,12090,261
20240326,144000,3136369010,12080,12090,12090,12080,58
20240326,143900,3135667890,12090,12090,12090,12090,5
20240326,143800,3135607440,12100,12070,12100,12070,238
20240326,143700,3132732640,12070,12070,12070,12070,356
20240326,143600,3128435720,12070,12080,12080,12070,2279
20240326,143500,3100919600,12100,12090,12100,12090,121
20240326,143400,3099456480,12090,12090,12090,12090,142
20240326,143300,3097739700,12090,12090,12090,12090,101
20240326,143200,3096518610,12100,12090,12100,12090,240
20240326,143100,3093615010,12090,12100,12100,12090,59
20240326,143000,3092901650,12100,12110,12110,12100,2284
20240326,142900,3065256870,12120,12120,12120,12120,102
20240326,142800,3064020630,12120,12130,12130,12120,545
20240326,142700,3057414570,12140,12140,12140,12140,182
20240326,142600,3055205090,12140,12140,12140,12140,0
20240326,142500,3055205090,12140,12160,12160,12140,230
20240326,142400,3052412500,12160,12160,12160,12160,4
20240326,142300,3052363860,12160,12160,12160,12160,2
20240326,142200,3052339540,12160,12160,12160,12160,36
20240326,142100,3051901780,12160,12170,12170,12160,89
20240326,142000,3050819530,12170,12170,12170,12170,5
20240326,141900,3050758680,12170,12170,12170,12170,0
20240326,141800,3050758680,12170,12170,12170,12170,258
20240326,141700,3047618820,12180,12170,12180,12170,272
20240326,141600,3044307760,12170,12180,12180,12170,319
20240326,141500,3040424520,12180,12180,12180,12180,896
20240326,141400,3029511240,12180,12180,12180,12180,0
20240326,141300,3029511240,12180,12180,12180,12180,2
20240326,141200,3029486880,12180,12180,12180,12180,326
20240326,141100,3025516200,12180,12190,12190,12180,48
20240326,141000,3024931090,12190,12190,12190,12190,30
20240326,140900,3024565390,12190,12190,12190,12190,190
20240326,140800,3022249290,12190,12190,12190,12190,190
20240326,140700,3019933190,12190,12190,12190,12190,421
20240326,140600,3014801200,12190,12190,12190,12190,479
20240326,140500,3008962190,12190,12190,12190,12190,0
20240326,140400,3008962190,12190,12190,12190,12190,91
20240326,140300,3007852900,12190,12190,12190,12190,802
20240326,140200,2998076520,12190,12190,12190,12190,200
20240326,140100,2995638520,12190,12190,12190,12190,0
20240326,140000,2995638520,12190,12140,12190,12140,184
20240326,135900,2993404710,12140,12140,12140,12140,116
20240326,135800,2991996470,12140,12140,12140,12140,190
20240326,135700,2989689870,12130,12130,12130,12130,44
20240326,135600,2989156150,12130,12130,12130,12130,238
20240326,135500,2986269210,12130,12130,12130,12130,190
20240326,135400,2983964510,12130,12130,12130,12130,0
20240326,135300,2983964510,12130,12140,12140,12130,970
20240326,135200,2972195030,12150,12180,12180,12150,480
20240326,135100,2966361470,12170,12170,12170,12170,114
20240326,135000,2964974090,12180,12180,12180,12180,51
20240326,134900,2964352910,12190,12190,12190,12190,250
20240326,134800,2961305410,12190,12200,12200,12190,320
20240326,134700,2957404410,12170,12170,12170,12150,199
20240326,134600,2954983560,12170,12170,12170,12170,40
20240326,134500,2954496760,12170,12160,12170,12160,310
20240326,134400,2950726100,12160,12170,12170,12160,85
20240326,134300,2949691660,12170,12170,12170,12170,85
20240326,134200,2948657210,12170,12170,12170,12170,105
20240326,134100,2947379360,12170,12170,12170,12170,195
20240326,134000,2945006210,12170,12170,12170,12170,1172
20240326,133900,2930742970,12170,12170,12170,12170,10
20240326,133800,2930621270,12170,12170,12170,12170,0
20240326,133700,2930621270,12170,12170,12170,12170,11
20240326,133600,2930487400,12170,12170,12170,12170,1
20240326,133500,2930475230,12170,12170,12170,12170,0
20240326,133400,2930475230,12170,12140,12170,12140,252
20240326,133300,2927414000,12140,12120,12140,12120,700
20240326,133200,2918921540,12080,12100,12100,12080,5190
20240326,133100,2856174030,12110,12100,12110,12100,224
20240326,133000,2853463290,12100,12110,12110,12100,265
20240326,132900,2850256640,12110,12110,12110,12110,190
20240326,132800,2847955740,12110,12110,12110,12110,266
20240326,132700,2844734480,12110,12120,12120,12110,1078
20240326,132600,2831679890,12120,12130,12130,12120,1020
20240326,132500,2819316640,12130,12130,12130,12130,101
20240326,132400,2818091510,12170,12170,12170,12170,1
20240326,132300,2818079340,12120,12120,12120,12120,193
20240326,132200,2815740180,12130,12130,12130,12130,293
20240326,132100,2812186090,12130,12140,12140,12130,208
20240326,132000,2809663020,12130,12130,12130,12130,45
20240326,131900,2809117170,12130,12130,12130,12130,190
20240326,131800,2806812470,12130,12150,12150,12130,3021
20240326,131700,2770157710,12170,12170,12170,12170,169
20240326,131600,2768100980,12170,12160,12170,12160,103
20240326,131500,2766848470,12160,12150,12160,12140,1660
20240326,131400,2746687530,12160,12160,12160,12160,31
20240326,131300,2746310570,12150,12150,12150,12150,290
20240326,131200,2742787070,12150,12150,12150,12150,220
20240326,131100,2740114070,12160,12160,12160,12160,5
20240326,131000,2740053270,12160,12170,12170,12160,174
20240326,130900,2737937020,12160,12160,12160,12160,190
20240326,130800,2735626620,12160,12170,12170,12160,416
20240326,130700,2730567010,12170,12170,12170,12170,116
20240326,130600,2729155290,12170,12170,12170,12170,142
20240326,130500,2727427150,12170,12170,12170,12170,290
20240326,130400,2723897850,12210,12210,12210,12210,10
20240326,130300,2723775750,12210,12210,12210,12210,300
20240326,130200,2720112750,12200,12200,12200,12200,217
20240326,130100,2717465350,12200,12180,12200,12160,802
20240326,130000,2707698100,12180,12190,12210,12180,823
20240326,125900,2697668930,12190,12190,12190,12190,162
20240326,125800,2695694150,12190,12200,12200,12190,585
20240326,125700,2688557890,12210,12210,12210,12210,1003
20240326,125600,2676311260,12230,12230,12230,12230,0
20240326,125500,2676311260,12230,12200,12230,12200,1004
20240326,125400,2664054520,12220,12220,12220,12210,635
20240326,125300,2656297820,12220,12250,12250,12220,527
20240326,125200,2649848120,12240,12270,12270,12240,126
20240326,125100,2648302320,12270,12270,12270,12270,4
20240326,125000,2648253240,12270,12330,12330,12260,1356
20240326,124900,2631557900,12330,12340,12350,12330,577
20240326,124800,2624432010,12340,12330,12360,12330,151
20240326,124700,2622567360,12330,12370,12370,12330,249
20240326,124600,2619492880,12380,12390,12390,12380,102
20240326,124500,2618230100,12390,12380,12420,12350,335
20240326,124400,2614092280,12350,12480,12480,12350,431
20240326,124300,2608724810,12390,12710,12800,12390,3755
20240326,124200,2561037950,12760,12270,12800,12270,32381
20240326,124100,2150604930,12280,12280,12280,12280,0
20240326,124000,2150604930,12280,12250,12370,12250,1542
20240326,123900,2131565990,12250,12250,12250,12250,82
20240326,123800,2130561490,12250,12270,12270,12250,877
20240326,123700,2119813790,12280,12280,12280,12280,63
20240326,123600,2119040150,12290,12290,12290,12290,0
20240326,123500,2119040150,12290,12290,12290,12290,16
20240326,123400,2118843510,12290,12290,12290,12290,0
20240326,123300,2118843510,12290,12290,12290,12290,1
20240326,123200,2118831220,12340,12340,12340,12340,2
20240326,123100,2118806540,12280,12280,12280,12280,0
20240326,123000,2118806540,12280,12280,12280,12280,1
20240326,122900,2118794260,12280,12280,12280,12280,40
20240326,122800,2118303060,12280,12290,12290,12280,60
20240326,122700,2117565780,12290,12290,12290,12290,100
20240326,122600,2116336780,12300,12330,12330,12300,475
20240326,122500,2110490750,12320,12320,12320,12320,0
20240326,122400,2110490750,12320,12320,12320,12320,0
20240326,122300,2110490750,12320,12320,12320,12320,0
20240326,122200,2110490750,12320,12320,12320,12320,0
20240326,122100,2110490750,12320,12320,12320,12320,300
20240326,122000,2106794750,12320,12320,12320,12320,104
20240326,121900,2105513470,12330,12330,12330,12330,18
20240326,121800,2105291530,12330,12330,12330,12330,2
20240326,121700,2105266870,12330,12330,12330,12330,0
20240326,121600,2105266870,12330,12330,12330,12330,0
20240326,121500,2105266870,12330,12330,12330,12330,103
20240326,121400,2103996880,12330,12360,12360,12330,830
20240326,121300,2093762680,12360,12360,12360,12330,117
20240326,121200,2092316590,12360,12360,12360,12360,21
20240326,121100,2092057030,12360,12360,12360,12360,1
20240326,121000,2092044670,12360,12360,12360,12360,0
20240326,120900,2092044670,12360,12360,12360,12360,4
20240326,120800,2091995230,12360,12360,12360,12360,50
20240326,120700,2091377230,12360,12360,12360,12360,0
20240326,120600,2091377230,12360,12360,12360,12360,0
20240326,120500,2091377230,12360,12360,12360,12360,3
20240326,120400,2091340150,12310,12310,12310,12310,35
20240326,120300,2090909300,12320,12320,12320,12320,0
20240326,120200,2090909300,12320,12320,12320,12320,80
20240326,120100,2089923700,12320,12320,12320,12320,525
20240326,120000,2083455700,12320,12320,12320,12320,0
20240326,115900,2083455700,12320,12320,12320,12320,221
20240326,115800,2080732980,12380,12380,12380,12380,106
20240326,115700,2079420700,12380,12380,12380,12380,69
20240326,115600,2078566480,12380,12380,12380,12380,6
20240326,115500,2078492200,12310,12310,12310,12310,0
20240326,115400,2078492200,12310,12310,12310,12310,0
20240326,115300,2078492200,12310,12320,12320,12310,199
20240326,115200,2076042440,12320,12320,12320,12320,121
20240326,115100,2074551720,12320,12320,12320,12320,0
20240326,115000,2074551720,12320,12320,12320,12320,0
20240326,114900,2074551720,12320,12320,12320,12320,80
20240326,114800,2073566120,12370,12370,12370,12370,80
20240326,114700,2072576520,12330,12330,12330,12330,0
20240326,114600,2072576520,12330,12330,12330,12330,941
20240326,114500,2060973990,12330,12330,12330,12330,269
20240326,114400,2057657220,12320,12320,12320,12320,2
20240326,114300,2057632580,12320,12320,12320,12320,236
20240326,114200,2054725060,12320,12320,12320,12320,2
20240326,114100,2054700420,12310,12310,12310,12310,5
20240326,114000,2054638870,12310,12310,12310,12310,0
20240326,113900,2054638870,12310,12310,12310,12310,0
20240326,113800,2054638870,12310,12320,12320,12310,219
20240326,113700,2051940920,12310,12350,12350,12310,30
20240326,113600,2051571040,12370,12370,12370,12370,0
20240326,113500,2051571040,12370,12370,12370,12370,0
20240326,113400,2051571040,12370,12370,12370,12370,8
20240326,113300,2051472080,12380,12380,12380,12380,0
20240326,113200,2051472080,12380,12380,12380,12380,1
20240326,113100,2051459700,12380,12370,12380,12360,47
20240326,113000,2050878270,12360,12360,12370,12360,174
20240326,112900,2048725930,12370,12370,12370,12370,0
20240326,112800,2048725930,12370,12370,12370,12370,0
20240326,112700,2048725930,12370,12340,12370,12340,445
20240326,112600,2043221790,12340,12340,12340,12340,0
20240326,112500,2043221790,12340,12320,12340,12320,736
20240326,112400,2034139910,12300,12310,12310,12300,530
20240326,112300,2027615630,12310,12300,12310,12300,40
20240326,112200,2027123440,12290,12290,12290,12290,100
20240326,112100,2025894440,12270,12290,12300,12270,250
20240326,112000,2022825760,12290,12290,12300,12290,12
20240326,111900,2022678190,12300,12300,12300,12300,903
20240326,111800,2011571290,12300,12260,12300,12260,290
20240326,111700,2008012430,12250,12250,12250,12250,0
20240326,111600,2008012430,12250,12250,12250,12250,0
20240326,111500,2008012430,12250,12250,12250,12250,1
20240326,111400,2008000180,12260,12260,12260,12260,49
20240326,111300,2007399440,12250,12260,12260,12250,116
20240326,111200,2005978280,12260,12250,12260,12250,204
20240326,111100,2003478250,12250,12200,12250,12200,1538
20240326,111000,1984664230,12220,12240,12240,12220,230
20240326,110900,1981853270,12240,12220,12240,12220,334
20240326,110800,1977769490,12220,12170,12220,12170,279
20240326,110700,1974361160,12230,12170,12230,12170,870
20240326,110600,1963761660,12130,12090,12180,12090,1391
20240326,110500,1946869770,12020,12060,12060,12020,1438
20240326,110400,1929548340,12060,12180,12180,12060,472
20240326,110300,1923841060,12180,12000,12180,11900,11482
20240326,110200,1786035880,12000,12060,12060,12000,5637
20240326,110100,1718266870,12050,12130,12130,12050,4738
20240326,110000,1661017250,12130,12170,12170,12130,2537
20240326,105900,1630221970,12150,12150,12150,12140,1627
20240326,105800,1610466020,12150,12210,12240,12150,4619
20240326,105700,1554156690,12200,12250,12260,12200,3622
20240326,105600,1509921940,12260,12350,12360,12250,5387
20240326,105500,1443681560,12360,12380,12380,12360,122
20240326,105400,1442171860,12380,12380,12380,12380,16
20240326,105300,1441973780,12380,12380,12380,12380,202
20240326,105200,1439473020,12380,12380,12380,12380,0
20240326,105100,1439473020,12380,12380,12380,12380,126
20240326,105000,1437913140,12380,12350,12380,12350,494
20240326,104900,1431809330,12360,12390,12390,12360,2154
20240326,104800,1405154740,12390,12390,12390,12390,200
20240326,104700,1402676740,12380,12400,12420,12370,89
20240326,104600,1401575380,12400,12440,12440,12400,12325
20240326,104500,1248485560,12440,12470,12470,12440,1771
20240326,104400,1226419390,12470,12480,12480,12470,52
20240326,104300,1225770920,12470,12470,12470,12470,0
20240326,104200,1225770920,12470,12480,12480,12470,488
20240326,104100,1219684050,12490,12490,12490,12490,45
20240326,104000,1219122000,12510,12510,12510,12500,846
20240326,103900,1208540210,12500,12500,12500,12500,0
20240326,103800,1208540210,12500,12500,12500,12500,0
20240326,103700,1208540210,12500,12500,12500,12500,0
20240326,103600,1208540210,12500,12500,12500,12500,0
20240326,103500,1208540210,12500,12500,12500,12500,130
20240326,103400,1206915210,12490,12490,12490,12490,0
20240326,103300,1206915210,12490,12490,12490,12490,0
20240326,103200,1206915210,12490,12490,12490,12490,1
20240326,103100,1206902720,12480,12480,12480,12480,50
20240326,103000,1206278720,12490,12490,12490,12490,0
20240326,102900,1206278720,12490,12490,12490,12490,0
20240326,102800,1206278720,12490,12490,12490,12490,120
20240326,102700,1204779920,12460,12460,12460,12460,58
20240326,102600,1204057240,12440,12440,12440,12440,320
20240326,102500,1200076440,12430,12450,12450,12430,1057
20240326,102400,1186932530,12450,12460,12460,12450,428
20240326,102300,1181601930,12450,12510,12510,12450,4324
20240326,102200,1127676840,12510,12510,12510,12510,0
20240326,102100,1127676840,12510,12510,12510,12510,116
20240326,102000,1126225680,12520,12520,12520,12520,0
20240326,101900,1126225680,12520,12520,12520,12520,52
20240326,101800,1125574640,12490,12530,12530,12490,709
20240326,101700,1116711960,12520,12520,12520,12520,0
20240326,101600,1116711960,12520,12520,12520,12520,1
20240326,101500,1116699440,12510,12510,12510,12510,0
20240326,101400,1116699440,12510,12550,12550,12510,686
20240326,101300,1108107580,12550,12550,12550,12550,50
20240326,101200,1107480080,12570,12570,12570,12570,298
20240326,101100,1103734220,12570,12570,12570,12570,0
20240326,101000,1103734220,12570,12570,12570,12570,365
20240326,100900,1099146170,12570,12570,12570,12570,0
20240326,100800,1099146170,12570,12570,12570,12570,0
20240326,100700,1099146170,12570,12570,12570,12570,1
20240326,100600,1099133600,12570,12570,12570,12570,161
20240326,100500,1097109830,12570,12570,12570,12570,742
20240326,100400,1087782890,12530,12570,12570,12530,150
20240326,100300,1085901390,12570,12570,12570,12570,6
20240326,100200,1085825970,12570,12570,12570,12570,81
20240326,100100,1084807800,12580,12500,12580,12500,1219
20240326,100000,1069554780,12600,12620,12620,12600,11
20240326,095900,1069416160,12490,12500,12500,12460,4111
20240326,095800,1018105580,12500,12670,12670,12500,7599
20240326,095700,922885000,12550,12650,12650,12550,10795
20240326,095600,787191850,12700,12700,12700,12700,77
20240326,095500,786213950,12660,12640,12660,12640,698
20240326,095400,777385380,12640,12590,12640,12580,3451
20240326,095300,733943220,12580,12670,12700,12570,15269
20240326,095200,541612310,12670,12680,12680,12670,200
20240326,095100,539077310,12670,12670,12670,12670,0
20240326,095000,539077310,12670,12700,12720,12670,2581
20240326,094900,506272700,12710,12710,12710,12710,0
20240326,094800,506272700,12710,12710,12710,12710,0
20240326,094700,506272700,12710,12710,12710,12710,15
20240326,094600,506082050,12750,12750,12750,12750,1
20240326,094500,506069300,12750,12710,12750,12710,7
20240326,094400,505980290,12700,12700,12700,12700,5
20240326,094300,505916790,12730,12670,12730,12580,14156
20240326,094200,327494060,12710,12700,12710,12650,10124
20240326,094100,199393050,12690,12690,12690,12690,108
20240326,094000,198022530,12690,12690,12690,12690,0
20240326,093900,198022530,12690,12700,12700,12690,800
20240326,093800,187866950,12800,12790,12800,12790,9
20240326,093700,187751780,12790,12730,12790,12730,3171
20240326,093600,147325070,12730,12730,12730,12730,22
20240326,093500,147045010,12740,12740,12740,12740,0
20240326,093400,147045010,12740,12730,12740,12720,44
20240326,093300,146485170,12730,12650,12730,12640,7
20240326,093200,146396500,12620,12710,12710,12620,2500
20240326,093100,114771760,12710,12710,12710,12710,10
20240326,093000,114644660,12700,12740,12750,12700,384
20240326,092900,109759150,12730,12710,12730,12700,477
20240326,092800,103696790,12710,12710,12710,12680,684
20240326,092700,95018150,12710,12710,12710,12710,88
20240326,092600,93899670,12730,12730,12750,12730,382
20240326,092500,89035960,12730,12710,12730,12710,357
20240326,092400,84492210,12710,12650,12710,12650,2127
20240326,092300,57501520,12640,12640,12640,12640,246
20240326,092200,54392080,12640,12640,12640,12640,0
20240326,092100,54392080,12640,12640,12640,12640,145
20240326,092000,52559280,12640,12640,12640,12640,1
20240326,091900,52546640,12620,12640,12640,12620,151
20240326,091800,50641000,12630,12640,12640,12630,137
20240326,091700,48909870,12640,12650,12650,12640,382
20240326,091600,44079370,12650,12690,12690,12650,51
20240326,091500,43432600,12690,12650,12690,12650,362
20240326,091400,38838900,12700,12640,12700,12640,1160
20240326,091300,24113620,12640,12650,12650,12640,100
20240326,091200,22849590,12640,12630,12640,12620,210
20240326,091100,20196450,12620,12610,12620,12610,53
20240326,091000,19528070,12600,12580,12600,12580,39
20240326,090900,19036750,12550,12550,12550,12550,2
20240326,090800,19011650,12580,12580,12580,12580,2
20240326,090700,18986490,12550,12550,12550,12550,198
20240326,090600,16501590,12550,12530,12550,12530,10
20240326,090500,16376250,12550,12590,12610,12550,294
20240326,090400,12684600,12550,12460,12550,12460,76
20240326,090300,11735000,12460,12430,12460,12430,47
20240326,090200,11150530,12430,12430,12430,12430,0
20240326,090100,11150530,12430,12430,12430,12430,501
20240326,090000,4923100,12430,12440,12440,12430,366