KissMeData/199550/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,200700,1904927320,10200,10200,10200,10200,3819
20240326,200600,1904927320,10200,10200,10200,10200,0
20240326,200500,1904927320,10200,10200,10200,10200,0
20240326,200400,1904927320,10200,10200,10200,10200,0
20240326,200300,1904927320,10200,10200,10200,10200,0
20240326,200200,1904927320,10200,10200,10200,10200,0
20240326,200100,1904927320,10200,10200,10200,10200,0
20240326,200000,1904927320,10200,10200,10200,10200,0
20240326,195900,1904927320,10200,10200,10200,10200,0
20240326,195800,1904927320,10200,10200,10200,10200,0
20240326,195700,1904927320,10200,10200,10200,10200,0
20240326,195600,1904927320,10200,10200,10200,10200,0
20240326,195500,1904927320,10200,10200,10200,10200,0
20240326,195400,1904927320,10200,10200,10200,10200,0
20240326,195300,1904927320,10200,10200,10200,10200,0
20240326,195200,1904927320,10200,10200,10200,10200,0
20240326,195100,1904927320,10200,10200,10200,10200,0
20240326,195000,1904927320,10200,10200,10200,10200,0
20240326,194900,1904927320,10200,10200,10200,10200,0
20240326,194800,1904927320,10200,10200,10200,10200,0
20240326,194700,1904927320,10200,10200,10200,10200,0
20240326,194600,1904927320,10200,10200,10200,10200,0
20240326,194500,1904927320,10200,10200,10200,10200,0
20240326,194400,1904927320,10200,10200,10200,10200,0
20240326,194300,1904927320,10200,10200,10200,10200,0
20240326,194200,1904927320,10200,10200,10200,10200,0
20240326,194100,1904927320,10200,10200,10200,10200,0
20240326,194000,1904927320,10200,10200,10200,10200,0
20240326,193900,1904927320,10200,10200,10200,10200,0
20240326,193800,1904927320,10200,10200,10200,10200,0
20240326,193700,1904927320,10200,10200,10200,10200,3819
20240326,193600,1904927320,10200,10200,10200,10200,0
20240326,193500,1904927320,10200,10200,10200,10200,0
20240326,193400,1904927320,10200,10200,10200,10200,0
20240326,193300,1904927320,10200,10200,10200,10200,0
20240326,193200,1904927320,10200,10200,10200,10200,0
20240326,193100,1904927320,10200,10200,10200,10200,0
20240326,193000,1904927320,10200,10200,10200,10200,0
20240326,192900,1904927320,10200,10200,10200,10200,0
20240326,192800,1904927320,10200,10200,10200,10200,0
20240326,192700,1904927320,10200,10200,10200,10200,0
20240326,192600,1904927320,10200,10200,10200,10200,0
20240326,192500,1904927320,10200,10200,10200,10200,0
20240326,192400,1904927320,10200,10200,10200,10200,0
20240326,192300,1904927320,10200,10200,10200,10200,0
20240326,192200,1904927320,10200,10200,10200,10200,0
20240326,192100,1904927320,10200,10200,10200,10200,0
20240326,192000,1904927320,10200,10200,10200,10200,0
20240326,191900,1904927320,10200,10200,10200,10200,0
20240326,191800,1904927320,10200,10200,10200,10200,0
20240326,191700,1904927320,10200,10200,10200,10200,0
20240326,191600,1904927320,10200,10200,10200,10200,0
20240326,191500,1904927320,10200,10200,10200,10200,0
20240326,191400,1904927320,10200,10200,10200,10200,0
20240326,191300,1904927320,10200,10200,10200,10200,0
20240326,191200,1904927320,10200,10200,10200,10200,0
20240326,191100,1904927320,10200,10200,10200,10200,0
20240326,191000,1904927320,10200,10200,10200,10200,0
20240326,190900,1904927320,10200,10200,10200,10200,0
20240326,190800,1904927320,10200,10200,10200,10200,0
20240326,190700,1904927320,10200,10200,10200,10200,3819
20240326,190600,1904927320,10200,10200,10200,10200,0
20240326,190500,1904927320,10200,10200,10200,10200,0
20240326,190400,1904927320,10200,10200,10200,10200,0
20240326,190300,1904927320,10200,10200,10200,10200,0
20240326,190200,1904927320,10200,10200,10200,10200,0
20240326,190100,1904927320,10200,10200,10200,10200,0
20240326,190000,1904927320,10200,10200,10200,10200,0
20240326,185900,1904927320,10200,10200,10200,10200,0
20240326,185800,1904927320,10200,10200,10200,10200,0
20240326,185700,1904927320,10200,10200,10200,10200,0
20240326,185600,1904927320,10200,10200,10200,10200,0
20240326,185500,1904927320,10200,10200,10200,10200,0
20240326,185400,1904927320,10200,10200,10200,10200,0
20240326,185300,1904927320,10200,10200,10200,10200,0
20240326,185200,1904927320,10200,10200,10200,10200,0
20240326,185100,1904927320,10200,10200,10200,10200,0
20240326,185000,1904927320,10200,10200,10200,10200,0
20240326,184900,1904927320,10200,10200,10200,10200,0
20240326,184800,1904927320,10200,10200,10200,10200,0
20240326,184700,1904927320,10200,10200,10200,10200,0
20240326,184600,1904927320,10200,10200,10200,10200,0
20240326,184500,1904927320,10200,10200,10200,10200,0
20240326,184400,1904927320,10200,10200,10200,10200,0
20240326,184300,1904927320,10200,10200,10200,10200,0
20240326,184200,1904927320,10200,10200,10200,10200,0
20240326,184100,1904927320,10200,10200,10200,10200,0
20240326,184000,1904927320,10200,10200,10200,10200,0
20240326,183900,1904927320,10200,10200,10200,10200,0
20240326,183800,1904927320,10200,10200,10200,10200,0
20240326,183700,1904927320,10200,10200,10200,10200,3819
20240326,183600,1904927320,10200,10200,10200,10200,0
20240326,183500,1904927320,10200,10200,10200,10200,0
20240326,183400,1904927320,10200,10200,10200,10200,0
20240326,183300,1904927320,10200,10200,10200,10200,0
20240326,183200,1904927320,10200,10200,10200,10200,0
20240326,183100,1904927320,10200,10200,10200,10200,0
20240326,183000,1904927320,10200,10200,10200,10200,0
20240326,182900,1904927320,10200,10200,10200,10200,0
20240326,182800,1904927320,10200,10200,10200,10200,0
20240326,182700,1904927320,10200,10200,10200,10200,0
20240326,182600,1904927320,10200,10200,10200,10200,0
20240326,182500,1904927320,10200,10200,10200,10200,0
20240326,182400,1904927320,10200,10200,10200,10200,0
20240326,182300,1904927320,10200,10200,10200,10200,0
20240326,182200,1904927320,10200,10200,10200,10200,0
20240326,182100,1904927320,10200,10200,10200,10200,0
20240326,182000,1904927320,10200,10200,10200,10200,0
20240326,181900,1904927320,10200,10200,10200,10200,0
20240326,181800,1904927320,10200,10200,10200,10200,0
20240326,181700,1904927320,10200,10200,10200,10200,0
20240326,181600,1904927320,10200,10200,10200,10200,0
20240326,181500,1904927320,10200,10200,10200,10200,0
20240326,181400,1904927320,10200,10200,10200,10200,0
20240326,181300,1904927320,10200,10200,10200,10200,0
20240326,181200,1904927320,10200,10200,10200,10200,0
20240326,181100,1904927320,10200,10200,10200,10200,0
20240326,181000,1904927320,10200,10200,10200,10200,0
20240326,180900,1904927320,10200,10200,10200,10200,0
20240326,180800,1904927320,10200,10200,10200,10200,0
20240326,180700,1904927320,10200,10200,10200,10200,3819
20240326,180600,1904927320,10200,10200,10200,10200,0
20240326,180500,1904927320,10200,10200,10200,10200,0
20240326,180400,1904927320,10200,10200,10200,10200,0
20240326,180300,1904927320,10200,10200,10200,10200,0
20240326,180200,1904927320,10200,10200,10200,10200,0
20240326,180100,1904927320,10200,10200,10200,10200,0
20240326,180000,1904927320,10200,10200,10200,10200,0
20240326,175900,1904927320,10200,10200,10200,10200,0
20240326,175800,1904927320,10200,10200,10200,10200,0
20240326,175700,1904927320,10200,10200,10200,10200,0
20240326,175600,1904927320,10200,10200,10200,10200,0
20240326,175500,1904927320,10200,10200,10200,10200,0
20240326,175400,1904927320,10200,10200,10200,10200,0
20240326,175300,1904927320,10200,10200,10200,10200,0
20240326,175200,1904927320,10200,10200,10200,10200,0
20240326,175100,1904927320,10200,10200,10200,10200,0
20240326,175000,1904927320,10200,10200,10200,10200,0
20240326,174900,1904927320,10200,10200,10200,10200,0
20240326,174800,1904927320,10200,10200,10200,10200,0
20240326,174700,1904927320,10200,10200,10200,10200,0
20240326,174600,1904927320,10200,10200,10200,10200,0
20240326,174500,1904927320,10200,10200,10200,10200,0
20240326,174400,1904927320,10200,10200,10200,10200,0
20240326,174300,1904927320,10200,10200,10200,10200,0
20240326,174200,1904927320,10200,10200,10200,10200,0
20240326,174100,1904927320,10200,10200,10200,10200,0
20240326,174000,1904927320,10200,10200,10200,10200,0
20240326,173900,1904927320,10200,10200,10200,10200,0
20240326,173800,1904927320,10200,10200,10200,10200,0
20240326,173700,1904927320,10200,10200,10200,10200,3819
20240326,173600,1904927320,10200,10200,10200,10200,0
20240326,173500,1904927320,10200,10200,10200,10200,0
20240326,173400,1904927320,10200,10200,10200,10200,0
20240326,173300,1904927320,10200,10200,10200,10200,0
20240326,173200,1904927320,10200,10200,10200,10200,0
20240326,173100,1904927320,10200,10200,10200,10200,0
20240326,173000,1904927320,10200,10200,10200,10200,0
20240326,172900,1904927320,10200,10200,10200,10200,0
20240326,172800,1904927320,10200,10200,10200,10200,0
20240326,172700,1904927320,10200,10200,10200,10200,0
20240326,172600,1904927320,10200,10200,10200,10200,0
20240326,172500,1904927320,10200,10200,10200,10200,0
20240326,172400,1904927320,10200,10200,10200,10200,0
20240326,172300,1904927320,10200,10200,10200,10200,0
20240326,172200,1904927320,10200,10200,10200,10200,0
20240326,172100,1904927320,10200,10200,10200,10200,0
20240326,172000,1904927320,10200,10200,10200,10200,0
20240326,171900,1904927320,10200,10200,10200,10200,0
20240326,171800,1904927320,10200,10200,10200,10200,0
20240326,171700,1904927320,10200,10200,10200,10200,0
20240326,171600,1904927320,10200,10200,10200,10200,0
20240326,171500,1904927320,10200,10200,10200,10200,0
20240326,171400,1904927320,10200,10200,10200,10200,0
20240326,171300,1904927320,10200,10200,10200,10200,0
20240326,171200,1904927320,10200,10200,10200,10200,0
20240326,171100,1904927320,10200,10200,10200,10200,0
20240326,171000,1904927320,10200,10200,10200,10200,0
20240326,170900,1904927320,10200,10200,10200,10200,0
20240326,170800,1904927320,10200,10200,10200,10200,0
20240326,170700,1904927320,10200,10200,10200,10200,3819
20240326,170600,1904927320,10200,10200,10200,10200,0
20240326,170500,1904927320,10200,10200,10200,10200,0
20240326,170400,1904927320,10200,10200,10200,10200,0
20240326,170300,1904927320,10200,10200,10200,10200,0
20240326,170200,1904927320,10200,10200,10200,10200,0
20240326,170100,1904927320,10200,10200,10200,10200,0
20240326,170000,1904927320,10200,10200,10200,10200,0
20240326,165900,1904927320,10200,10200,10200,10200,0
20240326,165800,1904927320,10200,10200,10200,10200,0
20240326,165700,1904927320,10200,10200,10200,10200,0
20240326,165600,1904927320,10200,10200,10200,10200,0
20240326,165500,1904927320,10200,10200,10200,10200,0
20240326,165400,1904927320,10200,10200,10200,10200,0
20240326,165300,1904927320,10200,10200,10200,10200,0
20240326,165200,1904927320,10200,10200,10200,10200,0
20240326,165100,1904927320,10200,10200,10200,10200,0
20240326,165000,1904927320,10200,10200,10200,10200,0
20240326,164900,1904927320,10200,10200,10200,10200,0
20240326,164800,1904927320,10200,10200,10200,10200,0
20240326,164700,1904927320,10200,10200,10200,10200,0
20240326,164600,1904927320,10200,10200,10200,10200,0
20240326,164500,1904927320,10200,10200,10200,10200,0
20240326,164400,1904927320,10200,10200,10200,10200,0
20240326,164300,1904927320,10200,10200,10200,10200,0
20240326,164200,1904927320,10200,10200,10200,10200,0
20240326,164100,1904927320,10200,10200,10200,10200,0
20240326,164000,1904927320,10200,10200,10200,10200,0
20240326,163900,1904927320,10200,10200,10200,10200,0
20240326,163800,1904927320,10200,10200,10200,10200,0
20240326,163700,1904927320,10200,10200,10200,10200,3819
20240326,163600,1904927320,10200,10200,10200,10200,0
20240326,163500,1904927320,10200,10200,10200,10200,0
20240326,163400,1904927320,10200,10200,10200,10200,0
20240326,163300,1904927320,10200,10200,10200,10200,0
20240326,163200,1904927320,10200,10200,10200,10200,0
20240326,163100,1904927320,10200,10200,10200,10200,0
20240326,163000,1904927320,10200,10200,10200,10200,0
20240326,162900,1904927320,10200,10200,10200,10200,0
20240326,162800,1904927320,10200,10200,10200,10200,0
20240326,162700,1904927320,10200,10200,10200,10200,0
20240326,162600,1904927320,10200,10200,10200,10200,0
20240326,162500,1904927320,10200,10200,10200,10200,0
20240326,162400,1904927320,10200,10200,10200,10200,0
20240326,162300,1904927320,10200,10200,10200,10200,0
20240326,162200,1904927320,10200,10200,10200,10200,0
20240326,162100,1904927320,10200,10200,10200,10200,0
20240326,162000,1904927320,10200,10200,10200,10200,0
20240326,161900,1904927320,10200,10200,10200,10200,0
20240326,161800,1904927320,10200,10200,10200,10200,0
20240326,161700,1904927320,10200,10200,10200,10200,0
20240326,161600,1904927320,10200,10200,10200,10200,0
20240326,161500,1904927320,10200,10200,10200,10200,0
20240326,161400,1904927320,10200,10200,10200,10200,0
20240326,161300,1904927320,10200,10200,10200,10200,0
20240326,161200,1904927320,10200,10200,10200,10200,0
20240326,161100,1904927320,10200,10200,10200,10200,0
20240326,161000,1904927320,10200,10200,10200,10200,0
20240326,160900,1904927320,10200,10200,10200,10200,0
20240326,160800,1904927320,10200,10200,10200,10200,0
20240326,160700,1904927320,10200,10200,10200,10200,3819
20240326,160600,1904927320,10200,10200,10200,10200,0
20240326,160500,1904927320,10200,10200,10200,10200,0
20240326,160400,1904927320,10200,10200,10200,10200,0
20240326,160300,1904927320,10200,10200,10200,10200,0
20240326,160200,1904927320,10200,10200,10200,10200,0
20240326,160100,1904927320,10200,10200,10200,10200,0
20240326,160000,1904927320,10200,10200,10200,10200,0
20240326,155900,1904927320,10200,10200,10200,10200,0
20240326,155800,1904927320,10200,10200,10200,10200,0
20240326,155700,1904927320,10200,10200,10200,10200,0
20240326,155600,1904927320,10200,10200,10200,10200,0
20240326,155500,1904927320,10200,10200,10200,10200,0
20240326,155400,1904927320,10200,10200,10200,10200,0
20240326,155300,1904927320,10200,10200,10200,10200,0
20240326,155200,1904927320,10200,10200,10200,10200,0
20240326,155100,1904927320,10200,10200,10200,10200,0
20240326,155000,1904927320,10200,10200,10200,10200,0
20240326,154900,1904927320,10200,10200,10200,10200,0
20240326,154800,1904927320,10200,10200,10200,10200,0
20240326,154700,1904927320,10200,10200,10200,10200,0
20240326,154600,1904927320,10200,10200,10200,10200,0
20240326,154500,1904927320,10200,10200,10200,10200,0
20240326,154400,1904927320,10200,10200,10200,10200,0
20240326,154300,1904927320,10200,10200,10200,10200,0
20240326,154200,1904927320,10200,10200,10200,10200,0
20240326,154100,1904927320,10200,10200,10200,10200,0
20240326,154000,1904927320,10200,10200,10200,10200,0
20240326,153900,1904927320,10200,10200,10200,10200,0
20240326,153800,1904927320,10200,10200,10200,10200,0
20240326,153700,1904927320,10200,10200,10200,10200,3819
20240326,153600,1904927320,10200,10200,10200,10200,0
20240326,153500,1904927320,10200,10200,10200,10200,0
20240326,153400,1904927320,10200,10200,10200,10200,0
20240326,153300,1904927320,10200,10200,10200,10200,0
20240326,153200,1904927320,10200,10200,10200,10200,0
20240326,153100,1904927320,10200,10200,10200,10200,0
20240326,153000,1904927320,10200,10200,10200,10200,3819
20240326,152900,1865973520,10200,10200,10200,10200,0
20240326,152800,1865973520,10200,10200,10200,10200,0
20240326,152700,1865973520,10200,10200,10200,10200,0
20240326,152600,1865973520,10200,10200,10200,10200,0
20240326,152500,1865973520,10200,10200,10200,10200,0
20240326,152400,1865973520,10200,10200,10200,10200,0
20240326,152300,1865973520,10200,10200,10200,10200,0
20240326,152200,1865973520,10200,10200,10200,10200,0
20240326,152100,1865973520,10200,10200,10200,10200,0
20240326,152000,1865973520,10200,10200,10200,10200,0
20240326,151900,1865973520,10200,10240,10240,10200,4472
20240326,151800,1820317300,10220,10230,10230,10220,987
20240326,151700,1810220330,10230,10240,10250,10230,1102
20240326,151600,1798937360,10240,10250,10250,10230,1210
20240326,151500,1786551590,10250,10230,10250,10230,733
20240326,151400,1779044850,10240,10220,10240,10220,944
20240326,151300,1769394660,10230,10230,10260,10230,475
20240326,151200,1764533320,10230,10250,10250,10230,1507
20240326,151100,1749113620,10250,10260,10270,10250,587
20240326,151000,1743095830,10270,10260,10270,10260,1007
20240326,150900,1732754960,10260,10250,10260,10250,71
20240326,150800,1732026600,10250,10240,10250,10240,20
20240326,150700,1731821700,10230,10250,10250,10230,1647
20240326,150600,1714959220,10260,10260,10290,10250,869
20240326,150500,1706045030,10250,10250,10250,10240,525
20240326,150400,1700664490,10250,10280,10280,10250,7914
20240326,150300,1619473810,10290,10310,10310,10290,1030
20240326,150200,1608857230,10290,10290,10290,10290,107
20240326,150100,1607756200,10290,10290,10290,10290,0
20240326,150000,1607756200,10290,10300,10300,10290,70
20240326,145900,1607035800,10310,10300,10310,10300,87
20240326,145800,1606139190,10290,10290,10290,10280,253
20240326,145700,1603537960,10290,10290,10290,10290,75
20240326,145600,1602766210,10310,10310,10310,10300,86
20240326,145500,1601879720,10310,10310,10310,10310,15
20240326,145400,1601725070,10290,10290,10290,10290,20
20240326,145300,1601519270,10310,10300,10310,10280,1183
20240326,145200,1589353910,10310,10290,10310,10290,136
20240326,145100,1587953600,10300,10300,10300,10300,83
20240326,145000,1587098700,10300,10290,10300,10280,60
20240326,144900,1586481830,10300,10300,10300,10290,299
20240326,144800,1583404430,10300,10300,10300,10300,214
20240326,144700,1581200230,10300,10300,10300,10300,36
20240326,144600,1580829430,10280,10280,10280,10280,100
20240326,144500,1579801430,10270,10280,10280,10270,805
20240326,144400,1571533920,10270,10290,10290,10270,3035
20240326,144300,1540347040,10280,10290,10300,10280,487
20240326,144200,1535335720,10290,10290,10290,10290,32
20240326,144100,1535006440,10290,10290,10300,10290,210
20240326,144000,1532844760,10290,10290,10290,10290,500
20240326,143900,1527699760,10290,10300,10300,10290,176
20240326,143800,1525887460,10290,10290,10290,10290,50
20240326,143700,1525372960,10290,10290,10290,10290,0
20240326,143600,1525372960,10290,10300,10300,10290,501
20240326,143500,1520217660,10280,10290,10290,10280,866
20240326,143400,1511312130,10290,10290,10310,10280,951
20240326,143300,1501527870,10290,10310,10310,10290,2854
20240326,143200,1472150850,10310,10330,10330,10310,2684
20240326,143100,1444466190,10330,10340,10340,10330,1636
20240326,143000,1427565410,10340,10340,10340,10340,16
20240326,142900,1427399970,10340,10350,10350,10340,198
20240326,142800,1425351960,10330,10330,10330,10330,55
20240326,142700,1424783810,10330,10330,10330,10330,55
20240326,142600,1424215660,10330,10360,10360,10330,1070
20240326,142500,1413156510,10360,10360,10360,10360,446
20240326,142400,1408535950,10370,10370,10370,10370,67
20240326,142300,1407841160,10360,10350,10360,10340,174
20240326,142200,1406038940,10350,10350,10350,10350,223
20240326,142100,1403730890,10360,10360,10360,10360,67
20240326,142000,1403036770,10360,10360,10360,10360,10
20240326,141900,1402933170,10360,10350,10360,10350,245
20240326,141800,1400395420,10350,10340,10350,10330,270
20240326,141700,1397605640,10340,10340,10340,10340,1
20240326,141600,1397595300,10350,10340,10350,10330,719
20240326,141500,1390161420,10340,10350,10350,10340,709
20240326,141400,1382830090,10340,10340,10350,10340,554
20240326,141300,1377101040,10350,10360,10360,10350,1663
20240326,141200,1359888740,10360,10360,10360,10360,13
20240326,141100,1359754060,10360,10360,10360,10360,126
20240326,141000,1358448700,10350,10360,10360,10350,583
20240326,140900,1352414150,10360,10360,10360,10360,66
20240326,140800,1351730390,10360,10360,10360,10350,73
20240326,140700,1350974210,10360,10360,10360,10360,303
20240326,140600,1347835130,10360,10360,10360,10360,90
20240326,140500,1346902730,10360,10360,10360,10360,17
20240326,140400,1346726610,10360,10360,10360,10360,70
20240326,140300,1346001410,10360,10350,10360,10350,260
20240326,140200,1343307910,10360,10360,10360,10360,0
20240326,140100,1343307910,10360,10360,10360,10360,67
20240326,140000,1342613790,10350,10360,10360,10350,118
20240326,135900,1341391690,10360,10350,10360,10350,1160
20240326,135800,1329385660,10340,10340,10340,10340,0
20240326,135700,1329385660,10340,10350,10350,10340,693
20240326,135600,1322214740,10360,10360,10360,10360,67
20240326,135500,1321520620,10350,10350,10350,10350,280
20240326,135400,1318622620,10360,10360,10360,10360,133
20240326,135300,1317244740,10350,10350,10350,10350,1220
20240326,135200,1304617740,10360,10350,10360,10350,400
20240326,135100,1300474740,10360,10360,10360,10360,68
20240326,135000,1299770260,10350,10360,10360,10350,101
20240326,134900,1298724900,10360,10360,10360,10360,68
20240326,134800,1298020420,10360,10350,10360,10350,59
20240326,134700,1297409680,10360,10360,10360,10360,86
20240326,134600,1296518720,10360,10360,10360,10360,167
20240326,134500,1294788600,10360,10360,10360,10360,59
20240326,134400,1294177360,10360,10370,10370,10360,11
20240326,134300,1294063390,10360,10360,10360,10360,45
20240326,134200,1293597190,10360,10360,10360,10360,79
20240326,134100,1292778750,10360,10350,10360,10350,243
20240326,134000,1290261580,10360,10360,10360,10360,10
20240326,133900,1290157980,10360,10360,10360,10360,0
20240326,133800,1290157980,10360,10360,10370,10340,202
20240326,133700,1288068720,10360,10360,10360,10360,47
20240326,133600,1287581800,10350,10350,10350,10350,30
20240326,133500,1287271300,10350,10350,10350,10350,0
20240326,133400,1287271300,10350,10370,10370,10350,156
20240326,133300,1285654740,10360,10360,10360,10360,0
20240326,133200,1285654740,10360,10350,10360,10350,144
20240326,133100,1284162940,10360,10360,10360,10360,68
20240326,133000,1283458460,10350,10360,10360,10350,205
20240326,132900,1281336660,10370,10370,10370,10370,67
20240326,132800,1280641870,10360,10360,10360,10360,40
20240326,132700,1280227470,10360,10360,10360,10360,1
20240326,132600,1280217110,10360,10350,10360,10350,28
20240326,132500,1279927080,10360,10360,10360,10360,67
20240326,132400,1279232960,10370,10360,10370,10360,2
20240326,132300,1279212230,10360,10360,10360,10360,49
20240326,132200,1278704590,10370,10360,10370,10360,21
20240326,132100,1278487020,10370,10370,10370,10370,0
20240326,132000,1278487020,10370,10330,10370,10330,109
20240326,131900,1277360690,10330,10330,10330,10330,394
20240326,131800,1273290670,10330,10330,10330,10330,120
20240326,131700,1272051070,10330,10330,10330,10330,201
20240326,131600,1269974740,10360,10330,10360,10330,226
20240326,131500,1267639830,10330,10360,10360,10330,670
20240326,131400,1260715560,10350,10350,10350,10350,322
20240326,131300,1257382860,10360,10360,10360,10360,500
20240326,131200,1252202860,10370,10360,10370,10360,150
20240326,131100,1250648750,10350,10350,10350,10350,1
20240326,131000,1250638400,10340,10340,10340,10340,992
20240326,130900,1240381120,10340,10340,10340,10340,99
20240326,130800,1239357460,10330,10330,10330,10320,238
20240326,130700,1236899610,10340,10340,10340,10330,128
20240326,130600,1235576590,10320,10320,10320,10320,29
20240326,130500,1235277310,10340,10360,10360,10340,104
20240326,130400,1234201430,10350,10350,10350,10350,54
20240326,130300,1233642530,10320,10320,10320,10320,0
20240326,130200,1233642530,10320,10320,10320,10320,0
20240326,130100,1233642530,10320,10320,10320,10320,348
20240326,130000,1230051170,10330,10360,10360,10330,1388
20240326,125900,1215709290,10360,10350,10370,10350,1390
20240326,125800,1201308810,10330,10320,10330,10320,843
20240326,125700,1192604900,10320,10310,10320,10310,168
20240326,125600,1190871440,10320,10320,10320,10320,1163
20240326,125500,1178869280,10330,10340,10340,10330,1831
20240326,125400,1159955010,10340,10360,10360,10340,447
20240326,125300,1155332290,10360,10350,10360,10350,10
20240326,125200,1155228780,10340,10350,10350,10340,338
20240326,125100,1151733160,10350,10350,10350,10350,281
20240326,125000,1148824810,10350,10350,10350,10350,0
20240326,124900,1148824810,10350,10340,10350,10340,54
20240326,124800,1148266080,10340,10350,10350,10340,177
20240326,124700,1146435210,10360,10360,10360,10360,0
20240326,124600,1146435210,10360,10340,10360,10340,39
20240326,124500,1146031930,10340,10340,10340,10330,39
20240326,124400,1145629000,10340,10350,10350,10340,1156
20240326,124300,1133675220,10350,10340,10350,10340,64
20240326,124200,1133012940,10340,10360,10360,10340,1365
20240326,124100,1118886460,10360,10370,10370,10360,1585
20240326,124000,1102460540,10380,10380,10380,10370,267
20240326,123900,1099691530,10390,10380,10390,10380,60
20240326,123800,1099068680,10380,10380,10380,10380,63
20240326,123700,1098414740,10370,10380,10380,10370,258
20240326,123600,1095737460,10390,10390,10390,10390,101
20240326,123500,1094688070,10390,10390,10390,10390,106
20240326,123400,1093586730,10390,10370,10390,10370,31
20240326,123300,1093265140,10370,10370,10370,10370,122
20240326,123200,1092000000,10370,10370,10370,10370,284
20240326,123100,1089054920,10380,10380,10390,10380,124
20240326,123000,1087767520,10390,10390,10390,10390,13
20240326,122900,1087632450,10390,10390,10390,10390,53
20240326,122800,1087081780,10390,10390,10390,10390,40
20240326,122700,1086666180,10390,10390,10390,10390,67
20240326,122600,1085970050,10390,10390,10390,10390,38
20240326,122500,1085575230,10400,10400,10400,10400,100
20240326,122400,1084535230,10400,10390,10400,10390,113
20240326,122300,1083360480,10390,10390,10390,10390,90
20240326,122200,1082425380,10400,10390,10400,10390,464
20240326,122100,1077602780,10400,10390,10400,10390,160
20240326,122000,1075940280,10400,10400,10400,10400,58
20240326,121900,1075337080,10400,10390,10400,10390,89
20240326,121800,1074411620,10390,10390,10390,10390,50
20240326,121700,1073892120,10390,10390,10400,10390,138
20240326,121600,1072457710,10390,10390,10390,10380,299
20240326,121500,1069352340,10390,10390,10390,10390,61
20240326,121400,1068718550,10390,10390,10390,10390,67
20240326,121300,1068022420,10390,10390,10390,10390,201
20240326,121200,1065934030,10380,10380,10380,10380,72
20240326,121100,1065186670,10380,10370,10380,10370,301
20240326,121000,1062062330,10380,10380,10380,10380,140
20240326,120900,1060609130,10380,10370,10380,10370,203
20240326,120800,1058502110,10370,10370,10370,10370,0
20240326,120700,1058502110,10370,10370,10370,10370,67
20240326,120600,1057807320,10360,10360,10370,10360,473
20240326,120500,1052904350,10360,10360,10360,10360,17
20240326,120400,1052728230,10350,10350,10360,10350,189
20240326,120300,1050772070,10350,10360,10360,10350,51
20240326,120200,1050244150,10360,10360,10360,10360,61
20240326,120100,1049612190,10350,10360,10360,10340,643
20240326,120000,1042956730,10350,10350,10350,10350,12
20240326,115900,1042832530,10350,10350,10350,10350,8
20240326,115800,1042749730,10350,10350,10350,10350,68
20240326,115700,1042045930,10340,10340,10340,10340,1
20240326,115600,1042035590,10350,10350,10350,10350,1
20240326,115500,1042025240,10350,10350,10350,10350,2
20240326,115400,1042004540,10350,10340,10350,10340,76
20240326,115300,1041217950,10350,10340,10350,10340,7
20240326,115200,1041145540,10350,10350,10350,10350,83
20240326,115100,1040286490,10350,10370,10370,10350,267
20240326,115000,1037522760,10360,10370,10370,10360,31
20240326,114900,1037201300,10370,10350,10370,10340,127
20240326,114800,1035887030,10360,10350,10360,10350,34
20240326,114700,1035535100,10350,10360,10360,10340,86
20240326,114600,1034644450,10340,10340,10340,10340,86
20240326,114500,1033755210,10340,10360,10370,10340,284
20240326,114400,1030814700,10360,10360,10360,10360,28
20240326,114300,1030524620,10360,10360,10360,10360,590
20240326,114200,1024412220,10360,10370,10370,10360,68
20240326,114100,1023707070,10360,10400,10400,10360,3
20240326,114000,1023675940,10360,10380,10400,10360,1474
20240326,113900,1008390550,10380,10380,10380,10380,30
20240326,113800,1008079150,10380,10370,10380,10370,52
20240326,113700,1007539400,10380,10380,10380,10380,70
20240326,113600,1006812800,10370,10390,10390,10370,302
20240326,113500,1003680420,10400,10390,10400,10390,106
20240326,113400,1002579050,10380,10380,10390,10380,94
20240326,113300,1001603130,10380,10360,10380,10350,124
20240326,113200,1000318700,10360,10340,10360,10340,443
20240326,113100,995732660,10340,10340,10340,10330,202
20240326,113000,993645570,10340,10340,10340,10340,142
20240326,112900,992177290,10330,10340,10340,10330,954
20240326,112800,982313010,10340,10320,10340,10320,77
20240326,112700,981517640,10320,10320,10330,10320,198
20240326,112600,979473100,10320,10320,10320,10320,159
20240326,112500,977832220,10310,10320,10330,10310,309
20240326,112400,974643480,10340,10330,10340,10310,3375
20240326,112300,939817370,10340,10340,10340,10340,11
20240326,112200,939703630,10340,10340,10340,10330,1443
20240326,112100,924785780,10360,10360,10360,10360,14
20240326,112000,924640740,10360,10350,10360,10340,1559
20240326,111900,908512890,10360,10360,10360,10360,14
20240326,111800,908367850,10360,10360,10370,10360,16
20240326,111700,908202080,10360,10350,10360,10350,78
20240326,111600,907394100,10350,10350,10350,10350,219
20240326,111500,905127450,10350,10360,10360,10350,529
20240326,111400,899650560,10360,10360,10370,10360,1997
20240326,111300,878958640,10360,10370,10370,10360,700
20240326,111200,871699840,10370,10370,10380,10370,80
20240326,111100,870869560,10370,10380,10380,10370,218
20240326,111000,868607490,10380,10370,10380,10370,10
20240326,110900,868503740,10370,10370,10370,10370,9
20240326,110800,868410410,10370,10370,10370,10370,60
20240326,110700,867788210,10370,10390,10400,10370,307
20240326,110600,864600840,10390,10400,10400,10390,43
20240326,110500,864153780,10400,10390,10400,10390,73
20240326,110400,863394630,10390,10390,10390,10390,59
20240326,110300,862781620,10380,10380,10380,10380,10
20240326,110200,862677820,10380,10370,10380,10370,14
20240326,110100,862532560,10380,10380,10380,10380,10
20240326,110000,862428760,10380,10370,10380,10370,75
20240326,105900,861650300,10370,10370,10370,10370,50
20240326,105800,861131800,10400,10400,10400,10400,1
20240326,105700,861121400,10400,10400,10400,10400,1
20240326,105600,861111000,10400,10400,10400,10350,1048
20240326,105500,850256760,10410,10390,10410,10360,1199
20240326,105400,837824530,10390,10400,10400,10390,33
20240326,105300,837481580,10410,10410,10410,10410,40
20240326,105200,837065180,10410,10390,10410,10390,639
20240326,105100,830419580,10380,10380,10380,10380,241
20240326,105000,827918000,10380,10380,10380,10380,69
20240326,104900,827201780,10370,10370,10380,10370,108
20240326,104800,826081810,10370,10370,10370,10360,702
20240326,104700,818808010,10370,10370,10390,10370,45
20240326,104600,818341330,10360,10360,10360,10360,50
20240326,104500,817823330,10360,10360,10370,10350,116
20240326,104400,816622060,10350,10370,10370,10350,10
20240326,104300,816518480,10370,10350,10370,10350,622
20240326,104200,810080580,10350,10350,10360,10350,208
20240326,104100,807927740,10350,10350,10350,10350,42
20240326,104000,807493040,10350,10350,10360,10350,191
20240326,103900,805516090,10350,10360,10360,10350,450
20240326,103800,800858540,10340,10410,10410,10330,10319
20240326,103700,694032850,10430,10430,10430,10430,0
20240326,103600,694032850,10430,10380,10430,10380,48
20240326,103500,693533110,10380,10380,10400,10380,1512
20240326,103400,677837210,10380,10390,10390,10380,1150
20240326,103300,665888740,10400,10400,10400,10400,1
20240326,103200,665878340,10410,10410,10410,10410,68
20240326,103100,665170460,10390,10390,10390,10390,100
20240326,103000,664131460,10450,10400,10450,10400,222
20240326,102900,661822610,10440,10440,10440,10440,3
20240326,102800,661791290,10450,10450,10450,10450,35
20240326,102700,661425540,10410,10410,10410,10400,1059
20240326,102600,650406350,10410,10410,10410,10410,132
20240326,102500,649032230,10400,10400,10410,10400,305
20240326,102400,645859020,10400,10400,10400,10400,56
20240326,102300,645276620,10400,10410,10410,10400,135
20240326,102200,643871370,10410,10410,10410,10410,80
20240326,102100,643038570,10410,10400,10410,10400,135
20240326,102000,641634300,10390,10410,10410,10390,339
20240326,101900,638108860,10410,10410,10410,10400,477
20240326,101800,633147990,10410,10400,10410,10400,324
20240326,101700,629778290,10410,10410,10410,10410,0
20240326,101600,629778290,10410,10400,10410,10400,178
20240326,101500,627926730,10410,10410,10410,10400,162
20240326,101400,626241290,10410,10410,10420,10410,80
20240326,101300,625407830,10410,10410,10410,10410,10
20240326,101200,625303730,10410,10410,10410,10400,1349
20240326,101100,611270800,10410,10420,10420,10410,270
20240326,101000,608460080,10420,10420,10420,10420,12
20240326,100900,608335040,10430,10430,10430,10430,10
20240326,100800,608230740,10430,10430,10430,10430,0
20240326,100700,608230740,10430,10430,10430,10430,183
20240326,100600,606322050,10430,10430,10430,10430,160
20240326,100500,604653250,10440,10430,10450,10430,398
20240326,100400,600499120,10430,10430,10440,10430,364
20240326,100300,596702100,10430,10430,10430,10430,1
20240326,100200,596691670,10430,10420,10430,10420,408
20240326,100100,592440300,10430,10420,10430,10420,170
20240326,100000,590668660,10420,10420,10420,10420,153
20240326,095900,589074400,10420,10410,10420,10410,74
20240326,095800,588303750,10410,10400,10410,10400,58
20240326,095700,587700040,10400,10400,10400,10400,4
20240326,095600,587658440,10410,10400,10410,10390,3
20240326,095500,587627240,10390,10390,10390,10380,301
20240326,095400,584501950,10380,10380,10380,10370,1011
20240326,095300,574011970,10380,10370,10380,10360,814
20240326,095200,565575520,10370,10380,10380,10370,1137
20240326,095100,553780780,10380,10400,10400,10380,1895
20240326,095000,534104930,10420,10380,10420,10380,401
20240326,094900,529938510,10380,10430,10430,10380,881
20240326,094800,520788440,10430,10400,10430,10400,303
20240326,094700,517637150,10390,10400,10400,10390,1630
20240326,094600,500699850,10400,10450,10460,10400,5129
20240326,094500,447301000,10460,10450,10460,10450,78
20240326,094400,446485880,10450,10450,10460,10450,50
20240326,094300,445963360,10450,10460,10460,10450,42
20240326,094200,445524430,10460,10490,10490,10460,156
20240326,094100,443888370,10490,10490,10490,10490,0
20240326,094000,443888370,10490,10470,10490,10420,718
20240326,093900,436401380,10490,10440,10490,10440,69
20240326,093800,435680970,10490,10440,10490,10440,4
20240326,093700,435639160,10440,10490,10490,10420,1236
20240326,093600,422740550,10500,10470,10500,10440,1288
20240326,093500,409260960,10460,10410,10460,10410,763
20240326,093400,401301640,10440,10420,10440,10410,37
20240326,093300,400916370,10400,10420,10440,10400,2054
20240326,093200,379510090,10420,10430,10430,10420,460
20240326,093100,374714640,10440,10430,10440,10430,266
20240326,093000,371938260,10430,10450,10460,10430,716
20240326,092900,364456170,10450,10450,10450,10430,266
20240326,092800,361678650,10450,10430,10450,10430,234
20240326,092700,359236900,10430,10420,10440,10420,310
20240326,092600,356002600,10420,10430,10440,10420,271
20240326,092500,353178420,10440,10440,10440,10440,64
20240326,092400,352510260,10440,10440,10440,10440,80
20240326,092300,351675060,10410,10420,10430,10410,819
20240326,092200,343140710,10430,10430,10430,10420,791
20240326,092100,334897460,10420,10390,10420,10380,1039
20240326,092000,324090530,10380,10410,10410,10380,3455
20240326,091900,288173290,10410,10420,10420,10410,256
20240326,091800,285507730,10410,10410,10410,10410,4
20240326,091700,285466090,10410,10410,10410,10410,12
20240326,091600,285341170,10430,10420,10430,10400,1124
20240326,091500,273649710,10420,10420,10420,10420,935
20240326,091400,263907010,10420,10400,10420,10400,155
20240326,091300,262293850,10400,10410,10410,10390,2986
20240326,091200,231228220,10410,10450,10450,10410,842
20240326,091100,222453810,10450,10450,10450,10450,11
20240326,091000,222338860,10420,10420,10420,10410,1879
20240326,090900,202760330,10420,10460,10460,10420,2025
20240326,090800,181642430,10430,10430,10450,10420,287
20240326,090700,178650490,10430,10400,10430,10400,322
20240326,090600,175293580,10400,10390,10430,10390,613
20240326,090500,168920300,10390,10420,10420,10390,3878
20240326,090400,128592000,10420,10420,10420,10410,1596
20240326,090300,111971930,10430,10450,10450,10430,1525
20240326,090200,96059820,10440,10490,10490,10430,797
20240326,090100,87721160,10450,10440,10450,10410,1901
20240326,090000,67869590,10410,10510,10510,10400,6056