KissMeData/200470/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,200700,6606581570,5270,5270,5270,5270,22479
20240326,200600,6606581570,5270,5270,5270,5270,0
20240326,200500,6606581570,5270,5270,5270,5270,0
20240326,200400,6606581570,5270,5270,5270,5270,0
20240326,200300,6606581570,5270,5270,5270,5270,0
20240326,200200,6606581570,5270,5270,5270,5270,0
20240326,200100,6606581570,5270,5270,5270,5270,0
20240326,200000,6606581570,5270,5270,5270,5270,0
20240326,195900,6606581570,5270,5270,5270,5270,0
20240326,195800,6606581570,5270,5270,5270,5270,0
20240326,195700,6606581570,5270,5270,5270,5270,0
20240326,195600,6606581570,5270,5270,5270,5270,0
20240326,195500,6606581570,5270,5270,5270,5270,0
20240326,195400,6606581570,5270,5270,5270,5270,0
20240326,195300,6606581570,5270,5270,5270,5270,0
20240326,195200,6606581570,5270,5270,5270,5270,0
20240326,195100,6606581570,5270,5270,5270,5270,0
20240326,195000,6606581570,5270,5270,5270,5270,0
20240326,194900,6606581570,5270,5270,5270,5270,0
20240326,194800,6606581570,5270,5270,5270,5270,0
20240326,194700,6606581570,5270,5270,5270,5270,0
20240326,194600,6606581570,5270,5270,5270,5270,0
20240326,194500,6606581570,5270,5270,5270,5270,0
20240326,194400,6606581570,5270,5270,5270,5270,0
20240326,194300,6606581570,5270,5270,5270,5270,0
20240326,194200,6606581570,5270,5270,5270,5270,0
20240326,194100,6606581570,5270,5270,5270,5270,0
20240326,194000,6606581570,5270,5270,5270,5270,0
20240326,193900,6606581570,5270,5270,5270,5270,0
20240326,193800,6606581570,5270,5270,5270,5270,0
20240326,193700,6606581570,5270,5270,5270,5270,22479
20240326,193600,6606581570,5270,5270,5270,5270,0
20240326,193500,6606581570,5270,5270,5270,5270,0
20240326,193400,6606581570,5270,5270,5270,5270,0
20240326,193300,6606581570,5270,5270,5270,5270,0
20240326,193200,6606581570,5270,5270,5270,5270,0
20240326,193100,6606581570,5270,5270,5270,5270,0
20240326,193000,6606581570,5270,5270,5270,5270,0
20240326,192900,6606581570,5270,5270,5270,5270,0
20240326,192800,6606581570,5270,5270,5270,5270,0
20240326,192700,6606581570,5270,5270,5270,5270,0
20240326,192600,6606581570,5270,5270,5270,5270,0
20240326,192500,6606581570,5270,5270,5270,5270,0
20240326,192400,6606581570,5270,5270,5270,5270,0
20240326,192300,6606581570,5270,5270,5270,5270,0
20240326,192200,6606581570,5270,5270,5270,5270,0
20240326,192100,6606581570,5270,5270,5270,5270,0
20240326,192000,6606581570,5270,5270,5270,5270,0
20240326,191900,6606581570,5270,5270,5270,5270,0
20240326,191800,6606581570,5270,5270,5270,5270,0
20240326,191700,6606581570,5270,5270,5270,5270,0
20240326,191600,6606581570,5270,5270,5270,5270,0
20240326,191500,6606581570,5270,5270,5270,5270,0
20240326,191400,6606581570,5270,5270,5270,5270,0
20240326,191300,6606581570,5270,5270,5270,5270,0
20240326,191200,6606581570,5270,5270,5270,5270,0
20240326,191100,6606581570,5270,5270,5270,5270,0
20240326,191000,6606581570,5270,5270,5270,5270,0
20240326,190900,6606581570,5270,5270,5270,5270,0
20240326,190800,6606581570,5270,5270,5270,5270,0
20240326,190700,6606581570,5270,5270,5270,5270,22479
20240326,190600,6606581570,5270,5270,5270,5270,0
20240326,190500,6606581570,5270,5270,5270,5270,0
20240326,190400,6606581570,5270,5270,5270,5270,0
20240326,190300,6606581570,5270,5270,5270,5270,0
20240326,190200,6606581570,5270,5270,5270,5270,0
20240326,190100,6606581570,5270,5270,5270,5270,0
20240326,190000,6606581570,5270,5270,5270,5270,0
20240326,185900,6606581570,5270,5270,5270,5270,0
20240326,185800,6606581570,5270,5270,5270,5270,0
20240326,185700,6606581570,5270,5270,5270,5270,0
20240326,185600,6606581570,5270,5270,5270,5270,0
20240326,185500,6606581570,5270,5270,5270,5270,0
20240326,185400,6606581570,5270,5270,5270,5270,0
20240326,185300,6606581570,5270,5270,5270,5270,0
20240326,185200,6606581570,5270,5270,5270,5270,0
20240326,185100,6606581570,5270,5270,5270,5270,0
20240326,185000,6606581570,5270,5270,5270,5270,0
20240326,184900,6606581570,5270,5270,5270,5270,0
20240326,184800,6606581570,5270,5270,5270,5270,0
20240326,184700,6606581570,5270,5270,5270,5270,0
20240326,184600,6606581570,5270,5270,5270,5270,0
20240326,184500,6606581570,5270,5270,5270,5270,0
20240326,184400,6606581570,5270,5270,5270,5270,0
20240326,184300,6606581570,5270,5270,5270,5270,0
20240326,184200,6606581570,5270,5270,5270,5270,0
20240326,184100,6606581570,5270,5270,5270,5270,0
20240326,184000,6606581570,5270,5270,5270,5270,0
20240326,183900,6606581570,5270,5270,5270,5270,0
20240326,183800,6606581570,5270,5270,5270,5270,0
20240326,183700,6606581570,5270,5270,5270,5270,22479
20240326,183600,6606581570,5270,5270,5270,5270,0
20240326,183500,6606581570,5270,5270,5270,5270,0
20240326,183400,6606581570,5270,5270,5270,5270,0
20240326,183300,6606581570,5270,5270,5270,5270,0
20240326,183200,6606581570,5270,5270,5270,5270,0
20240326,183100,6606581570,5270,5270,5270,5270,0
20240326,183000,6606581570,5270,5270,5270,5270,0
20240326,182900,6606581570,5270,5270,5270,5270,0
20240326,182800,6606581570,5270,5270,5270,5270,0
20240326,182700,6606581570,5270,5270,5270,5270,0
20240326,182600,6606581570,5270,5270,5270,5270,0
20240326,182500,6606581570,5270,5270,5270,5270,0
20240326,182400,6606581570,5270,5270,5270,5270,0
20240326,182300,6606581570,5270,5270,5270,5270,0
20240326,182200,6606581570,5270,5270,5270,5270,0
20240326,182100,6606581570,5270,5270,5270,5270,0
20240326,182000,6606581570,5270,5270,5270,5270,0
20240326,181900,6606581570,5270,5270,5270,5270,0
20240326,181800,6606581570,5270,5270,5270,5270,0
20240326,181700,6606581570,5270,5270,5270,5270,0
20240326,181600,6606581570,5270,5270,5270,5270,0
20240326,181500,6606581570,5270,5270,5270,5270,0
20240326,181400,6606581570,5270,5270,5270,5270,0
20240326,181300,6606581570,5270,5270,5270,5270,0
20240326,181200,6606581570,5270,5270,5270,5270,0
20240326,181100,6606581570,5270,5270,5270,5270,0
20240326,181000,6606581570,5270,5270,5270,5270,0
20240326,180900,6606581570,5270,5270,5270,5270,0
20240326,180800,6606581570,5270,5270,5270,5270,0
20240326,180700,6606581570,5270,5270,5270,5270,22479
20240326,180600,6606581570,5270,5270,5270,5270,0
20240326,180500,6606581570,5270,5270,5270,5270,0
20240326,180400,6606581570,5270,5270,5270,5270,0
20240326,180300,6606581570,5270,5270,5270,5270,0
20240326,180200,6606581570,5270,5270,5270,5270,0
20240326,180100,6606581570,5270,5270,5270,5270,0
20240326,180000,6606581570,5270,5270,5270,5270,0
20240326,175900,6606581570,5270,5270,5270,5270,0
20240326,175800,6606581570,5270,5270,5270,5270,0
20240326,175700,6606581570,5270,5270,5270,5270,0
20240326,175600,6606581570,5270,5270,5270,5270,0
20240326,175500,6606581570,5270,5270,5270,5270,0
20240326,175400,6606581570,5270,5270,5270,5270,0
20240326,175300,6606581570,5270,5270,5270,5270,0
20240326,175200,6606581570,5270,5270,5270,5270,0
20240326,175100,6606581570,5270,5270,5270,5270,0
20240326,175000,6606581570,5270,5270,5270,5270,0
20240326,174900,6606581570,5270,5270,5270,5270,0
20240326,174800,6606581570,5270,5270,5270,5270,0
20240326,174700,6606581570,5270,5270,5270,5270,0
20240326,174600,6606581570,5270,5270,5270,5270,0
20240326,174500,6606581570,5270,5270,5270,5270,0
20240326,174400,6606581570,5270,5270,5270,5270,0
20240326,174300,6606581570,5270,5270,5270,5270,0
20240326,174200,6606581570,5270,5270,5270,5270,0
20240326,174100,6606581570,5270,5270,5270,5270,0
20240326,174000,6606581570,5270,5270,5270,5270,0
20240326,173900,6606581570,5270,5270,5270,5270,0
20240326,173800,6606581570,5270,5270,5270,5270,0
20240326,173700,6606581570,5270,5270,5270,5270,22479
20240326,173600,6606581570,5270,5270,5270,5270,0
20240326,173500,6606581570,5270,5270,5270,5270,0
20240326,173400,6606581570,5270,5270,5270,5270,0
20240326,173300,6606581570,5270,5270,5270,5270,0
20240326,173200,6606581570,5270,5270,5270,5270,0
20240326,173100,6606581570,5270,5270,5270,5270,0
20240326,173000,6606581570,5270,5270,5270,5270,0
20240326,172900,6606581570,5270,5270,5270,5270,0
20240326,172800,6606581570,5270,5270,5270,5270,0
20240326,172700,6606581570,5270,5270,5270,5270,0
20240326,172600,6606581570,5270,5270,5270,5270,0
20240326,172500,6606581570,5270,5270,5270,5270,0
20240326,172400,6606581570,5270,5270,5270,5270,0
20240326,172300,6606581570,5270,5270,5270,5270,0
20240326,172200,6606581570,5270,5270,5270,5270,0
20240326,172100,6606581570,5270,5270,5270,5270,0
20240326,172000,6606581570,5270,5270,5270,5270,0
20240326,171900,6606581570,5270,5270,5270,5270,0
20240326,171800,6606581570,5270,5270,5270,5270,0
20240326,171700,6606581570,5270,5270,5270,5270,0
20240326,171600,6606581570,5270,5270,5270,5270,0
20240326,171500,6606581570,5270,5270,5270,5270,0
20240326,171400,6606581570,5270,5270,5270,5270,0
20240326,171300,6606581570,5270,5270,5270,5270,0
20240326,171200,6606581570,5270,5270,5270,5270,0
20240326,171100,6606581570,5270,5270,5270,5270,0
20240326,171000,6606581570,5270,5270,5270,5270,0
20240326,170900,6606581570,5270,5270,5270,5270,0
20240326,170800,6606581570,5270,5270,5270,5270,0
20240326,170700,6606581570,5270,5270,5270,5270,22479
20240326,170600,6606581570,5270,5270,5270,5270,0
20240326,170500,6606581570,5270,5270,5270,5270,0
20240326,170400,6606581570,5270,5270,5270,5270,0
20240326,170300,6606581570,5270,5270,5270,5270,0
20240326,170200,6606581570,5270,5270,5270,5270,0
20240326,170100,6606581570,5270,5270,5270,5270,0
20240326,170000,6606581570,5270,5270,5270,5270,0
20240326,165900,6606581570,5270,5270,5270,5270,0
20240326,165800,6606581570,5270,5270,5270,5270,0
20240326,165700,6606581570,5270,5270,5270,5270,0
20240326,165600,6606581570,5270,5270,5270,5270,0
20240326,165500,6606581570,5270,5270,5270,5270,0
20240326,165400,6606581570,5270,5270,5270,5270,0
20240326,165300,6606581570,5270,5270,5270,5270,0
20240326,165200,6606581570,5270,5270,5270,5270,0
20240326,165100,6606581570,5270,5270,5270,5270,0
20240326,165000,6606581570,5270,5270,5270,5270,0
20240326,164900,6606581570,5270,5270,5270,5270,0
20240326,164800,6606581570,5270,5270,5270,5270,0
20240326,164700,6606581570,5270,5270,5270,5270,0
20240326,164600,6606581570,5270,5270,5270,5270,0
20240326,164500,6606581570,5270,5270,5270,5270,0
20240326,164400,6606581570,5270,5270,5270,5270,0
20240326,164300,6606581570,5270,5270,5270,5270,0
20240326,164200,6606581570,5270,5270,5270,5270,0
20240326,164100,6606581570,5270,5270,5270,5270,0
20240326,164000,6606581570,5270,5270,5270,5270,0
20240326,163900,6606581570,5270,5270,5270,5270,0
20240326,163800,6606581570,5270,5270,5270,5270,0
20240326,163700,6606581570,5270,5270,5270,5270,22479
20240326,163600,6606581570,5270,5270,5270,5270,0
20240326,163500,6606581570,5270,5270,5270,5270,0
20240326,163400,6606581570,5270,5270,5270,5270,0
20240326,163300,6606581570,5270,5270,5270,5270,0
20240326,163200,6606581570,5270,5270,5270,5270,0
20240326,163100,6606581570,5270,5270,5270,5270,0
20240326,163000,6606581570,5270,5270,5270,5270,0
20240326,162900,6606581570,5270,5270,5270,5270,0
20240326,162800,6606581570,5270,5270,5270,5270,0
20240326,162700,6606581570,5270,5270,5270,5270,0
20240326,162600,6606581570,5270,5270,5270,5270,0
20240326,162500,6606581570,5270,5270,5270,5270,0
20240326,162400,6606581570,5270,5270,5270,5270,0
20240326,162300,6606581570,5270,5270,5270,5270,0
20240326,162200,6606581570,5270,5270,5270,5270,0
20240326,162100,6606581570,5270,5270,5270,5270,0
20240326,162000,6606581570,5270,5270,5270,5270,0
20240326,161900,6606581570,5270,5270,5270,5270,0
20240326,161800,6606581570,5270,5270,5270,5270,0
20240326,161700,6606581570,5270,5270,5270,5270,0
20240326,161600,6606581570,5270,5270,5270,5270,0
20240326,161500,6606581570,5270,5270,5270,5270,0
20240326,161400,6606581570,5270,5270,5270,5270,0
20240326,161300,6606581570,5270,5270,5270,5270,0
20240326,161200,6606581570,5270,5270,5270,5270,0
20240326,161100,6606581570,5270,5270,5270,5270,0
20240326,161000,6606581570,5270,5270,5270,5270,0
20240326,160900,6606581570,5270,5270,5270,5270,0
20240326,160800,6606581570,5270,5270,5270,5270,0
20240326,160700,6606581570,5270,5270,5270,5270,22479
20240326,160600,6606581570,5270,5270,5270,5270,0
20240326,160500,6606581570,5270,5270,5270,5270,0
20240326,160400,6606581570,5270,5270,5270,5270,0
20240326,160300,6606581570,5270,5270,5270,5270,0
20240326,160200,6606581570,5270,5270,5270,5270,0
20240326,160100,6606581570,5270,5270,5270,5270,0
20240326,160000,6606581570,5270,5270,5270,5270,0
20240326,155900,6606581570,5270,5270,5270,5270,0
20240326,155800,6606581570,5270,5270,5270,5270,0
20240326,155700,6606581570,5270,5270,5270,5270,0
20240326,155600,6606581570,5270,5270,5270,5270,0
20240326,155500,6606581570,5270,5270,5270,5270,0
20240326,155400,6606581570,5270,5270,5270,5270,0
20240326,155300,6606581570,5270,5270,5270,5270,0
20240326,155200,6606581570,5270,5270,5270,5270,0
20240326,155100,6606581570,5270,5270,5270,5270,0
20240326,155000,6606581570,5270,5270,5270,5270,0
20240326,154900,6606581570,5270,5270,5270,5270,0
20240326,154800,6606581570,5270,5270,5270,5270,0
20240326,154700,6606581570,5270,5270,5270,5270,0
20240326,154600,6606581570,5270,5270,5270,5270,0
20240326,154500,6606581570,5270,5270,5270,5270,0
20240326,154400,6606581570,5270,5270,5270,5270,0
20240326,154300,6606581570,5270,5270,5270,5270,0
20240326,154200,6606581570,5270,5270,5270,5270,0
20240326,154100,6606581570,5270,5270,5270,5270,0
20240326,154000,6606581570,5270,5270,5270,5270,0
20240326,153900,6606581570,5270,5270,5270,5270,0
20240326,153800,6606581570,5270,5270,5270,5270,0
20240326,153700,6606581570,5270,5270,5270,5270,22479
20240326,153600,6606581570,5270,5270,5270,5270,0
20240326,153500,6606581570,5270,5270,5270,5270,0
20240326,153400,6606581570,5270,5270,5270,5270,0
20240326,153300,6606581570,5270,5270,5270,5270,0
20240326,153200,6606581570,5270,5270,5270,5270,0
20240326,153100,6606581570,5270,5270,5270,5270,0
20240326,153000,6606581570,5270,5270,5270,5270,22479
20240326,152900,6488117240,5280,5280,5280,5280,0
20240326,152800,6488117240,5280,5280,5280,5280,0
20240326,152700,6488117240,5280,5280,5280,5280,0
20240326,152600,6488117240,5280,5280,5280,5280,0
20240326,152500,6488117240,5280,5280,5280,5280,0
20240326,152400,6488117240,5280,5280,5280,5280,0
20240326,152300,6488117240,5280,5280,5280,5280,0
20240326,152200,6488117240,5280,5280,5280,5280,0
20240326,152100,6488117240,5280,5280,5280,5280,0
20240326,152000,6488117240,5280,5280,5280,5280,0
20240326,151900,6488117240,5280,5270,5280,5270,7349
20240326,151800,6449355460,5280,5280,5280,5260,4434
20240326,151700,6425979030,5260,5250,5270,5250,2538
20240326,151600,6412638560,5250,5260,5270,5250,3536
20240326,151500,6394040150,5250,5260,5260,5250,3601
20240326,151400,6375129250,5260,5280,5290,5260,8269
20240326,151300,6331521860,5280,5260,5280,5260,712
20240326,151200,6327771600,5260,5240,5260,5240,2136
20240326,151100,6316558350,5250,5240,5250,5240,1101
20240326,151000,6310779110,5250,5240,5250,5240,2732
20240326,150900,6296457310,5250,5230,5250,5230,1006
20240326,150800,6291186060,5250,5240,5250,5230,3596
20240326,150700,6272345320,5240,5240,5250,5240,897
20240326,150600,6267638370,5250,5250,5260,5240,658
20240326,150500,6264186670,5250,5250,5260,5230,9499
20240326,150400,6214381030,5250,5260,5260,5250,1740
20240326,150300,6205238630,5260,5260,5270,5250,4793
20240326,150200,6180042030,5260,5270,5270,5260,1394
20240326,150100,6172707880,5270,5280,5280,5260,4003
20240326,150000,6151616880,5280,5270,5280,5270,238
20240326,145900,6150361060,5270,5280,5290,5270,1481
20240326,145800,6142542280,5290,5290,5300,5290,9839
20240326,145700,6090418440,5300,5280,5300,5270,2601
20240326,145600,6076671090,5280,5270,5280,5260,3735
20240326,145500,6056989090,5260,5270,5270,5260,2011
20240326,145400,6046391220,5260,5270,5270,5260,1116
20240326,145300,6040512750,5270,5280,5280,5270,1502
20240326,145200,6032597000,5280,5270,5280,5250,5407
20240326,145100,6004061430,5270,5270,5270,5260,678
20240326,145000,6000494580,5270,5260,5270,5260,566
20240326,144900,5997515230,5270,5250,5270,5250,1482
20240326,144800,5989721430,5260,5260,5260,5260,1574
20240326,144700,5981442190,5260,5260,5260,5260,1407
20240326,144600,5974041370,5260,5260,5260,5250,1420
20240326,144500,5966575370,5260,5240,5260,5240,288
20240326,144400,5965062630,5240,5250,5250,5240,2170
20240326,144300,5953677760,5260,5260,5270,5260,3415
20240326,144200,5935713860,5270,5260,5270,5260,2175
20240326,144100,5924273220,5260,5240,5260,5240,125
20240326,144000,5923617160,5250,5250,5260,5250,2925
20240326,143900,5908256160,5250,5250,5250,5250,500
20240326,143800,5905631160,5250,5250,5250,5250,191
20240326,143700,5904628410,5250,5260,5260,5250,3665
20240326,143600,5885376110,5260,5260,5260,5250,737
20240326,143500,5881499720,5260,5260,5270,5250,2282
20240326,143400,5869497350,5270,5280,5280,5260,3879
20240326,143300,5849053280,5290,5300,5300,5280,7665
20240326,143200,5808509520,5300,5300,5310,5290,3133
20240326,143100,5791901620,5300,5310,5310,5290,7402
20240326,143000,5752663480,5300,5290,5320,5290,17945
20240326,142900,5657412300,5300,5300,5300,5290,4446
20240326,142800,5633860730,5300,5290,5300,5280,12059
20240326,142700,5569987030,5280,5280,5290,5270,3721
20240326,142600,5550343620,5280,5270,5280,5260,3254
20240326,142500,5533200530,5270,5270,5280,5270,10317
20240326,142400,5478812130,5270,5270,5280,5270,8795
20240326,142300,5432443130,5270,5250,5270,5250,4680
20240326,142200,5407817760,5250,5240,5250,5240,300
20240326,142100,5406245750,5230,5250,5250,5230,1113
20240326,142000,5400413980,5250,5240,5260,5240,3985
20240326,141900,5379492730,5240,5220,5250,5220,4714
20240326,141800,5354764520,5220,5210,5220,5200,8710
20240326,141700,5309332270,5200,5200,5200,5200,100
20240326,141600,5308812270,5200,5210,5210,5200,3369
20240326,141500,5291286380,5210,5220,5220,5210,220
20240326,141400,5290138030,5220,5220,5220,5220,274
20240326,141300,5288707750,5220,5210,5220,5210,170
20240326,141200,5287821940,5210,5210,5210,5210,107
20240326,141100,5287264470,5210,5210,5210,5210,2421
20240326,141000,5274651060,5210,5210,5210,5210,1328
20240326,140900,5267732180,5200,5200,5200,5200,205
20240326,140800,5266666180,5210,5200,5210,5200,592
20240326,140700,5263587540,5200,5200,5200,5200,286
20240326,140600,5262100340,5200,5200,5200,5200,2324
20240326,140500,5250015540,5200,5200,5200,5200,582
20240326,140400,5246989140,5200,5200,5200,5200,553
20240326,140300,5244113540,5210,5210,5210,5210,199
20240326,140200,5243076750,5200,5200,5200,5200,150
20240326,140100,5242296750,5200,5200,5200,5200,11
20240326,140000,5242239550,5210,5200,5210,5200,77
20240326,135900,5241838960,5200,5190,5200,5190,201
20240326,135800,5240794560,5190,5190,5200,5190,848
20240326,135700,5236393240,5190,5190,5190,5190,254
20240326,135600,5235074980,5190,5200,5200,5190,931
20240326,135500,5230234280,5200,5200,5220,5200,368
20240326,135400,5228320480,5220,5210,5220,5190,191
20240326,135300,5227326560,5190,5210,5210,5190,3005
20240326,135200,5211714460,5210,5210,5220,5200,692
20240326,135100,5208110310,5210,5200,5210,5200,520
20240326,135000,5205401630,5210,5210,5210,5200,1700
20240326,134900,5196561120,5210,5200,5210,5200,2490
20240326,134800,5183608040,5210,5210,5210,5210,239
20240326,134700,5182362850,5210,5220,5220,5190,1988
20240326,134600,5172030800,5220,5220,5220,5220,1136
20240326,134500,5166100880,5210,5210,5210,5210,20
20240326,134400,5165996680,5220,5210,5220,5210,2092
20240326,134300,5155094800,5210,5210,5210,5210,150
20240326,134200,5154313300,5210,5200,5210,5190,1519
20240326,134100,5146414530,5190,5190,5200,5190,187
20240326,134000,5145443530,5200,5210,5210,5200,240
20240326,133900,5144195520,5200,5210,5210,5200,2742
20240326,133800,5129922900,5210,5210,5220,5200,588
20240326,133700,5126859070,5200,5210,5210,5200,32
20240326,133600,5126692570,5210,5210,5210,5210,25
20240326,133500,5126562320,5200,5210,5210,5200,889
20240326,133400,5121938820,5200,5190,5200,5190,817
20240326,133300,5117693590,5190,5210,5210,5190,4128
20240326,133200,5096228660,5220,5200,5220,5200,1027
20240326,133100,5090868180,5190,5190,5200,5190,1188
20240326,133000,5084692440,5200,5180,5200,5180,24
20240326,132900,5084567900,5180,5190,5190,5180,55
20240326,132800,5084282820,5180,5190,5200,5180,281
20240326,132700,5082823430,5190,5190,5200,5190,77
20240326,132600,5082423790,5190,5190,5190,5190,855
20240326,132500,5077986340,5190,5200,5200,5190,231
20240326,132400,5076787440,5190,5210,5210,5190,281
20240326,132300,5075325940,5200,5200,5200,5200,1800
20240326,132200,5065965940,5180,5210,5210,5170,3935
20240326,132100,5045537880,5210,5220,5220,5210,945
20240326,132000,5040610980,5220,5210,5220,5210,1521
20240326,131900,5032685490,5200,5200,5210,5200,672
20240326,131800,5029188990,5200,5190,5200,5190,1167
20240326,131700,5023126120,5200,5190,5200,5190,1218
20240326,131600,5016793820,5180,5180,5180,5180,1313
20240326,131500,5009992480,5180,5200,5200,5180,1707
20240326,131400,5001137860,5180,5190,5200,5180,5831
20240326,131300,4970892960,5190,5180,5190,5170,2863
20240326,131200,4956064310,5180,5170,5190,5170,3738
20240326,131100,4936718730,5170,5160,5170,5150,83
20240326,131000,4936290310,5140,5170,5170,5140,1211
20240326,130900,4930048180,5170,5170,5180,5170,567
20240326,130800,4927114620,5160,5160,5190,5160,300
20240326,130700,4925565390,5160,5160,5190,5160,455
20240326,130600,4923215750,5150,5150,5150,5140,1690
20240326,130500,4914513540,5130,5140,5140,5130,1353
20240326,130400,4907565190,5150,5140,5150,5130,10952
20240326,130300,4851331290,5150,5160,5160,5150,10024
20240326,130200,4799707360,5160,5160,5170,5150,2127
20240326,130100,4788737120,5160,5170,5170,5160,3294
20240326,130000,4771729080,5170,5170,5170,5160,8967
20240326,125900,4725388330,5170,5180,5180,5170,6132
20240326,125800,4693645580,5190,5190,5190,5190,23
20240326,125700,4693526210,5190,5180,5190,5180,193
20240326,125600,4692524600,5180,5180,5190,5180,921
20240326,125500,4687751610,5180,5190,5190,5180,576
20240326,125400,4684762760,5190,5190,5190,5180,630
20240326,125300,4681496060,5190,5210,5210,5190,258
20240326,125200,4680156840,5190,5190,5190,5190,1184
20240326,125100,4674011880,5190,5200,5200,5190,3787
20240326,125000,4654342680,5210,5200,5230,5190,1171
20240326,124900,4648257920,5190,5200,5210,5190,2442
20240326,124800,4635541730,5200,5200,5200,5200,166
20240326,124700,4634678530,5190,5190,5210,5190,1111
20240326,124600,4628910020,5210,5200,5210,5200,1201
20240326,124500,4622654820,5210,5200,5210,5190,3938
20240326,124400,4602213040,5200,5200,5210,5200,7654
20240326,124300,4562410690,5200,5210,5210,5200,1518
20240326,124200,4554510510,5210,5220,5220,5210,1704
20240326,124100,4545632580,5210,5210,5230,5210,2378
20240326,124000,4533232540,5220,5220,5220,5210,3732
20240326,123900,4513787350,5220,5220,5220,5220,265
20240326,123800,4512404050,5210,5220,5220,5210,401
20240326,123700,4510312840,5220,5220,5220,5210,275
20240326,123600,4508879340,5220,5210,5220,5210,941
20240326,123500,4503973600,5210,5230,5230,5210,1971
20240326,123400,4493695350,5220,5220,5220,5210,6417
20240326,123300,4460247060,5220,5220,5220,5220,4140
20240326,123200,4438636260,5220,5230,5230,5220,1127
20240326,123100,4432753170,5230,5230,5240,5220,3749
20240326,123000,4413148280,5230,5240,5240,5230,7539
20240326,122900,4373670790,5260,5250,5270,5250,8586
20240326,122800,4328589090,5250,5260,5270,5250,1351
20240326,122700,4321480840,5260,5260,5260,5260,30
20240326,122600,4321323040,5260,5260,5260,5260,91
20240326,122500,4320844380,5270,5260,5270,5260,1062
20240326,122400,4315254790,5280,5270,5280,5260,4613
20240326,122300,4290903530,5270,5270,5280,5270,1076
20240326,122200,4285232960,5270,5270,5280,5270,608
20240326,122100,4282027800,5270,5270,5270,5270,0
20240326,122000,4282027800,5270,5280,5280,5260,283
20240326,121900,4280536600,5280,5260,5280,5260,283
20240326,121800,4279046360,5260,5250,5260,5250,1883
20240326,121700,4269142030,5260,5260,5260,5260,199
20240326,121600,4268095290,5260,5260,5260,5260,1055
20240326,121500,4262545990,5250,5260,5260,5250,678
20240326,121400,4258986430,5260,5260,5260,5260,403
20240326,121300,4256866650,5260,5270,5270,5260,1379
20240326,121200,4249612910,5270,5270,5270,5270,1535
20240326,121100,4241523460,5270,5260,5270,5260,69
20240326,121000,4241160130,5270,5270,5270,5260,270
20240326,120900,4239739330,5270,5260,5270,5260,52
20240326,120800,4239465340,5260,5270,5270,5260,1502
20240326,120700,4231562800,5270,5270,5270,5260,1425
20240326,120600,4224053270,5270,5260,5270,5260,76
20240326,120500,4223653500,5260,5260,5260,5260,853
20240326,120400,4219166720,5260,5270,5270,5260,991
20240326,120300,4213954050,5270,5260,5270,5260,956
20240326,120200,4208918180,5270,5270,5270,5270,1136
20240326,120100,4202931460,5270,5270,5270,5270,611
20240326,120000,4199711490,5270,5280,5280,5270,1052
20240326,115900,4194166050,5270,5270,5270,5270,326
20240326,115800,4192448030,5260,5270,5280,5260,1971
20240326,115700,4182063250,5270,5270,5280,5270,1947
20240326,115600,4171802550,5270,5290,5290,5270,607
20240326,115500,4168597620,5290,5300,5300,5290,2725
20240326,115400,4154176550,5300,5300,5310,5300,4567
20240326,115300,4129971440,5300,5300,5300,5290,8883
20240326,115200,4082896430,5300,5280,5300,5270,8384
20240326,115100,4038536150,5280,5280,5280,5270,8643
20240326,115000,3992904210,5270,5260,5270,5250,5658
20240326,114900,3963096960,5250,5250,5250,5240,502
20240326,114800,3960461470,5240,5250,5250,5240,42
20240326,114700,3960241370,5250,5250,5250,5250,106
20240326,114600,3959684870,5240,5240,5250,5240,1263
20240326,114500,3953066450,5240,5250,5250,5240,2353
20240326,114400,3940736230,5250,5250,5250,5250,189
20240326,114300,3939743980,5240,5250,5250,5240,1055
20240326,114200,3934205780,5250,5250,5250,5240,524
20240326,114100,3931457860,5250,5240,5250,5240,85
20240326,114000,3931012410,5240,5250,5250,5240,1380
20240326,113900,3923780650,5250,5240,5250,5240,639
20240326,113800,3920425940,5240,5240,5240,5240,0
20240326,113700,3920425940,5240,5230,5260,5230,2225
20240326,113600,3908747180,5230,5240,5240,5230,3361
20240326,113500,3891139970,5250,5260,5260,5250,2379
20240326,113400,3878649220,5260,5260,5260,5260,550
20240326,113300,3875756220,5260,5270,5280,5260,2892
20240326,113200,3860529700,5270,5270,5270,5260,1715
20240326,113100,3851492450,5270,5270,5270,5260,5652
20240326,113000,3821717950,5270,5270,5270,5270,221
20240326,112900,3820553280,5260,5250,5260,5250,5915
20240326,112800,3789441640,5260,5250,5260,5250,330
20240326,112700,3787706040,5250,5260,5260,5250,2276
20240326,112600,3775757020,5260,5260,5260,5260,323
20240326,112500,3774058040,5260,5260,5260,5250,224
20240326,112400,3772879910,5250,5250,5250,5250,703
20240326,112300,3769189160,5250,5250,5260,5240,6561
20240326,112200,3734773740,5240,5250,5250,5240,774
20240326,112100,3730717470,5250,5250,5250,5250,3390
20240326,112000,3712919970,5240,5240,5250,5240,992
20240326,111900,3707721880,5240,5240,5240,5240,554
20240326,111800,3704818920,5250,5250,5250,5240,155
20240326,111700,3704005370,5250,5240,5250,5240,3464
20240326,111600,3685853640,5240,5250,5250,5240,802
20240326,111500,3681644920,5240,5240,5240,5240,5
20240326,111400,3681618720,5240,5240,5240,5240,314
20240326,111300,3679973360,5240,5240,5240,5240,443
20240326,111200,3677652040,5250,5240,5250,5240,1439
20240326,111100,3670110180,5240,5240,5250,5240,4853
20240326,111000,3644679350,5240,5240,5240,5240,5880
20240326,110900,3613868150,5240,5240,5240,5240,872
20240326,110800,3609298870,5240,5250,5250,5230,2414
20240326,110700,3596650310,5250,5250,5250,5250,76
20240326,110600,3596251310,5250,5240,5250,5240,1150
20240326,110500,3590225210,5240,5250,5250,5240,928
20240326,110400,3585361790,5240,5240,5250,5240,1432
20240326,110300,3577857890,5240,5240,5250,5240,118
20240326,110200,3577239550,5240,5250,5250,5240,428
20240326,110100,3574995680,5250,5250,5250,5250,242
20240326,110000,3573725180,5250,5250,5250,5240,1314
20240326,105900,3566829380,5240,5250,5250,5240,1426
20240326,105800,3559344860,5250,5260,5260,5250,1173
20240326,105700,3553186510,5260,5260,5260,5260,284
20240326,105600,3551692670,5260,5260,5260,5240,3150
20240326,105500,3535154940,5260,5260,5270,5250,515
20240326,105400,3532446240,5250,5260,5270,5250,6570
20240326,105300,3497918190,5260,5270,5270,5260,274
20240326,105200,3496475570,5270,5260,5270,5250,4168
20240326,105100,3474551980,5260,5260,5260,5250,1605
20240326,105000,3466124560,5260,5260,5260,5250,2593
20240326,104900,3452506150,5260,5250,5260,5250,1066
20240326,104800,3446901900,5250,5260,5260,5240,239
20240326,104700,3445647210,5240,5260,5260,5240,2794
20240326,104600,3430983280,5250,5250,5250,5240,1103
20240326,104500,3425193830,5250,5240,5250,5240,2950
20240326,104400,3409734830,5240,5250,5250,5240,2754
20240326,104300,3395281760,5250,5250,5250,5250,6382
20240326,104200,3361776260,5250,5250,5260,5250,353
20240326,104100,3359922970,5260,5260,5260,5260,1164
20240326,104000,3353800330,5260,5250,5260,5250,3302
20240326,103900,3336432820,5260,5250,5260,5250,1055
20240326,103800,3330890860,5260,5250,5260,5250,479
20240326,103700,3328371650,5260,5260,5260,5260,2408
20240326,103600,3315705570,5260,5260,5270,5260,602
20240326,103500,3312535950,5270,5270,5270,5260,3244
20240326,103400,3295441170,5250,5270,5280,5240,19288
20240326,103300,3194045900,5270,5270,5280,5260,11708
20240326,103200,3132402180,5270,5240,5270,5240,24143
20240326,103100,3005592370,5240,5250,5250,5240,3969
20240326,103000,2984794280,5250,5250,5250,5240,50
20240326,102900,2984532170,5250,5240,5250,5230,1051
20240326,102800,2979025120,5240,5240,5250,5230,5801
20240326,102700,2948628500,5240,5240,5240,5230,3034
20240326,102600,2932752710,5250,5240,5250,5230,5444
20240326,102500,2904226170,5240,5240,5250,5240,2064
20240326,102400,2893408340,5240,5250,5250,5240,1480
20240326,102300,2885644470,5250,5240,5250,5240,3532
20240326,102200,2867135090,5240,5240,5250,5240,6879
20240326,102100,2831080440,5240,5240,5250,5240,493
20240326,102000,2828495720,5250,5220,5250,5220,4345
20240326,101900,2805726080,5220,5230,5230,5220,644
20240326,101800,2802362150,5220,5220,5230,5210,2635
20240326,101700,2788608670,5210,5220,5230,5210,3722
20240326,101600,2769207290,5230,5240,5240,5220,1450
20240326,101500,2761627800,5220,5220,5240,5220,493
20240326,101400,2759053460,5220,5220,5220,5210,3309
20240326,101300,2741789460,5220,5240,5240,5220,2153
20240326,101200,2730538890,5240,5230,5250,5230,1430
20240326,101100,2723052510,5230,5230,5230,5230,31
20240326,101000,2722890380,5250,5230,5250,5230,880
20240326,100900,2718282170,5230,5230,5240,5220,1813
20240326,100800,2708808030,5230,5220,5230,5220,609
20240326,100700,2705624050,5220,5220,5230,5220,1438
20240326,100600,2698116290,5230,5230,5230,5230,92
20240326,100500,2697635130,5220,5220,5230,5220,354
20240326,100400,2695786750,5210,5220,5220,5210,2818
20240326,100300,2681101690,5220,5220,5220,5210,1809
20240326,100200,2671662690,5220,5240,5240,5220,9272
20240326,100100,2623195080,5240,5240,5270,5220,23133
20240326,100000,2502012690,5270,5240,5280,5240,21913
20240326,095900,2386751640,5240,5210,5250,5190,16725
20240326,095800,2299327430,5200,5190,5200,5180,4780
20240326,095700,2274505220,5180,5190,5190,5180,4880
20240326,095600,2249220880,5180,5180,5190,5180,1871
20240326,095500,2239529090,5190,5190,5190,5180,91
20240326,095400,2239056820,5190,5190,5190,5180,187
20240326,095300,2238086840,5180,5190,5190,5180,1787
20240326,095200,2228828980,5190,5190,5190,5180,1813
20240326,095100,2219424270,5190,5180,5200,5180,881
20240326,095000,2214850470,5180,5200,5210,5180,3354
20240326,094900,2197422350,5200,5210,5210,5200,211
20240326,094800,2196325140,5200,5200,5200,5190,4877
20240326,094700,2170967420,5200,5200,5200,5190,3064
20240326,094600,2155038570,5200,5160,5210,5160,4462
20240326,094500,2131890400,5160,5170,5180,5160,1382
20240326,094400,2124752740,5170,5180,5190,5160,3899
20240326,094300,2104598730,5190,5190,5190,5180,1733
20240326,094200,2095615710,5190,5200,5200,5180,4202
20240326,094100,2073797600,5210,5210,5210,5200,3362
20240326,094000,2056310590,5210,5220,5230,5210,7129
20240326,093900,2019148450,5220,5210,5230,5200,5224
20240326,093800,1991908950,5210,5230,5230,5210,9639
20240326,093700,1941611440,5220,5210,5230,5210,13684
20240326,093600,1870208630,5210,5190,5240,5190,17670
20240326,093500,1778224230,5190,5160,5190,5160,18330
20240326,093400,1683407670,5160,5130,5160,5130,3854
20240326,093300,1663571600,5140,5140,5150,5140,3444
20240326,093200,1645848340,5140,5150,5160,5140,4446
20240326,093100,1622959610,5150,5150,5150,5140,6782
20240326,093000,1588032520,5150,5130,5150,5130,7263
20240326,092900,1550727720,5120,5120,5120,5120,975
20240326,092800,1545735720,5100,5110,5120,5100,7678
20240326,092700,1506460830,5110,5110,5110,5110,2282
20240326,092600,1494799810,5110,5120,5120,5100,7874
20240326,092500,1454565040,5120,5100,5120,5090,3383
20240326,092400,1437280570,5090,5090,5100,5090,4439
20240326,092300,1414676320,5110,5100,5110,5090,784
20240326,092200,1410681070,5100,5110,5120,5100,5149
20240326,092100,1384381900,5110,5100,5110,5100,1432
20240326,092000,1377071130,5100,5110,5110,5100,4601
20240326,091900,1353587200,5100,5100,5110,5100,4989
20240326,091800,1328093750,5100,5090,5120,5090,12768
20240326,091700,1263005030,5090,5080,5100,5080,3154
20240326,091600,1246943680,5080,5060,5080,5060,2211
20240326,091500,1235738820,5060,5070,5080,5030,12843
20240326,091400,1170832620,5070,5040,5080,5040,4414
20240326,091300,1148530630,5040,5030,5050,5020,18925
20240326,091200,1053370960,5030,5060,5070,5030,21886
20240326,091100,943087750,5070,5100,5100,5040,22648
20240326,091000,828465280,5100,5100,5120,5080,5032
20240326,090900,802815890,5100,5090,5120,5090,4917
20240326,090800,777702750,5100,5090,5110,5050,9410
20240326,090700,729946400,5070,5080,5090,5050,26854
20240326,090600,594078280,5080,5060,5080,5040,19464
20240326,090500,495724560,5070,5110,5110,5060,21107
20240326,090400,388756840,5110,5090,5120,5090,8895
20240326,090300,343363410,5110,5110,5120,5080,11171
20240326,090200,286413100,5110,5120,5130,5110,15896
20240326,090100,205146490,5130,5140,5140,5100,19315
20240326,090000,106179520,5130,5150,5150,5130,19593