KissMeData/014530/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,185300,625593020,3890,3890,3890,3890,1701
20240326,185200,625593020,3890,3890,3890,3890,0
20240326,185100,625593020,3890,3890,3890,3890,0
20240326,185000,625593020,3890,3890,3890,3890,0
20240326,184900,625593020,3890,3890,3890,3890,0
20240326,184800,625593020,3890,3890,3890,3890,0
20240326,184700,625593020,3890,3890,3890,3890,0
20240326,184600,625593020,3890,3890,3890,3890,0
20240326,184500,625593020,3890,3890,3890,3890,0
20240326,184400,625593020,3890,3890,3890,3890,0
20240326,184300,625593020,3890,3890,3890,3890,0
20240326,184200,625593020,3890,3890,3890,3890,0
20240326,184100,625593020,3890,3890,3890,3890,0
20240326,184000,625593020,3890,3890,3890,3890,0
20240326,183900,625593020,3890,3890,3890,3890,0
20240326,183800,625593020,3890,3890,3890,3890,0
20240326,183700,625593020,3890,3890,3890,3890,0
20240326,183600,625593020,3890,3890,3890,3890,0
20240326,183500,625593020,3890,3890,3890,3890,0
20240326,183400,625593020,3890,3890,3890,3890,0
20240326,183300,625593020,3890,3890,3890,3890,0
20240326,183200,625593020,3890,3890,3890,3890,0
20240326,183100,625593020,3890,3890,3890,3890,0
20240326,183000,625593020,3890,3890,3890,3890,0
20240326,182900,625593020,3890,3890,3890,3890,0
20240326,182800,625593020,3890,3890,3890,3890,0
20240326,182700,625593020,3890,3890,3890,3890,0
20240326,182600,625593020,3890,3890,3890,3890,0
20240326,182500,625593020,3890,3890,3890,3890,0
20240326,182400,625593020,3890,3890,3890,3890,0
20240326,182300,625593020,3890,3890,3890,3890,1701
20240326,182200,625593020,3890,3890,3890,3890,0
20240326,182100,625593020,3890,3890,3890,3890,0
20240326,182000,625593020,3890,3890,3890,3890,0
20240326,181900,625593020,3890,3890,3890,3890,0
20240326,181800,625593020,3890,3890,3890,3890,0
20240326,181700,625593020,3890,3890,3890,3890,0
20240326,181600,625593020,3890,3890,3890,3890,0
20240326,181500,625593020,3890,3890,3890,3890,0
20240326,181400,625593020,3890,3890,3890,3890,0
20240326,181300,625593020,3890,3890,3890,3890,0
20240326,181200,625593020,3890,3890,3890,3890,0
20240326,181100,625593020,3890,3890,3890,3890,0
20240326,181000,625593020,3890,3890,3890,3890,0
20240326,180900,625593020,3890,3890,3890,3890,0
20240326,180800,625593020,3890,3890,3890,3890,0
20240326,180700,625593020,3890,3890,3890,3890,0
20240326,180600,625593020,3890,3890,3890,3890,0
20240326,180500,625593020,3890,3890,3890,3890,0
20240326,180400,625593020,3890,3890,3890,3890,0
20240326,180300,625593020,3890,3890,3890,3890,0
20240326,180200,625593020,3890,3890,3890,3890,0
20240326,180100,625593020,3890,3890,3890,3890,0
20240326,180000,625593020,3890,3890,3890,3890,0
20240326,175900,625593020,3890,3890,3890,3890,0
20240326,175800,625593020,3890,3890,3890,3890,0
20240326,175700,625593020,3890,3890,3890,3890,0
20240326,175600,625593020,3890,3890,3890,3890,0
20240326,175500,625593020,3890,3890,3890,3890,0
20240326,175400,625593020,3890,3890,3890,3890,0
20240326,175300,625593020,3890,3890,3890,3890,1701
20240326,175200,625593020,3890,3890,3890,3890,0
20240326,175100,625593020,3890,3890,3890,3890,0
20240326,175000,625593020,3890,3890,3890,3890,0
20240326,174900,625593020,3890,3890,3890,3890,0
20240326,174800,625593020,3890,3890,3890,3890,0
20240326,174700,625593020,3890,3890,3890,3890,0
20240326,174600,625593020,3890,3890,3890,3890,0
20240326,174500,625593020,3890,3890,3890,3890,0
20240326,174400,625593020,3890,3890,3890,3890,0
20240326,174300,625593020,3890,3890,3890,3890,0
20240326,174200,625593020,3890,3890,3890,3890,0
20240326,174100,625593020,3890,3890,3890,3890,0
20240326,174000,625593020,3890,3890,3890,3890,0
20240326,173900,625593020,3890,3890,3890,3890,0
20240326,173800,625593020,3890,3890,3890,3890,0
20240326,173700,625593020,3890,3890,3890,3890,0
20240326,173600,625593020,3890,3890,3890,3890,0
20240326,173500,625593020,3890,3890,3890,3890,0
20240326,173400,625593020,3890,3890,3890,3890,0
20240326,173300,625593020,3890,3890,3890,3890,0
20240326,173200,625593020,3890,3890,3890,3890,0
20240326,173100,625593020,3890,3890,3890,3890,0
20240326,173000,625593020,3890,3890,3890,3890,0
20240326,172900,625593020,3890,3890,3890,3890,0
20240326,172800,625593020,3890,3890,3890,3890,0
20240326,172700,625593020,3890,3890,3890,3890,0
20240326,172600,625593020,3890,3890,3890,3890,0
20240326,172500,625593020,3890,3890,3890,3890,0
20240326,172400,625593020,3890,3890,3890,3890,0
20240326,172300,625593020,3890,3890,3890,3890,1701
20240326,172200,625593020,3890,3890,3890,3890,0
20240326,172100,625593020,3890,3890,3890,3890,0
20240326,172000,625593020,3890,3890,3890,3890,0
20240326,171900,625593020,3890,3890,3890,3890,0
20240326,171800,625593020,3890,3890,3890,3890,0
20240326,171700,625593020,3890,3890,3890,3890,0
20240326,171600,625593020,3890,3890,3890,3890,0
20240326,171500,625593020,3890,3890,3890,3890,0
20240326,171400,625593020,3890,3890,3890,3890,0
20240326,171300,625593020,3890,3890,3890,3890,0
20240326,171200,625593020,3890,3890,3890,3890,0
20240326,171100,625593020,3890,3890,3890,3890,0
20240326,171000,625593020,3890,3890,3890,3890,0
20240326,170900,625593020,3890,3890,3890,3890,0
20240326,170800,625593020,3890,3890,3890,3890,0
20240326,170700,625593020,3890,3890,3890,3890,0
20240326,170600,625593020,3890,3890,3890,3890,0
20240326,170500,625593020,3890,3890,3890,3890,0
20240326,170400,625593020,3890,3890,3890,3890,0
20240326,170300,625593020,3890,3890,3890,3890,0
20240326,170200,625593020,3890,3890,3890,3890,0
20240326,170100,625593020,3890,3890,3890,3890,0
20240326,170000,625593020,3890,3890,3890,3890,0
20240326,165900,625593020,3890,3890,3890,3890,0
20240326,165800,625593020,3890,3890,3890,3890,0
20240326,165700,625593020,3890,3890,3890,3890,0
20240326,165600,625593020,3890,3890,3890,3890,0
20240326,165500,625593020,3890,3890,3890,3890,0
20240326,165400,625593020,3890,3890,3890,3890,0
20240326,165300,625593020,3890,3890,3890,3890,1701
20240326,165200,625593020,3890,3890,3890,3890,0
20240326,165100,625593020,3890,3890,3890,3890,0
20240326,165000,625593020,3890,3890,3890,3890,0
20240326,164900,625593020,3890,3890,3890,3890,0
20240326,164800,625593020,3890,3890,3890,3890,0
20240326,164700,625593020,3890,3890,3890,3890,0
20240326,164600,625593020,3890,3890,3890,3890,0
20240326,164500,625593020,3890,3890,3890,3890,0
20240326,164400,625593020,3890,3890,3890,3890,0
20240326,164300,625593020,3890,3890,3890,3890,0
20240326,164200,625593020,3890,3890,3890,3890,0
20240326,164100,625593020,3890,3890,3890,3890,0
20240326,164000,625593020,3890,3890,3890,3890,0
20240326,163900,625593020,3890,3890,3890,3890,0
20240326,163800,625593020,3890,3890,3890,3890,0
20240326,163700,625593020,3890,3890,3890,3890,0
20240326,163600,625593020,3890,3890,3890,3890,0
20240326,163500,625593020,3890,3890,3890,3890,0
20240326,163400,625593020,3890,3890,3890,3890,0
20240326,163300,625593020,3890,3890,3890,3890,0
20240326,163200,625593020,3890,3890,3890,3890,0
20240326,163100,625593020,3890,3890,3890,3890,0
20240326,163000,625593020,3890,3890,3890,3890,0
20240326,162900,625593020,3890,3890,3890,3890,0
20240326,162800,625593020,3890,3890,3890,3890,0
20240326,162700,625593020,3890,3890,3890,3890,0
20240326,162600,625593020,3890,3890,3890,3890,0
20240326,162500,625593020,3890,3890,3890,3890,0
20240326,162400,625593020,3890,3890,3890,3890,0
20240326,162300,625593020,3890,3890,3890,3890,1701
20240326,162200,625593020,3890,3890,3890,3890,0
20240326,162100,625593020,3890,3890,3890,3890,0
20240326,162000,625593020,3890,3890,3890,3890,0
20240326,161900,625593020,3890,3890,3890,3890,0
20240326,161800,625593020,3890,3890,3890,3890,0
20240326,161700,625593020,3890,3890,3890,3890,0
20240326,161600,625593020,3890,3890,3890,3890,0
20240326,161500,625593020,3890,3890,3890,3890,0
20240326,161400,625593020,3890,3890,3890,3890,0
20240326,161300,625593020,3890,3890,3890,3890,0
20240326,161200,625593020,3890,3890,3890,3890,0
20240326,161100,625593020,3890,3890,3890,3890,0
20240326,161000,625593020,3890,3890,3890,3890,0
20240326,160900,625593020,3890,3890,3890,3890,0
20240326,160800,625593020,3890,3890,3890,3890,0
20240326,160700,625593020,3890,3890,3890,3890,0
20240326,160600,625593020,3890,3890,3890,3890,0
20240326,160500,625593020,3890,3890,3890,3890,0
20240326,160400,625593020,3890,3890,3890,3890,0
20240326,160300,625593020,3890,3890,3890,3890,0
20240326,160200,625593020,3890,3890,3890,3890,0
20240326,160100,625593020,3890,3890,3890,3890,0
20240326,160000,625593020,3890,3890,3890,3890,0
20240326,155900,625593020,3890,3890,3890,3890,0
20240326,155800,625593020,3890,3890,3890,3890,0
20240326,155700,625593020,3890,3890,3890,3890,0
20240326,155600,625593020,3890,3890,3890,3890,0
20240326,155500,625593020,3890,3890,3890,3890,0
20240326,155400,625593020,3890,3890,3890,3890,0
20240326,155300,625593020,3890,3890,3890,3890,1701
20240326,155200,625593020,3890,3890,3890,3890,0
20240326,155100,625593020,3890,3890,3890,3890,0
20240326,155000,625593020,3890,3890,3890,3890,0
20240326,154900,625593020,3890,3890,3890,3890,0
20240326,154800,625593020,3890,3890,3890,3890,0
20240326,154700,625593020,3890,3890,3890,3890,0
20240326,154600,625593020,3890,3890,3890,3890,0
20240326,154500,625593020,3890,3890,3890,3890,0
20240326,154400,625593020,3890,3890,3890,3890,0
20240326,154300,625593020,3890,3890,3890,3890,0
20240326,154200,625593020,3890,3890,3890,3890,0
20240326,154100,625593020,3890,3890,3890,3890,0
20240326,154000,625593020,3890,3890,3890,3890,0
20240326,153900,625593020,3890,3890,3890,3890,0
20240326,153800,625593020,3890,3890,3890,3890,0
20240326,153700,625593020,3890,3890,3890,3890,0
20240326,153600,625593020,3890,3890,3890,3890,0
20240326,153500,625593020,3890,3890,3890,3890,0
20240326,153400,625593020,3890,3890,3890,3890,0
20240326,153300,625593020,3890,3890,3890,3890,0
20240326,153200,625593020,3890,3890,3890,3890,0
20240326,153100,625593020,3890,3890,3890,3890,0
20240326,153000,625593020,3890,3890,3890,3890,1701
20240326,152900,618976130,3890,3890,3890,3890,0
20240326,152800,618976130,3890,3890,3890,3890,0
20240326,152700,618976130,3890,3890,3890,3890,0
20240326,152600,618976130,3890,3890,3890,3890,0
20240326,152500,618976130,3890,3890,3890,3890,0
20240326,152400,618976130,3890,3890,3890,3890,0
20240326,152300,618976130,3890,3890,3890,3890,0
20240326,152200,618976130,3890,3890,3890,3890,0
20240326,152100,618976130,3890,3890,3890,3890,0
20240326,152000,618976130,3890,3890,3890,3890,0
20240326,151900,618976130,3890,3885,3890,3885,2
20240326,151800,618968355,3890,3890,3890,3890,0
20240326,151700,618968355,3890,3880,3890,3875,616
20240326,151600,616579290,3890,3885,3890,3880,45
20240326,151500,616404370,3890,3890,3890,3890,0
20240326,151400,616404370,3890,3890,3890,3890,0
20240326,151300,616404370,3890,3890,3890,3890,6
20240326,151200,616381030,3875,3875,3875,3875,0
20240326,151100,616381030,3875,3875,3875,3875,0
20240326,151000,616381030,3875,3880,3880,3875,1286
20240326,150900,611396270,3880,3880,3880,3880,0
20240326,150800,611396270,3880,3880,3880,3880,490
20240326,150700,609495070,3880,3880,3880,3880,0
20240326,150600,609495070,3880,3880,3880,3880,0
20240326,150500,609495070,3880,3880,3880,3880,0
20240326,150400,609495070,3880,3880,3880,3880,10
20240326,150300,609456270,3890,3890,3890,3890,1734
20240326,150200,602711010,3895,3895,3895,3895,40
20240326,150100,602555210,3895,3890,3895,3890,1206
20240326,150000,597858865,3890,3890,3890,3890,0
20240326,145900,597858865,3890,3890,3890,3890,351
20240326,145800,596493475,3890,3890,3890,3890,0
20240326,145700,596493475,3890,3890,3890,3890,274
20240326,145600,595427615,3895,3895,3895,3895,0
20240326,145500,595427615,3895,3895,3895,3895,20
20240326,145400,595349715,3890,3890,3890,3890,0
20240326,145300,595349715,3890,3890,3890,3890,828
20240326,145200,592128795,3880,3880,3880,3880,0
20240326,145100,592128795,3880,3880,3880,3880,937
20240326,145000,588493235,3875,3875,3875,3875,0
20240326,144900,588493235,3875,3875,3875,3875,0
20240326,144800,588493235,3875,3875,3875,3875,1043
20240326,144700,584451610,3890,3890,3890,3890,0
20240326,144600,584451610,3890,3890,3890,3890,0
20240326,144500,584451610,3890,3890,3890,3890,11
20240326,144400,584408820,3875,3875,3875,3875,0
20240326,144300,584408820,3875,3875,3875,3875,0
20240326,144200,584408820,3875,3875,3875,3875,0
20240326,144100,584408820,3875,3875,3875,3875,0
20240326,144000,584408820,3875,3880,3880,3875,1500
20240326,143900,578594670,3880,3880,3880,3880,0
20240326,143800,578594670,3880,3885,3885,3880,1500
20240326,143700,572772070,3890,3885,3890,3885,229
20240326,143600,571882355,3885,3885,3885,3885,261
20240326,143500,570868370,3890,3890,3890,3890,30
20240326,143400,570751670,3890,3890,3890,3890,0
20240326,143300,570751670,3890,3890,3890,3890,277
20240326,143200,569674140,3890,3890,3890,3890,0
20240326,143100,569674140,3890,3890,3890,3890,0
20240326,143000,569674140,3890,3890,3890,3890,0
20240326,142900,569674140,3890,3890,3890,3890,0
20240326,142800,569674140,3890,3890,3890,3890,10
20240326,142700,569635240,3890,3890,3890,3890,0
20240326,142600,569635240,3890,3890,3890,3890,10
20240326,142500,569596340,3890,3890,3890,3890,110
20240326,142400,569168440,3890,3890,3890,3890,0
20240326,142300,569168440,3890,3890,3890,3890,30
20240326,142200,569051740,3890,3890,3890,3890,1000
20240326,142100,565161740,3880,3880,3880,3880,50
20240326,142000,564967740,3880,3880,3880,3880,24
20240326,141900,564874620,3885,3885,3885,3885,0
20240326,141800,564874620,3885,3885,3885,3885,1
20240326,141700,564870735,3880,3880,3880,3880,0
20240326,141600,564870735,3880,3880,3880,3880,162
20240326,141500,564242175,3880,3885,3885,3880,206
20240326,141400,563442880,3880,3880,3880,3880,0
20240326,141300,563442880,3880,3880,3880,3880,250
20240326,141200,562472880,3880,3880,3880,3880,1712
20240326,141100,555830320,3885,3880,3885,3880,928
20240326,141000,552225250,3880,3880,3880,3880,0
20240326,140900,552225250,3880,3880,3880,3880,0
20240326,140800,552225250,3880,3880,3880,3880,11
20240326,140700,552182570,3880,3880,3880,3880,0
20240326,140600,552182570,3880,3880,3880,3880,0
20240326,140500,552182570,3880,3885,3885,3880,110
20240326,140400,551755270,3890,3890,3890,3890,0
20240326,140300,551755270,3890,3890,3890,3890,3244
20240326,140200,539136110,3895,3895,3895,3895,0
20240326,140100,539136110,3895,3895,3895,3895,0
20240326,140000,539136110,3895,3895,3895,3895,408
20240326,135900,537546950,3895,3895,3895,3895,100
20240326,135800,537157450,3890,3890,3890,3890,0
20240326,135700,537157450,3890,3890,3890,3890,0
20240326,135600,537157450,3890,3900,3900,3890,2428
20240326,135500,527712280,3900,3900,3900,3900,0
20240326,135400,527712280,3900,3900,3900,3900,52
20240326,135300,527509480,3900,3900,3900,3900,8
20240326,135200,527478280,3900,3900,3900,3900,10
20240326,135100,527439280,3895,3895,3895,3895,5
20240326,135000,527419805,3895,3895,3895,3890,228
20240326,134900,526532835,3900,3900,3900,3900,0
20240326,134800,526532835,3900,3900,3900,3900,144
20240326,134700,525971235,3900,3900,3900,3900,0
20240326,134600,525971235,3900,3900,3900,3900,0
20240326,134500,525971235,3900,3895,3900,3895,279
20240326,134400,524883160,3895,3895,3895,3895,0
20240326,134300,524883160,3895,3895,3895,3895,554
20240326,134200,522725330,3895,3895,3895,3895,1374
20240326,134100,517373600,3890,3890,3890,3890,1000
20240326,134000,513483600,3895,3895,3895,3895,2
20240326,133900,513475810,3895,3895,3895,3895,22
20240326,133800,513390120,3895,3890,3895,3890,8
20240326,133700,513358985,3890,3890,3890,3890,13
20240326,133600,513308415,3890,3895,3895,3890,349
20240326,133500,511950060,3895,3895,3895,3895,5154
20240326,133400,491875230,3895,3895,3895,3895,1010
20240326,133300,487941280,3895,3895,3895,3895,11
20240326,133200,487898435,3895,3895,3895,3895,0
20240326,133100,487898435,3895,3895,3895,3895,4
20240326,133000,487882855,3895,3895,3895,3895,358
20240326,132900,486488445,3895,3890,3895,3890,308
20240326,132800,485288810,3895,3890,3895,3890,539
20240326,132700,483189500,3890,3895,3895,3890,1019
20240326,132600,479220500,3895,3895,3895,3895,11
20240326,132500,479177655,3900,3900,3900,3900,7
20240326,132400,479150355,3890,3890,3890,3890,0
20240326,132300,479150355,3890,3890,3890,3890,0
20240326,132200,479150355,3890,3890,3890,3890,0
20240326,132100,479150355,3890,3890,3890,3890,244
20240326,132000,478201195,3900,3900,3900,3900,30
20240326,131900,478084195,3900,3900,3900,3900,0
20240326,131800,478084195,3900,3900,3900,3900,575
20240326,131700,475841695,3905,3910,3910,3905,5180
20240326,131600,455605855,3910,3910,3910,3910,0
20240326,131500,455605855,3910,3905,3910,3905,2737
20240326,131400,444904535,3900,3900,3900,3900,1982
20240326,131300,437174735,3910,3905,3910,3900,2356
20240326,131200,427973335,3900,3900,3905,3900,1250
20240326,131100,423094710,3905,3885,3905,3885,15625
20240326,131000,362219555,3880,3880,3880,3880,1
20240326,130900,362215675,3880,3880,3880,3880,200
20240326,130800,361439675,3885,3885,3885,3885,200
20240326,130700,360662675,3885,3885,3885,3885,1300
20240326,130600,355612175,3880,3880,3880,3880,356
20240326,130500,354230895,3880,3880,3880,3880,10
20240326,130400,354192095,3880,3880,3880,3880,153
20240326,130300,353598455,3880,3880,3880,3880,300
20240326,130200,352434455,3880,3880,3880,3880,269
20240326,130100,351390735,3880,3885,3885,3880,305
20240326,130000,350207330,3885,3890,3890,3880,208
20240326,125900,349400245,3890,3885,3890,3885,2366
20240326,125800,340206385,3880,3870,3885,3870,11946
20240326,125700,293887920,3870,3870,3870,3870,0
20240326,125600,293887920,3870,3870,3870,3870,443
20240326,125500,292173510,3870,3870,3870,3870,0
20240326,125400,292173510,3870,3870,3870,3870,0
20240326,125300,292173510,3870,3870,3870,3865,6043
20240326,125200,268812100,3860,3865,3865,3860,5100
20240326,125100,249101100,3870,3870,3870,3870,0
20240326,125000,249101100,3870,3870,3870,3870,11
20240326,124900,249058530,3870,3870,3870,3870,1351
20240326,124800,243830160,3865,3865,3865,3865,190
20240326,124700,243095810,3865,3865,3865,3865,0
20240326,124600,243095810,3865,3860,3865,3860,1525
20240326,124500,237206685,3865,3865,3865,3865,286
20240326,124400,236101295,3865,3865,3865,3865,0
20240326,124300,236101295,3865,3865,3865,3865,0
20240326,124200,236101295,3865,3865,3865,3865,43
20240326,124100,235935100,3860,3860,3860,3860,0
20240326,124000,235935100,3860,3860,3860,3860,0
20240326,123900,235935100,3860,3865,3865,3860,23
20240326,123800,235846215,3865,3865,3865,3865,11
20240326,123700,235803700,3865,3865,3865,3865,0
20240326,123600,235803700,3865,3865,3865,3865,0
20240326,123500,235803700,3865,3865,3865,3865,0
20240326,123400,235803700,3865,3865,3865,3865,284
20240326,123300,234706040,3865,3865,3865,3865,0
20240326,123200,234706040,3865,3865,3865,3865,13
20240326,123100,234655795,3865,3865,3865,3865,0
20240326,123000,234655795,3865,3865,3865,3865,111
20240326,122900,234226780,3860,3860,3860,3860,120
20240326,122800,233763580,3865,3865,3865,3865,427
20240326,122700,232113225,3865,3860,3865,3860,6
20240326,122600,232090040,3865,3865,3865,3865,1199
20240326,122500,227455905,3865,3865,3865,3865,1391
20240326,122400,222079690,3860,3865,3865,3860,86
20240326,122300,221747345,3860,3860,3860,3860,0
20240326,122200,221747345,3860,3860,3860,3860,34
20240326,122100,221616105,3865,3865,3865,3865,0
20240326,122000,221616105,3865,3870,3870,3865,3532
20240326,121900,207964190,3870,3870,3870,3870,0
20240326,121800,207964190,3870,3870,3870,3870,76
20240326,121700,207670070,3865,3865,3865,3865,0
20240326,121600,207670070,3865,3865,3865,3865,500
20240326,121500,205737570,3870,3870,3870,3870,0
20240326,121400,205737570,3870,3870,3870,3870,0
20240326,121300,205737570,3870,3865,3870,3865,2585
20240326,121200,195745085,3870,3870,3870,3870,0
20240326,121100,195745085,3870,3870,3870,3870,0
20240326,121000,195745085,3870,3870,3870,3870,312
20240326,120900,194537645,3870,3870,3870,3870,1
20240326,120800,194533775,3870,3870,3870,3870,9
20240326,120700,194498945,3875,3875,3875,3875,0
20240326,120600,194498945,3875,3875,3875,3875,129
20240326,120500,193999070,3875,3875,3875,3875,0
20240326,120400,193999070,3875,3875,3875,3875,1
20240326,120300,193995195,3875,3875,3875,3875,0
20240326,120200,193995195,3875,3875,3875,3875,0
20240326,120100,193995195,3875,3875,3875,3875,15
20240326,120000,193937070,3875,3875,3875,3875,0
20240326,115900,193937070,3875,3875,3875,3875,198
20240326,115800,193169820,3875,3870,3875,3870,1054
20240326,115700,189086070,3875,3875,3875,3875,38
20240326,115600,188938820,3875,3875,3875,3875,0
20240326,115500,188938820,3875,3875,3875,3875,49
20240326,115400,188748945,3875,3875,3875,3875,38
20240326,115300,188601695,3870,3870,3870,3870,500
20240326,115200,186666695,3870,3870,3870,3870,39
20240326,115100,186515765,3870,3870,3870,3870,0
20240326,115000,186515765,3870,3870,3870,3870,38
20240326,114900,186368705,3875,3875,3875,3875,20
20240326,114800,186291205,3875,3875,3875,3875,43
20240326,114700,186124580,3875,3875,3875,3875,20
20240326,114600,186047080,3875,3865,3875,3865,535
20240326,114500,183978925,3870,3875,3875,3870,140
20240326,114400,183436430,3870,3870,3870,3870,0
20240326,114300,183436430,3870,3875,3875,3870,49
20240326,114200,183246560,3870,3870,3870,3870,500
20240326,114100,181311560,3875,3875,3875,3875,38
20240326,114000,181164310,3875,3875,3875,3875,0
20240326,113900,181164310,3875,3870,3875,3870,59
20240326,113800,180935785,3870,3870,3870,3870,100
20240326,113700,180548785,3875,3870,3875,3870,103
20240326,113600,180149985,3870,3870,3870,3870,10
20240326,113500,180111285,3870,3870,3870,3870,38
20240326,113400,179964225,3870,3870,3870,3870,38
20240326,113300,179817165,3870,3870,3870,3870,0
20240326,113200,179817165,3870,3870,3870,3870,39
20240326,113100,179666235,3870,3870,3870,3870,400
20240326,113000,178118235,3870,3870,3870,3870,38
20240326,112900,177971175,3870,3870,3870,3870,0
20240326,112800,177971175,3870,3870,3870,3870,38
20240326,112700,177824115,3870,3870,3870,3870,0
20240326,112600,177824115,3870,3870,3870,3870,39
20240326,112500,177673185,3870,3870,3870,3870,38
20240326,112400,177526125,3870,3870,3870,3870,2584
20240326,112300,167526045,3870,3865,3870,3865,2633
20240326,112200,157338710,3865,3865,3865,3865,0
20240326,112100,157338710,3865,3865,3865,3865,38
20240326,112000,157191840,3865,3865,3865,3865,600
20240326,111900,154872840,3870,3870,3870,3870,39
20240326,111800,154721910,3870,3870,3870,3870,0
20240326,111700,154721910,3870,3870,3870,3870,38
20240326,111600,154574850,3870,3870,3870,3870,38
20240326,111500,154427790,3870,3870,3870,3870,0
20240326,111400,154427790,3870,3870,3870,3870,39
20240326,111300,154276860,3860,3860,3860,3860,0
20240326,111200,154276860,3860,3870,3870,3860,2038
20240326,111100,146409800,3870,3870,3870,3870,0
20240326,111000,146409800,3870,3870,3870,3870,38
20240326,110900,146262740,3860,3865,3865,3860,2125
20240326,110800,138060190,3870,3865,3870,3865,48
20240326,110700,137874480,3870,3870,3870,3870,0
20240326,110600,137874480,3870,3870,3870,3870,39
20240326,110500,137723550,3870,3870,3870,3870,1329
20240326,110400,132580320,3870,3870,3870,3870,0
20240326,110300,132580320,3870,3870,3870,3870,38
20240326,110200,132433260,3860,3860,3860,3860,1395
20240326,110100,127048560,3860,3860,3860,3860,39
20240326,110000,126898020,3860,3860,3860,3860,0
20240326,105900,126898020,3860,3860,3860,3860,38
20240326,105800,126751340,3860,3860,3860,3860,0
20240326,105700,126751340,3860,3860,3860,3860,38
20240326,105600,126604660,3860,3860,3860,3860,38
20240326,105500,126457980,3860,3860,3860,3860,27
20240326,105400,126353760,3855,3865,3865,3855,3139
20240326,105300,114252025,3855,3860,3860,3855,102
20240326,105200,113858805,3860,3860,3860,3860,238
20240326,105100,112940125,3860,3860,3860,3860,0
20240326,105000,112940125,3860,3860,3860,3860,39
20240326,104900,112789585,3860,3860,3860,3860,0
20240326,104800,112789585,3860,3855,3860,3855,49
20240326,104700,112600495,3855,3860,3860,3855,1465
20240326,104600,106952730,3855,3860,3860,3855,300
20240326,104500,105795730,3860,3860,3860,3860,45
20240326,104400,105622030,3860,3860,3860,3860,691
20240326,104300,102954770,3860,3870,3870,3860,399
20240326,104200,101414250,3860,3860,3860,3860,63
20240326,104100,101171070,3860,3860,3860,3860,40
20240326,104000,101016670,3855,3860,3860,3855,65
20240326,103900,100765860,3865,3865,3865,3865,38
20240326,103800,100618990,3865,3865,3865,3865,0
20240326,103700,100618990,3865,3865,3865,3865,38
20240326,103600,100472120,3870,3870,3870,3870,39
20240326,103500,100321190,3870,3860,3870,3855,4233
20240326,103400,83976550,3870,3870,3870,3870,38
20240326,103300,83829490,3860,3865,3865,3860,1135
20240326,103200,79448340,3870,3870,3870,3870,38
20240326,103100,79301280,3870,3870,3870,3870,0
20240326,103000,79301280,3870,3870,3870,3870,38
20240326,102900,79154220,3870,3870,3870,3870,30
20240326,102800,79038120,3870,3865,3870,3865,49
20240326,102700,78848540,3870,3870,3870,3870,38
20240326,102600,78701480,3860,3860,3860,3860,114
20240326,102500,78261440,3870,3870,3870,3870,238
20240326,102400,77340380,3870,3870,3870,3870,18
20240326,102300,77270720,3870,3870,3870,3870,39
20240326,102200,77119790,3870,3870,3870,3870,0
20240326,102100,77119790,3870,3870,3870,3870,38
20240326,102000,76972730,3855,3860,3860,3855,315
20240326,101900,75756855,3870,3870,3870,3870,38
20240326,101800,75609795,3870,3870,3870,3870,38
20240326,101700,75462735,3860,3860,3860,3860,16
20240326,101600,75400975,3860,3870,3870,3860,40
20240326,101500,75246185,3855,3855,3855,3855,0
20240326,101400,75246185,3855,3870,3870,3855,484
20240326,101300,73379770,3870,3870,3870,3870,10
20240326,101200,73341070,3870,3865,3870,3865,63
20240326,101100,73097385,3870,3870,3870,3870,5
20240326,101000,73078035,3870,3870,3870,3870,49
20240326,100900,72888405,3870,3870,3870,3870,0
20240326,100800,72888405,3870,3870,3870,3870,38
20240326,100700,72741345,3870,3870,3870,3870,38
20240326,100600,72594285,3860,3860,3860,3860,1681
20240326,100500,66105625,3860,3870,3870,3860,1038
20240326,100400,62098565,3870,3860,3870,3860,31
20240326,100300,61978885,3870,3870,3870,3870,47
20240326,100200,61796995,3870,3865,3870,3865,28
20240326,100100,61688770,3865,3870,3870,3865,593
20240326,100000,59396635,3865,3865,3865,3865,26
20240326,095900,59296145,3870,3870,3870,3870,38
20240326,095800,59149085,3870,3870,3875,3870,149
20240326,095700,58572260,3875,3875,3875,3875,0
20240326,095600,58572260,3875,3875,3875,3875,38
20240326,095500,58425010,3865,3865,3865,3865,0
20240326,095400,58425010,3865,3875,3875,3865,88
20240326,095300,58084510,3875,3870,3875,3870,1000
20240326,095200,54212010,3870,3880,3880,3870,124
20240326,095100,53731740,3880,3880,3880,3880,1
20240326,095000,53727860,3880,3880,3880,3880,43
20240326,094900,53561020,3880,3880,3880,3880,69
20240326,094800,53293300,3880,3880,3880,3880,51
20240326,094700,53095420,3875,3880,3880,3875,48
20240326,094600,52909230,3880,3880,3880,3880,0
20240326,094500,52909230,3880,3875,3880,3875,89
20240326,094400,52564160,3875,3875,3875,3875,247
20240326,094300,51607035,3880,3880,3880,3880,38
20240326,094200,51459595,3875,3880,3880,3875,60
20240326,094100,51227045,3880,3880,3880,3875,41
20240326,094000,51067975,3875,3875,3880,3875,217
20240326,093900,50227050,3875,3875,3875,3875,46
20240326,093800,50048800,3875,3880,3880,3875,63
20240326,093700,49804620,3875,3875,3875,3860,1170
20240326,093600,45283300,3870,3875,3875,3870,138
20240326,093500,44748800,3875,3875,3875,3875,50
20240326,093400,44555050,3875,3875,3875,3875,899
20240326,093300,41071425,3870,3870,3870,3870,16
20240326,093200,41009505,3870,3870,3870,3870,243
20240326,093100,40069095,3870,3870,3870,3870,210
20240326,093000,39256395,3865,3865,3865,3865,209
20240326,092900,38448610,3870,3875,3875,3870,48
20240326,092800,38262660,3875,3875,3875,3875,0
20240326,092700,38262660,3875,3875,3875,3875,88
20240326,092600,37921660,3875,3875,3875,3875,143
20240326,092500,37367535,3875,3880,3880,3860,434
20240326,092400,35687710,3865,3880,3880,3865,2032
20240326,092300,27803565,3880,3880,3880,3880,338
20240326,092200,26492125,3880,3875,3880,3870,1273
20240326,092100,21563635,3875,3875,3875,3875,38
20240326,092000,21416385,3875,3875,3875,3875,129
20240326,091900,20916510,3875,3875,3875,3875,39
20240326,091800,20765385,3875,3880,3880,3870,654
20240326,091700,18233525,3880,3875,3880,3875,1000
20240326,091600,14357535,3875,3875,3875,3875,39
20240326,091500,14206410,3875,3875,3875,3875,0
20240326,091400,14206410,3875,3875,3875,3875,38
20240326,091300,14059160,3875,3875,3875,3875,73
20240326,091200,13776285,3875,3875,3875,3875,41
20240326,091100,13617410,3875,3875,3875,3875,3
20240326,091000,13605785,3875,3870,3880,3870,1038
20240326,090900,9581880,3875,3860,3875,3860,53
20240326,090800,9376730,3855,3855,3855,3855,0
20240326,090700,9376730,3855,3870,3870,3855,422
20240326,090600,7748425,3870,3870,3870,3870,58
20240326,090500,7523965,3870,3860,3870,3860,56
20240326,090400,7307425,3870,3870,3870,3870,139
20240326,090300,6769495,3875,3875,3875,3875,38
20240326,090200,6622245,3880,3880,3880,3880,10
20240326,090100,6583445,3875,3855,3875,3855,353
20240326,090000,5221870,3855,3850,3855,3850,1356