KissMeData/015230/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,185400,263749500,5490,5490,5490,5490,1154
20240326,185300,263749500,5490,5490,5490,5490,0
20240326,185200,263749500,5490,5490,5490,5490,0
20240326,185100,263749500,5490,5490,5490,5490,0
20240326,185000,263749500,5490,5490,5490,5490,0
20240326,184900,263749500,5490,5490,5490,5490,0
20240326,184800,263749500,5490,5490,5490,5490,0
20240326,184700,263749500,5490,5490,5490,5490,0
20240326,184600,263749500,5490,5490,5490,5490,0
20240326,184500,263749500,5490,5490,5490,5490,0
20240326,184400,263749500,5490,5490,5490,5490,0
20240326,184300,263749500,5490,5490,5490,5490,0
20240326,184200,263749500,5490,5490,5490,5490,0
20240326,184100,263749500,5490,5490,5490,5490,0
20240326,184000,263749500,5490,5490,5490,5490,0
20240326,183900,263749500,5490,5490,5490,5490,0
20240326,183800,263749500,5490,5490,5490,5490,0
20240326,183700,263749500,5490,5490,5490,5490,0
20240326,183600,263749500,5490,5490,5490,5490,0
20240326,183500,263749500,5490,5490,5490,5490,0
20240326,183400,263749500,5490,5490,5490,5490,0
20240326,183300,263749500,5490,5490,5490,5490,0
20240326,183200,263749500,5490,5490,5490,5490,0
20240326,183100,263749500,5490,5490,5490,5490,0
20240326,183000,263749500,5490,5490,5490,5490,0
20240326,182900,263749500,5490,5490,5490,5490,0
20240326,182800,263749500,5490,5490,5490,5490,0
20240326,182700,263749500,5490,5490,5490,5490,0
20240326,182600,263749500,5490,5490,5490,5490,0
20240326,182500,263749500,5490,5490,5490,5490,0
20240326,182400,263749500,5490,5490,5490,5490,1154
20240326,182300,263749500,5490,5490,5490,5490,0
20240326,182200,263749500,5490,5490,5490,5490,0
20240326,182100,263749500,5490,5490,5490,5490,0
20240326,182000,263749500,5490,5490,5490,5490,0
20240326,181900,263749500,5490,5490,5490,5490,0
20240326,181800,263749500,5490,5490,5490,5490,0
20240326,181700,263749500,5490,5490,5490,5490,0
20240326,181600,263749500,5490,5490,5490,5490,0
20240326,181500,263749500,5490,5490,5490,5490,0
20240326,181400,263749500,5490,5490,5490,5490,0
20240326,181300,263749500,5490,5490,5490,5490,0
20240326,181200,263749500,5490,5490,5490,5490,0
20240326,181100,263749500,5490,5490,5490,5490,0
20240326,181000,263749500,5490,5490,5490,5490,0
20240326,180900,263749500,5490,5490,5490,5490,0
20240326,180800,263749500,5490,5490,5490,5490,0
20240326,180700,263749500,5490,5490,5490,5490,0
20240326,180600,263749500,5490,5490,5490,5490,0
20240326,180500,263749500,5490,5490,5490,5490,0
20240326,180400,263749500,5490,5490,5490,5490,0
20240326,180300,263749500,5490,5490,5490,5490,0
20240326,180200,263749500,5490,5490,5490,5490,0
20240326,180100,263749500,5490,5490,5490,5490,0
20240326,180000,263749500,5490,5490,5490,5490,0
20240326,175900,263749500,5490,5490,5490,5490,0
20240326,175800,263749500,5490,5490,5490,5490,0
20240326,175700,263749500,5490,5490,5490,5490,0
20240326,175600,263749500,5490,5490,5490,5490,0
20240326,175500,263749500,5490,5490,5490,5490,0
20240326,175400,263749500,5490,5490,5490,5490,1154
20240326,175300,263749500,5490,5490,5490,5490,0
20240326,175200,263749500,5490,5490,5490,5490,0
20240326,175100,263749500,5490,5490,5490,5490,0
20240326,175000,263749500,5490,5490,5490,5490,0
20240326,174900,263749500,5490,5490,5490,5490,0
20240326,174800,263749500,5490,5490,5490,5490,0
20240326,174700,263749500,5490,5490,5490,5490,0
20240326,174600,263749500,5490,5490,5490,5490,0
20240326,174500,263749500,5490,5490,5490,5490,0
20240326,174400,263749500,5490,5490,5490,5490,0
20240326,174300,263749500,5490,5490,5490,5490,0
20240326,174200,263749500,5490,5490,5490,5490,0
20240326,174100,263749500,5490,5490,5490,5490,0
20240326,174000,263749500,5490,5490,5490,5490,0
20240326,173900,263749500,5490,5490,5490,5490,0
20240326,173800,263749500,5490,5490,5490,5490,0
20240326,173700,263749500,5490,5490,5490,5490,0
20240326,173600,263749500,5490,5490,5490,5490,0
20240326,173500,263749500,5490,5490,5490,5490,0
20240326,173400,263749500,5490,5490,5490,5490,0
20240326,173300,263749500,5490,5490,5490,5490,0
20240326,173200,263749500,5490,5490,5490,5490,0
20240326,173100,263749500,5490,5490,5490,5490,0
20240326,173000,263749500,5490,5490,5490,5490,0
20240326,172900,263749500,5490,5490,5490,5490,0
20240326,172800,263749500,5490,5490,5490,5490,0
20240326,172700,263749500,5490,5490,5490,5490,0
20240326,172600,263749500,5490,5490,5490,5490,0
20240326,172500,263749500,5490,5490,5490,5490,0
20240326,172400,263749500,5490,5490,5490,5490,1154
20240326,172300,263749500,5490,5490,5490,5490,0
20240326,172200,263749500,5490,5490,5490,5490,0
20240326,172100,263749500,5490,5490,5490,5490,0
20240326,172000,263749500,5490,5490,5490,5490,0
20240326,171900,263749500,5490,5490,5490,5490,0
20240326,171800,263749500,5490,5490,5490,5490,0
20240326,171700,263749500,5490,5490,5490,5490,0
20240326,171600,263749500,5490,5490,5490,5490,0
20240326,171500,263749500,5490,5490,5490,5490,0
20240326,171400,263749500,5490,5490,5490,5490,0
20240326,171300,263749500,5490,5490,5490,5490,0
20240326,171200,263749500,5490,5490,5490,5490,0
20240326,171100,263749500,5490,5490,5490,5490,0
20240326,171000,263749500,5490,5490,5490,5490,0
20240326,170900,263749500,5490,5490,5490,5490,0
20240326,170800,263749500,5490,5490,5490,5490,0
20240326,170700,263749500,5490,5490,5490,5490,0
20240326,170600,263749500,5490,5490,5490,5490,0
20240326,170500,263749500,5490,5490,5490,5490,0
20240326,170400,263749500,5490,5490,5490,5490,0
20240326,170300,263749500,5490,5490,5490,5490,0
20240326,170200,263749500,5490,5490,5490,5490,0
20240326,170100,263749500,5490,5490,5490,5490,0
20240326,170000,263749500,5490,5490,5490,5490,0
20240326,165900,263749500,5490,5490,5490,5490,0
20240326,165800,263749500,5490,5490,5490,5490,0
20240326,165700,263749500,5490,5490,5490,5490,0
20240326,165600,263749500,5490,5490,5490,5490,0
20240326,165500,263749500,5490,5490,5490,5490,0
20240326,165400,263749500,5490,5490,5490,5490,1154
20240326,165300,263749500,5490,5490,5490,5490,0
20240326,165200,263749500,5490,5490,5490,5490,0
20240326,165100,263749500,5490,5490,5490,5490,0
20240326,165000,263749500,5490,5490,5490,5490,0
20240326,164900,263749500,5490,5490,5490,5490,0
20240326,164800,263749500,5490,5490,5490,5490,0
20240326,164700,263749500,5490,5490,5490,5490,0
20240326,164600,263749500,5490,5490,5490,5490,0
20240326,164500,263749500,5490,5490,5490,5490,0
20240326,164400,263749500,5490,5490,5490,5490,0
20240326,164300,263749500,5490,5490,5490,5490,0
20240326,164200,263749500,5490,5490,5490,5490,0
20240326,164100,263749500,5490,5490,5490,5490,0
20240326,164000,263749500,5490,5490,5490,5490,0
20240326,163900,263749500,5490,5490,5490,5490,0
20240326,163800,263749500,5490,5490,5490,5490,0
20240326,163700,263749500,5490,5490,5490,5490,0
20240326,163600,263749500,5490,5490,5490,5490,0
20240326,163500,263749500,5490,5490,5490,5490,0
20240326,163400,263749500,5490,5490,5490,5490,0
20240326,163300,263749500,5490,5490,5490,5490,0
20240326,163200,263749500,5490,5490,5490,5490,0
20240326,163100,263749500,5490,5490,5490,5490,0
20240326,163000,263749500,5490,5490,5490,5490,0
20240326,162900,263749500,5490,5490,5490,5490,0
20240326,162800,263749500,5490,5490,5490,5490,0
20240326,162700,263749500,5490,5490,5490,5490,0
20240326,162600,263749500,5490,5490,5490,5490,0
20240326,162500,263749500,5490,5490,5490,5490,0
20240326,162400,263749500,5490,5490,5490,5490,1154
20240326,162300,263749500,5490,5490,5490,5490,0
20240326,162200,263749500,5490,5490,5490,5490,0
20240326,162100,263749500,5490,5490,5490,5490,0
20240326,162000,263749500,5490,5490,5490,5490,0
20240326,161900,263749500,5490,5490,5490,5490,0
20240326,161800,263749500,5490,5490,5490,5490,0
20240326,161700,263749500,5490,5490,5490,5490,0
20240326,161600,263749500,5490,5490,5490,5490,0
20240326,161500,263749500,5490,5490,5490,5490,0
20240326,161400,263749500,5490,5490,5490,5490,0
20240326,161300,263749500,5490,5490,5490,5490,0
20240326,161200,263749500,5490,5490,5490,5490,0
20240326,161100,263749500,5490,5490,5490,5490,0
20240326,161000,263749500,5490,5490,5490,5490,0
20240326,160900,263749500,5490,5490,5490,5490,0
20240326,160800,263749500,5490,5490,5490,5490,0
20240326,160700,263749500,5490,5490,5490,5490,0
20240326,160600,263749500,5490,5490,5490,5490,0
20240326,160500,263749500,5490,5490,5490,5490,0
20240326,160400,263749500,5490,5490,5490,5490,0
20240326,160300,263749500,5490,5490,5490,5490,0
20240326,160200,263749500,5490,5490,5490,5490,0
20240326,160100,263749500,5490,5490,5490,5490,0
20240326,160000,263749500,5490,5490,5490,5490,0
20240326,155900,263749500,5490,5490,5490,5490,0
20240326,155800,263749500,5490,5490,5490,5490,0
20240326,155700,263749500,5490,5490,5490,5490,0
20240326,155600,263749500,5490,5490,5490,5490,0
20240326,155500,263749500,5490,5490,5490,5490,0
20240326,155400,263749500,5490,5490,5490,5490,1154
20240326,155300,263749500,5490,5490,5490,5490,0
20240326,155200,263749500,5490,5490,5490,5490,0
20240326,155100,263749500,5490,5490,5490,5490,0
20240326,155000,263749500,5490,5490,5490,5490,0
20240326,154900,263749500,5490,5490,5490,5490,0
20240326,154800,263749500,5490,5490,5490,5490,0
20240326,154700,263749500,5490,5490,5490,5490,0
20240326,154600,263749500,5490,5490,5490,5490,0
20240326,154500,263749500,5490,5490,5490,5490,0
20240326,154400,263749500,5490,5490,5490,5490,0
20240326,154300,263749500,5490,5490,5490,5490,0
20240326,154200,263749500,5490,5490,5490,5490,0
20240326,154100,263749500,5490,5490,5490,5490,0
20240326,154000,263749500,5490,5490,5490,5490,0
20240326,153900,263749500,5490,5490,5490,5490,0
20240326,153800,263749500,5490,5490,5490,5490,0
20240326,153700,263749500,5490,5490,5490,5490,0
20240326,153600,263749500,5490,5490,5490,5490,0
20240326,153500,263749500,5490,5490,5490,5490,0
20240326,153400,263749500,5490,5490,5490,5490,0
20240326,153300,263749500,5490,5490,5490,5490,0
20240326,153200,263749500,5490,5490,5490,5490,0
20240326,153100,263749500,5490,5490,5490,5490,0
20240326,153000,263749500,5490,5490,5490,5490,1154
20240326,152900,257414040,5480,5480,5480,5480,0
20240326,152800,257414040,5480,5480,5480,5480,0
20240326,152700,257414040,5480,5480,5480,5480,0
20240326,152600,257414040,5480,5480,5480,5480,0
20240326,152500,257414040,5480,5480,5480,5480,0
20240326,152400,257414040,5480,5480,5480,5480,0
20240326,152300,257414040,5480,5480,5480,5480,0
20240326,152200,257414040,5480,5480,5480,5480,0
20240326,152100,257414040,5480,5480,5480,5480,0
20240326,152000,257414040,5480,5480,5480,5480,0
20240326,151900,257414040,5480,5460,5480,5450,240
20240326,151800,256104450,5480,5470,5480,5470,59
20240326,151700,255781660,5460,5460,5460,5460,0
20240326,151600,255781660,5460,5450,5470,5450,3
20240326,151500,255765280,5480,5480,5480,5480,1
20240326,151400,255759800,5460,5470,5470,5450,983
20240326,151300,250392660,5470,5460,5470,5460,136
20240326,151200,249649940,5470,5460,5470,5450,391
20240326,151100,247515300,5470,5460,5470,5460,22
20240326,151000,247395170,5470,5460,5470,5460,366
20240326,150900,245396350,5470,5470,5470,5470,9
20240326,150800,245347120,5480,5480,5480,5480,15
20240326,150700,245264920,5480,5480,5480,5480,32
20240326,150600,245089560,5480,5480,5480,5480,1
20240326,150500,245084080,5470,5470,5470,5470,0
20240326,150400,245084080,5470,5470,5470,5470,37
20240326,150300,244881690,5470,5480,5480,5470,511
20240326,150200,242081680,5480,5470,5480,5460,1062
20240326,150100,236272920,5460,5460,5460,5460,153
20240326,150000,235437540,5470,5470,5470,5470,1
20240326,145900,235432070,5450,5480,5480,5430,4398
20240326,145800,211420080,5490,5490,5490,5490,0
20240326,145700,211420080,5490,5490,5490,5490,57
20240326,145600,211107150,5500,5500,5500,5500,0
20240326,145500,211107150,5500,5500,5500,5500,0
20240326,145400,211107150,5500,5500,5500,5500,0
20240326,145300,211107150,5500,5500,5500,5500,0
20240326,145200,211107150,5500,5500,5500,5500,0
20240326,145100,211107150,5500,5490,5500,5480,942
20240326,145000,205943650,5500,5490,5500,5490,165
20240326,144900,205037600,5490,5490,5490,5490,0
20240326,144800,205037600,5490,5490,5490,5490,0
20240326,144700,205037600,5490,5490,5490,5490,0
20240326,144600,205037600,5490,5490,5490,5490,0
20240326,144500,205037600,5490,5490,5490,5490,8
20240326,144400,204993680,5480,5480,5480,5480,5
20240326,144300,204966280,5490,5490,5490,5490,0
20240326,144200,204966280,5490,5490,5490,5490,0
20240326,144100,204966280,5490,5490,5490,5490,0
20240326,144000,204966280,5490,5490,5490,5490,0
20240326,143900,204966280,5490,5490,5490,5490,15
20240326,143800,204883930,5490,5490,5490,5490,2
20240326,143700,204872950,5490,5490,5490,5490,0
20240326,143600,204872950,5490,5490,5490,5490,1
20240326,143500,204867460,5480,5480,5480,5480,0
20240326,143400,204867460,5480,5490,5490,5480,5115
20240326,143300,176788680,5500,5500,5500,5500,0
20240326,143200,176788680,5500,5490,5500,5490,15
20240326,143100,176706320,5490,5490,5490,5490,0
20240326,143000,176706320,5490,5490,5500,5490,246
20240326,142900,175355510,5500,5500,5500,5500,0
20240326,142800,175355510,5500,5500,5500,5500,1
20240326,142700,175350010,5490,5490,5490,5490,0
20240326,142600,175350010,5490,5490,5500,5490,572
20240326,142500,172209400,5500,5500,5500,5500,0
20240326,142400,172209400,5500,5500,5500,5490,9
20240326,142300,172159970,5490,5490,5490,5490,7
20240326,142200,172121540,5500,5500,5500,5500,1
20240326,142100,172116040,5490,5490,5490,5490,7
20240326,142000,172077610,5500,5500,5500,5500,0
20240326,141900,172077610,5500,5500,5500,5490,1080
20240326,141800,166138220,5500,5500,5500,5500,7
20240326,141700,166099720,5510,5510,5510,5510,1
20240326,141600,166094210,5510,5500,5510,5500,8
20240326,141500,166050200,5510,5500,5510,5500,12
20240326,141400,165984150,5500,5500,5500,5500,5
20240326,141300,165956650,5500,5500,5500,5500,7
20240326,141200,165918150,5510,5500,5510,5500,1763
20240326,141100,156219870,5490,5490,5490,5490,7
20240326,141000,156181440,5510,5490,5510,5490,8
20240326,140900,156137500,5510,5510,5510,5510,1
20240326,140800,156131990,5490,5500,5510,5490,125
20240326,140700,155444460,5510,5500,5510,5500,14
20240326,140600,155367450,5510,5500,5510,5500,108
20240326,140500,154773370,5500,5500,5500,5500,40
20240326,140400,154553370,5510,5510,5510,5510,1
20240326,140300,154547860,5500,5510,5510,5500,8
20240326,140200,154503850,5500,5500,5500,5500,59
20240326,140100,154179350,5510,5500,5510,5500,131
20240326,140000,153458680,5500,5510,5510,5500,22
20240326,135900,153337530,5500,5500,5500,5500,7
20240326,135800,153299030,5510,5510,5510,5510,0
20240326,135700,153299030,5510,5500,5510,5500,13
20240326,135600,153227470,5510,5510,5510,5510,0
20240326,135500,153227470,5510,5500,5510,5500,13
20240326,135400,153155910,5510,5510,5510,5500,14
20240326,135300,153078840,5500,5500,5500,5500,0
20240326,135200,153078840,5500,5510,5510,5500,13
20240326,135100,153007280,5500,5500,5510,5500,14
20240326,135000,152930270,5510,5510,5510,5510,0
20240326,134900,152930270,5510,5500,5510,5500,93
20240326,134800,152418610,5500,5500,5500,5500,0
20240326,134700,152418610,5500,5500,5510,5500,130
20240326,134600,151703460,5500,5500,5500,5500,7
20240326,134500,151664960,5510,5510,5510,5510,6
20240326,134400,151631900,5500,5500,5500,5500,7
20240326,134300,151593400,5500,5500,5510,5500,125
20240326,134200,150905790,5510,5510,5510,5500,254
20240326,134100,149506380,5500,5500,5500,5500,7
20240326,134000,149467880,5500,5500,5500,5500,0
20240326,133900,149467880,5500,5510,5510,5500,13
20240326,133800,149396320,5500,5500,5500,5500,7
20240326,133700,149357820,5500,5510,5510,5500,128
20240326,133600,148652650,5510,5500,5510,5500,234
20240326,133500,147363380,5510,5500,5510,5500,10
20240326,133400,147308360,5510,5510,5510,5510,6
20240326,133300,147275300,5500,5500,5510,5500,126
20240326,133200,146582180,5500,5500,5500,5500,0
20240326,133100,146582180,5500,5510,5510,5500,252
20240326,133000,145193860,5500,5500,5500,5500,7
20240326,132900,145155360,5510,5510,5510,5510,17
20240326,132800,145061690,5510,5510,5510,5500,14
20240326,132700,144984620,5500,5500,5500,5500,7
20240326,132600,144946120,5510,5510,5510,5510,2
20240326,132500,144935100,5500,5500,5500,5500,7
20240326,132400,144896600,5500,5500,5500,5500,0
20240326,132300,144896600,5500,5500,5500,5500,7
20240326,132200,144858100,5500,5500,5500,5500,7
20240326,132100,144819600,5510,5510,5510,5510,1
20240326,132000,144814090,5510,5500,5510,5500,14
20240326,131900,144737020,5500,5500,5500,5500,7
20240326,131800,144698520,5500,5500,5510,5500,1165
20240326,131700,138289900,5510,5500,5510,5500,566
20240326,131600,135176580,5500,5500,5500,5500,0
20240326,131500,135176580,5500,5500,5500,5500,7
20240326,131400,135138080,5500,5500,5500,5500,7
20240326,131300,135099580,5500,5500,5500,5500,0
20240326,131200,135099580,5500,5510,5510,5500,13
20240326,131100,135028070,5510,5500,5510,5500,28
20240326,131000,134874010,5510,5510,5510,5510,0
20240326,130900,134874010,5510,5500,5510,5500,8
20240326,130800,134830000,5510,5510,5510,5510,1
20240326,130700,134824490,5500,5500,5500,5500,8
20240326,130600,134780490,5500,5500,5500,5500,6
20240326,130500,134747490,5520,5510,5520,5500,389
20240326,130400,132603780,5510,5490,5510,5490,10
20240326,130300,132548840,5490,5490,5510,5490,219
20240326,130200,131346050,5490,5490,5490,5490,15
20240326,130100,131263700,5490,5490,5490,5490,7
20240326,130000,131225270,5490,5490,5490,5490,0
20240326,125900,131225270,5490,5490,5490,5490,6
20240326,125800,131192330,5510,5490,5510,5490,8
20240326,125700,131148390,5500,5500,5500,5500,10
20240326,125600,131093390,5490,5490,5490,5490,6
20240326,125500,131060450,5490,5490,5490,5490,7
20240326,125400,131022020,5490,5490,5490,5490,34
20240326,125300,130835360,5490,5500,5500,5490,625
20240326,125200,127398240,5510,5510,5510,5510,15
20240326,125100,127315590,5500,5520,5520,5500,8
20240326,125000,127271570,5500,5500,5500,5500,16
20240326,124900,127183570,5520,5520,5520,5520,1
20240326,124800,127178050,5490,5490,5490,5490,117
20240326,124700,126535720,5490,5500,5500,5490,6
20240326,124600,126502740,5510,5510,5510,5510,199
20240326,124500,125406250,5510,5540,5540,5510,171
20240326,124400,124461100,5540,5500,5540,5480,5672
20240326,124300,93149700,5480,5480,5480,5480,6
20240326,124200,93116820,5500,5480,5500,5480,47
20240326,124100,92858810,5480,5480,5500,5480,2210
20240326,124000,80718820,5470,5470,5480,5470,217
20240326,123900,79531600,5470,5470,5470,5470,7
20240326,123800,79493310,5480,5480,5480,5480,31
20240326,123700,79323430,5480,5480,5480,5470,12
20240326,123600,79257730,5470,5470,5470,5470,0
20240326,123500,79257730,5470,5480,5480,5470,8
20240326,123400,79213960,5470,5470,5470,5470,6
20240326,123300,79181140,5470,5470,5470,5470,0
20240326,123200,79181140,5470,5470,5470,5470,7
20240326,123100,79142850,5470,5470,5470,5470,6
20240326,123000,79110030,5470,5470,5480,5470,113
20240326,122900,78491780,5480,5470,5480,5470,8
20240326,122800,78448010,5480,5480,5480,5480,1
20240326,122700,78442530,5470,5480,5480,5470,8
20240326,122600,78398750,5460,5460,5460,5460,7
20240326,122500,78360530,5480,5480,5480,5480,1
20240326,122400,78355050,5460,5460,5460,5460,6
20240326,122300,78322290,5460,5470,5470,5460,7
20240326,122200,78284060,5480,5480,5480,5480,5
20240326,122100,78256660,5480,5470,5480,5460,12
20240326,122000,78191010,5460,5460,5460,5460,0
20240326,121900,78191010,5460,5470,5480,5460,58
20240326,121800,77874070,5470,5470,5470,5470,6
20240326,121700,77841250,5480,5480,5480,5480,0
20240326,121600,77841250,5480,5460,5480,5460,8
20240326,121500,77797550,5480,5460,5480,5460,7
20240326,121400,77759310,5460,5460,5460,5460,0
20240326,121300,77759310,5460,5480,5480,5460,8
20240326,121200,77715610,5460,5460,5460,5460,0
20240326,121100,77715610,5460,5460,5460,5460,6
20240326,121000,77682850,5460,5460,5460,5460,7
20240326,120900,77644630,5480,5480,5480,5480,0
20240326,120800,77644630,5480,5460,5480,5460,252
20240326,120700,76268130,5460,5460,5460,5460,7
20240326,120600,76229910,5480,5480,5480,5480,0
20240326,120500,76229910,5480,5460,5480,5460,7
20240326,120400,76191670,5460,5460,5460,5460,1
20240326,120300,76186210,5460,5460,5460,5460,7
20240326,120200,76147990,5460,5460,5460,5460,6
20240326,120100,76115230,5490,5490,5490,5490,0
20240326,120000,76115230,5490,5490,5490,5460,9
20240326,115900,76066030,5450,5450,5450,5450,6
20240326,115800,76033330,5490,5460,5490,5460,701
20240326,115700,72203830,5490,5480,5490,5470,317
20240326,115600,70466690,5480,5460,5480,5460,2
20240326,115500,70455750,5480,5460,5480,5460,9
20240326,115400,70406570,5460,5460,5460,5460,7
20240326,115300,70368350,5480,5480,5480,5480,1
20240326,115200,70362870,5460,5460,5460,5460,21
20240326,115100,70248210,5460,5460,5460,5460,7
20240326,115000,70209990,5480,5480,5480,5480,1
20240326,114900,70204510,5460,5460,5460,5460,6
20240326,114800,70171750,5450,5450,5450,5450,0
20240326,114700,70171750,5450,5480,5480,5450,8
20240326,114600,70128120,5450,5460,5480,5450,2176
20240326,114500,58247010,5460,5460,5460,5460,0
20240326,114400,58247010,5460,5460,5460,5460,7
20240326,114300,58208790,5480,5460,5480,5460,21
20240326,114200,58093830,5460,5460,5460,5460,90
20240326,114100,57602430,5460,5470,5470,5460,7
20240326,114000,57564150,5470,5470,5470,5470,0
20240326,113900,57564150,5470,5480,5480,5470,19
20240326,113800,57460090,5480,5480,5480,5480,7
20240326,113700,57421730,5490,5490,5490,5490,0
20240326,113600,57421730,5490,5460,5490,5460,45
20240326,113500,57174960,5460,5460,5460,5460,7
20240326,113400,57136740,5480,5480,5480,5480,1
20240326,113300,57131260,5480,5460,5480,5460,26
20240326,113200,56989280,5470,5480,5480,5470,379
20240326,113100,54913920,5460,5460,5460,5460,7
20240326,113000,54875700,5460,5460,5460,5460,6
20240326,112900,54842940,5480,5480,5480,5480,0
20240326,112800,54842940,5480,5460,5480,5460,15
20240326,112700,54760880,5460,5460,5460,5460,6
20240326,112600,54728120,5460,5460,5460,5460,0
20240326,112500,54728120,5460,5470,5470,5460,19
20240326,112400,54624360,5470,5470,5470,5470,0
20240326,112300,54624360,5470,5470,5470,5470,6
20240326,112200,54591540,5480,5480,5480,5480,195
20240326,112100,53522940,5490,5490,5490,5490,0
20240326,112000,53522940,5490,5490,5490,5480,294
20240326,111900,51911510,5480,5480,5480,5480,7
20240326,111800,51873150,5480,5480,5490,5480,198
20240326,111700,50787910,5480,5480,5480,5480,6
20240326,111600,50755030,5480,5480,5490,5480,1540
20240326,111500,42314240,5460,5460,5460,5460,7
20240326,111400,42276020,5470,5470,5470,5470,17
20240326,111300,42183030,5470,5470,5470,5470,1
20240326,111200,42177560,5460,5460,5460,5460,7
20240326,111100,42139340,5460,5460,5460,5460,6
20240326,111000,42106580,5480,5480,5480,5480,3
20240326,110900,42090140,5470,5460,5480,5460,87
20240326,110800,41614230,5470,5470,5470,5470,50
20240326,110700,41340730,5470,5460,5470,5460,16
20240326,110600,41253270,5470,5460,5470,5460,8
20240326,110500,41209580,5470,5470,5470,5470,1
20240326,110400,41204110,5460,5470,5470,5460,14
20240326,110300,41127590,5470,5460,5470,5460,8
20240326,110200,41083900,5470,5470,5470,5470,1
20240326,110100,41078430,5460,5460,5460,5460,6
20240326,110000,41045670,5470,5470,5470,5470,8
20240326,105900,41001910,5460,5460,5460,5460,7
20240326,105800,40963690,5470,5460,5470,5460,7
20240326,105700,40925460,5470,5470,5470,5470,10
20240326,105600,40870760,5470,5470,5470,5460,40
20240326,105500,40652030,5470,5460,5470,5460,17
20240326,105400,40559100,5460,5460,5460,5460,43
20240326,105300,40324320,5460,5460,5460,5460,7
20240326,105200,40286100,5470,5470,5470,5470,8
20240326,105100,40242340,5460,5470,5470,5460,7
20240326,105000,40204110,5460,5460,5460,5460,7
20240326,104900,40165890,5460,5460,5460,5460,0
20240326,104800,40165890,5460,5470,5470,5460,12
20240326,104700,40100310,5460,5460,5460,5460,7
20240326,104600,40062090,5470,5470,5470,5470,0
20240326,104500,40062090,5470,5460,5470,5460,27
20240326,104400,39914460,5470,5470,5470,5470,100
20240326,104300,39367460,5460,5470,5470,5460,8
20240326,104200,39323770,5470,5460,5470,5460,20
20240326,104100,39214430,5470,5470,5470,5470,8
20240326,104000,39170670,5470,5470,5470,5460,19
20240326,103900,39066810,5460,5460,5460,5460,6
20240326,103800,39034050,5460,5460,5460,5460,4
20240326,103700,39012210,5470,5470,5470,5460,19
20240326,103600,38908350,5470,5470,5470,5470,1
20240326,103500,38902880,5460,5460,5470,5460,1172
20240326,103400,32502630,5470,5460,5470,5460,8
20240326,103300,32458940,5460,5460,5470,5460,238
20240326,103200,31159200,5460,5460,5470,5460,259
20240326,103100,29744660,5450,5450,5450,5450,7
20240326,103000,29706510,5460,5460,5460,5460,11
20240326,102900,29646450,5460,5470,5470,5460,8
20240326,102800,29602750,5480,5480,5480,5480,0
20240326,102700,29602750,5480,5480,5480,5480,0
20240326,102600,29602750,5480,5480,5480,5480,0
20240326,102500,29602750,5480,5480,5480,5480,0
20240326,102400,29602750,5480,5480,5480,5480,0
20240326,102300,29602750,5480,5450,5480,5450,945
20240326,102200,24450490,5480,5480,5480,5480,0
20240326,102100,24450490,5480,5480,5480,5480,1
20240326,102000,24445010,5480,5470,5480,5450,237
20240326,101900,23150810,5480,5480,5480,5480,8
20240326,101800,23106970,5480,5480,5480,5480,0
20240326,101700,23106970,5480,5480,5480,5480,20
20240326,101600,22997370,5480,5480,5480,5480,0
20240326,101500,22997370,5480,5480,5480,5480,0
20240326,101400,22997370,5480,5480,5480,5480,20
20240326,101300,22887770,5480,5480,5480,5480,0
20240326,101200,22887770,5480,5480,5480,5480,0
20240326,101100,22887770,5480,5480,5480,5480,0
20240326,101000,22887770,5480,5480,5480,5450,368
20240326,100900,20871760,5480,5480,5480,5480,0
20240326,100800,20871760,5480,5460,5480,5450,1115
20240326,100700,14791380,5480,5480,5480,5480,8
20240326,100600,14747540,5480,5480,5480,5480,0
20240326,100500,14747540,5480,5480,5480,5480,0
20240326,100400,14747540,5480,5480,5480,5480,0
20240326,100300,14747540,5480,5480,5480,5480,9
20240326,100200,14698220,5480,5480,5480,5480,0
20240326,100100,14698220,5480,5460,5480,5460,14
20240326,100000,14621760,5460,5450,5460,5450,16
20240326,095900,14534550,5460,5460,5460,5450,405
20240326,095800,12323450,5460,5460,5460,5460,0
20240326,095700,12323450,5460,5460,5460,5460,0
20240326,095600,12323450,5460,5470,5470,5460,220
20240326,095500,11120250,5460,5470,5470,5460,410
20240326,095400,8877650,5470,5470,5470,5470,0
20240326,095300,8877650,5470,5470,5470,5470,0
20240326,095200,8877650,5470,5470,5470,5470,2
20240326,095100,8866710,5470,5470,5470,5470,2
20240326,095000,8855770,5460,5470,5470,5460,3
20240326,094900,8839380,5470,5470,5470,5460,30
20240326,094800,8675370,5470,5470,5470,5460,233
20240326,094700,7400970,5480,5480,5480,5480,9
20240326,094600,7351650,5480,5480,5480,5480,2
20240326,094500,7340690,5470,5470,5470,5470,0
20240326,094400,7340690,5470,5470,5470,5470,1
20240326,094300,7335220,5470,5470,5470,5470,0
20240326,094200,7335220,5470,5470,5470,5470,10
20240326,094100,7280520,5480,5480,5480,5480,0
20240326,094000,7280520,5480,5480,5480,5480,1
20240326,093900,7275040,5480,5480,5480,5480,0
20240326,093800,7275040,5480,5480,5480,5480,6
20240326,093700,7242160,5480,5480,5480,5480,11
20240326,093600,7181880,5480,5480,5480,5480,5
20240326,093500,7154480,5470,5470,5470,5470,1
20240326,093400,7149010,5480,5480,5480,5480,0
20240326,093300,7149010,5480,5480,5480,5480,3
20240326,093200,7132570,5480,5480,5480,5480,0
20240326,093100,7132570,5480,5480,5480,5480,11
20240326,093000,7072290,5480,5480,5480,5480,0
20240326,092900,7072290,5480,5480,5480,5480,0
20240326,092800,7072290,5480,5480,5480,5480,0
20240326,092700,7072290,5480,5480,5480,5480,0
20240326,092600,7072290,5480,5480,5480,5480,0
20240326,092500,7072290,5480,5480,5480,5480,10
20240326,092400,7017490,5480,5480,5480,5480,0
20240326,092300,7017490,5480,5480,5480,5480,1
20240326,092200,7012010,5480,5480,5480,5480,11
20240326,092100,6951730,5480,5490,5490,5480,41
20240326,092000,6726940,5500,5500,5500,5500,0
20240326,091900,6726940,5500,5500,5500,5500,20
20240326,091800,6616940,5500,5490,5500,5480,111
20240326,091700,6007640,5500,5500,5500,5500,10
20240326,091600,5952640,5500,5490,5500,5490,61
20240326,091500,5617740,5490,5490,5490,5490,0
20240326,091400,5617740,5490,5490,5490,5490,1
20240326,091300,5612250,5480,5470,5480,5470,20
20240326,091200,5502820,5470,5470,5470,5470,0
20240326,091100,5502820,5470,5470,5470,5470,18
20240326,091000,5404360,5460,5460,5460,5460,400
20240326,090900,3220360,5460,5460,5460,5460,0
20240326,090800,3220360,5460,5490,5490,5460,548
20240326,090700,213280,5490,5490,5490,5490,0
20240326,090600,213280,5490,5490,5490,5490,0
20240326,090500,213280,5490,5490,5490,5490,0
20240326,090400,213280,5490,5500,5500,5490,11
20240326,090300,152880,5460,5460,5460,5460,0
20240326,090200,152880,5460,5460,5460,5460,0
20240326,090100,152880,5460,5460,5460,5460,0
20240326,090000,152880,5460,5460,5460,5460,28