KissMeData/175140/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,200200,2006420010,4990,4990,4990,4990,2972
20240326,200100,2006420010,4990,4990,4990,4990,0
20240326,200000,2006420010,4990,4990,4990,4990,0
20240326,195900,2006420010,4990,4990,4990,4990,0
20240326,195800,2006420010,4990,4990,4990,4990,0
20240326,195700,2006420010,4990,4990,4990,4990,0
20240326,195600,2006420010,4990,4990,4990,4990,0
20240326,195500,2006420010,4990,4990,4990,4990,0
20240326,195400,2006420010,4990,4990,4990,4990,0
20240326,195300,2006420010,4990,4990,4990,4990,0
20240326,195200,2006420010,4990,4990,4990,4990,0
20240326,195100,2006420010,4990,4990,4990,4990,0
20240326,195000,2006420010,4990,4990,4990,4990,0
20240326,194900,2006420010,4990,4990,4990,4990,0
20240326,194800,2006420010,4990,4990,4990,4990,0
20240326,194700,2006420010,4990,4990,4990,4990,0
20240326,194600,2006420010,4990,4990,4990,4990,0
20240326,194500,2006420010,4990,4990,4990,4990,0
20240326,194400,2006420010,4990,4990,4990,4990,0
20240326,194300,2006420010,4990,4990,4990,4990,0
20240326,194200,2006420010,4990,4990,4990,4990,0
20240326,194100,2006420010,4990,4990,4990,4990,0
20240326,194000,2006420010,4990,4990,4990,4990,0
20240326,193900,2006420010,4990,4990,4990,4990,0
20240326,193800,2006420010,4990,4990,4990,4990,0
20240326,193700,2006420010,4990,4990,4990,4990,0
20240326,193600,2006420010,4990,4990,4990,4990,0
20240326,193500,2006420010,4990,4990,4990,4990,0
20240326,193400,2006420010,4990,4990,4990,4990,0
20240326,193300,2006420010,4990,4990,4990,4990,0
20240326,193200,2006420010,4990,4990,4990,4990,2972
20240326,193100,2006420010,4990,4990,4990,4990,0
20240326,193000,2006420010,4990,4990,4990,4990,0
20240326,192900,2006420010,4990,4990,4990,4990,0
20240326,192800,2006420010,4990,4990,4990,4990,0
20240326,192700,2006420010,4990,4990,4990,4990,0
20240326,192600,2006420010,4990,4990,4990,4990,0
20240326,192500,2006420010,4990,4990,4990,4990,0
20240326,192400,2006420010,4990,4990,4990,4990,0
20240326,192300,2006420010,4990,4990,4990,4990,0
20240326,192200,2006420010,4990,4990,4990,4990,0
20240326,192100,2006420010,4990,4990,4990,4990,0
20240326,192000,2006420010,4990,4990,4990,4990,0
20240326,191900,2006420010,4990,4990,4990,4990,0
20240326,191800,2006420010,4990,4990,4990,4990,0
20240326,191700,2006420010,4990,4990,4990,4990,0
20240326,191600,2006420010,4990,4990,4990,4990,0
20240326,191500,2006420010,4990,4990,4990,4990,0
20240326,191400,2006420010,4990,4990,4990,4990,0
20240326,191300,2006420010,4990,4990,4990,4990,0
20240326,191200,2006420010,4990,4990,4990,4990,0
20240326,191100,2006420010,4990,4990,4990,4990,0
20240326,191000,2006420010,4990,4990,4990,4990,0
20240326,190900,2006420010,4990,4990,4990,4990,0
20240326,190800,2006420010,4990,4990,4990,4990,0
20240326,190700,2006420010,4990,4990,4990,4990,0
20240326,190600,2006420010,4990,4990,4990,4990,0
20240326,190500,2006420010,4990,4990,4990,4990,0
20240326,190400,2006420010,4990,4990,4990,4990,0
20240326,190300,2006420010,4990,4990,4990,4990,0
20240326,190200,2006420010,4990,4990,4990,4990,2972
20240326,190100,2006420010,4990,4990,4990,4990,0
20240326,190000,2006420010,4990,4990,4990,4990,0
20240326,185900,2006420010,4990,4990,4990,4990,0
20240326,185800,2006420010,4990,4990,4990,4990,0
20240326,185700,2006420010,4990,4990,4990,4990,0
20240326,185600,2006420010,4990,4990,4990,4990,0
20240326,185500,2006420010,4990,4990,4990,4990,0
20240326,185400,2006420010,4990,4990,4990,4990,0
20240326,185300,2006420010,4990,4990,4990,4990,0
20240326,185200,2006420010,4990,4990,4990,4990,0
20240326,185100,2006420010,4990,4990,4990,4990,0
20240326,185000,2006420010,4990,4990,4990,4990,0
20240326,184900,2006420010,4990,4990,4990,4990,0
20240326,184800,2006420010,4990,4990,4990,4990,0
20240326,184700,2006420010,4990,4990,4990,4990,0
20240326,184600,2006420010,4990,4990,4990,4990,0
20240326,184500,2006420010,4990,4990,4990,4990,0
20240326,184400,2006420010,4990,4990,4990,4990,0
20240326,184300,2006420010,4990,4990,4990,4990,0
20240326,184200,2006420010,4990,4990,4990,4990,0
20240326,184100,2006420010,4990,4990,4990,4990,0
20240326,184000,2006420010,4990,4990,4990,4990,0
20240326,183900,2006420010,4990,4990,4990,4990,0
20240326,183800,2006420010,4990,4990,4990,4990,0
20240326,183700,2006420010,4990,4990,4990,4990,0
20240326,183600,2006420010,4990,4990,4990,4990,0
20240326,183500,2006420010,4990,4990,4990,4990,0
20240326,183400,2006420010,4990,4990,4990,4990,0
20240326,183300,2006420010,4990,4990,4990,4990,0
20240326,183200,2006420010,4990,4990,4990,4990,2972
20240326,183100,2006420010,4990,4990,4990,4990,0
20240326,183000,2006420010,4990,4990,4990,4990,0
20240326,182900,2006420010,4990,4990,4990,4990,0
20240326,182800,2006420010,4990,4990,4990,4990,0
20240326,182700,2006420010,4990,4990,4990,4990,0
20240326,182600,2006420010,4990,4990,4990,4990,0
20240326,182500,2006420010,4990,4990,4990,4990,0
20240326,182400,2006420010,4990,4990,4990,4990,0
20240326,182300,2006420010,4990,4990,4990,4990,0
20240326,182200,2006420010,4990,4990,4990,4990,0
20240326,182100,2006420010,4990,4990,4990,4990,0
20240326,182000,2006420010,4990,4990,4990,4990,0
20240326,181900,2006420010,4990,4990,4990,4990,0
20240326,181800,2006420010,4990,4990,4990,4990,0
20240326,181700,2006420010,4990,4990,4990,4990,0
20240326,181600,2006420010,4990,4990,4990,4990,0
20240326,181500,2006420010,4990,4990,4990,4990,0
20240326,181400,2006420010,4990,4990,4990,4990,0
20240326,181300,2006420010,4990,4990,4990,4990,0
20240326,181200,2006420010,4990,4990,4990,4990,0
20240326,181100,2006420010,4990,4990,4990,4990,0
20240326,181000,2006420010,4990,4990,4990,4990,0
20240326,180900,2006420010,4990,4990,4990,4990,0
20240326,180800,2006420010,4990,4990,4990,4990,0
20240326,180700,2006420010,4990,4990,4990,4990,0
20240326,180600,2006420010,4990,4990,4990,4990,0
20240326,180500,2006420010,4990,4990,4990,4990,0
20240326,180400,2006420010,4990,4990,4990,4990,0
20240326,180300,2006420010,4990,4990,4990,4990,0
20240326,180200,2006420010,4990,4990,4990,4990,2972
20240326,180100,2006420010,4990,4990,4990,4990,0
20240326,180000,2006420010,4990,4990,4990,4990,0
20240326,175900,2006420010,4990,4990,4990,4990,0
20240326,175800,2006420010,4990,4990,4990,4990,0
20240326,175700,2006420010,4990,4990,4990,4990,0
20240326,175600,2006420010,4990,4990,4990,4990,0
20240326,175500,2006420010,4990,4990,4990,4990,0
20240326,175400,2006420010,4990,4990,4990,4990,0
20240326,175300,2006420010,4990,4990,4990,4990,0
20240326,175200,2006420010,4990,4990,4990,4990,0
20240326,175100,2006420010,4990,4990,4990,4990,0
20240326,175000,2006420010,4990,4990,4990,4990,0
20240326,174900,2006420010,4990,4990,4990,4990,0
20240326,174800,2006420010,4990,4990,4990,4990,0
20240326,174700,2006420010,4990,4990,4990,4990,0
20240326,174600,2006420010,4990,4990,4990,4990,0
20240326,174500,2006420010,4990,4990,4990,4990,0
20240326,174400,2006420010,4990,4990,4990,4990,0
20240326,174300,2006420010,4990,4990,4990,4990,0
20240326,174200,2006420010,4990,4990,4990,4990,0
20240326,174100,2006420010,4990,4990,4990,4990,0
20240326,174000,2006420010,4990,4990,4990,4990,0
20240326,173900,2006420010,4990,4990,4990,4990,0
20240326,173800,2006420010,4990,4990,4990,4990,0
20240326,173700,2006420010,4990,4990,4990,4990,0
20240326,173600,2006420010,4990,4990,4990,4990,0
20240326,173500,2006420010,4990,4990,4990,4990,0
20240326,173400,2006420010,4990,4990,4990,4990,0
20240326,173300,2006420010,4990,4990,4990,4990,0
20240326,173200,2006420010,4990,4990,4990,4990,2972
20240326,173100,2006420010,4990,4990,4990,4990,0
20240326,173000,2006420010,4990,4990,4990,4990,0
20240326,172900,2006420010,4990,4990,4990,4990,0
20240326,172800,2006420010,4990,4990,4990,4990,0
20240326,172700,2006420010,4990,4990,4990,4990,0
20240326,172600,2006420010,4990,4990,4990,4990,0
20240326,172500,2006420010,4990,4990,4990,4990,0
20240326,172400,2006420010,4990,4990,4990,4990,0
20240326,172300,2006420010,4990,4990,4990,4990,0
20240326,172200,2006420010,4990,4990,4990,4990,0
20240326,172100,2006420010,4990,4990,4990,4990,0
20240326,172000,2006420010,4990,4990,4990,4990,0
20240326,171900,2006420010,4990,4990,4990,4990,0
20240326,171800,2006420010,4990,4990,4990,4990,0
20240326,171700,2006420010,4990,4990,4990,4990,0
20240326,171600,2006420010,4990,4990,4990,4990,0
20240326,171500,2006420010,4990,4990,4990,4990,0
20240326,171400,2006420010,4990,4990,4990,4990,0
20240326,171300,2006420010,4990,4990,4990,4990,0
20240326,171200,2006420010,4990,4990,4990,4990,0
20240326,171100,2006420010,4990,4990,4990,4990,0
20240326,171000,2006420010,4990,4990,4990,4990,0
20240326,170900,2006420010,4990,4990,4990,4990,0
20240326,170800,2006420010,4990,4990,4990,4990,0
20240326,170700,2006420010,4990,4990,4990,4990,0
20240326,170600,2006420010,4990,4990,4990,4990,0
20240326,170500,2006420010,4990,4990,4990,4990,0
20240326,170400,2006420010,4990,4990,4990,4990,0
20240326,170300,2006420010,4990,4990,4990,4990,0
20240326,170200,2006420010,4990,4990,4990,4990,2972
20240326,170100,2006420010,4990,4990,4990,4990,0
20240326,170000,2006420010,4990,4990,4990,4990,0
20240326,165900,2006420010,4990,4990,4990,4990,0
20240326,165800,2006420010,4990,4990,4990,4990,0
20240326,165700,2006420010,4990,4990,4990,4990,0
20240326,165600,2006420010,4990,4990,4990,4990,0
20240326,165500,2006420010,4990,4990,4990,4990,0
20240326,165400,2006420010,4990,4990,4990,4990,0
20240326,165300,2006420010,4990,4990,4990,4990,0
20240326,165200,2006420010,4990,4990,4990,4990,0
20240326,165100,2006420010,4990,4990,4990,4990,0
20240326,165000,2006420010,4990,4990,4990,4990,0
20240326,164900,2006420010,4990,4990,4990,4990,0
20240326,164800,2006420010,4990,4990,4990,4990,0
20240326,164700,2006420010,4990,4990,4990,4990,0
20240326,164600,2006420010,4990,4990,4990,4990,0
20240326,164500,2006420010,4990,4990,4990,4990,0
20240326,164400,2006420010,4990,4990,4990,4990,0
20240326,164300,2006420010,4990,4990,4990,4990,0
20240326,164200,2006420010,4990,4990,4990,4990,0
20240326,164100,2006420010,4990,4990,4990,4990,0
20240326,164000,2006420010,4990,4990,4990,4990,0
20240326,163900,2006420010,4990,4990,4990,4990,0
20240326,163800,2006420010,4990,4990,4990,4990,0
20240326,163700,2006420010,4990,4990,4990,4990,0
20240326,163600,2006420010,4990,4990,4990,4990,0
20240326,163500,2006420010,4990,4990,4990,4990,0
20240326,163400,2006420010,4990,4990,4990,4990,0
20240326,163300,2006420010,4990,4990,4990,4990,0
20240326,163200,2006420010,4990,4990,4990,4990,2972
20240326,163100,2006420010,4990,4990,4990,4990,0
20240326,163000,2006420010,4990,4990,4990,4990,0
20240326,162900,2006420010,4990,4990,4990,4990,0
20240326,162800,2006420010,4990,4990,4990,4990,0
20240326,162700,2006420010,4990,4990,4990,4990,0
20240326,162600,2006420010,4990,4990,4990,4990,0
20240326,162500,2006420010,4990,4990,4990,4990,0
20240326,162400,2006420010,4990,4990,4990,4990,0
20240326,162300,2006420010,4990,4990,4990,4990,0
20240326,162200,2006420010,4990,4990,4990,4990,0
20240326,162100,2006420010,4990,4990,4990,4990,0
20240326,162000,2006420010,4990,4990,4990,4990,0
20240326,161900,2006420010,4990,4990,4990,4990,0
20240326,161800,2006420010,4990,4990,4990,4990,0
20240326,161700,2006420010,4990,4990,4990,4990,0
20240326,161600,2006420010,4990,4990,4990,4990,0
20240326,161500,2006420010,4990,4990,4990,4990,0
20240326,161400,2006420010,4990,4990,4990,4990,0
20240326,161300,2006420010,4990,4990,4990,4990,0
20240326,161200,2006420010,4990,4990,4990,4990,0
20240326,161100,2006420010,4990,4990,4990,4990,0
20240326,161000,2006420010,4990,4990,4990,4990,0
20240326,160900,2006420010,4990,4990,4990,4990,0
20240326,160800,2006420010,4990,4990,4990,4990,0
20240326,160700,2006420010,4990,4990,4990,4990,0
20240326,160600,2006420010,4990,4990,4990,4990,0
20240326,160500,2006420010,4990,4990,4990,4990,0
20240326,160400,2006420010,4990,4990,4990,4990,0
20240326,160300,2006420010,4990,4990,4990,4990,0
20240326,160200,2006420010,4990,4990,4990,4990,2972
20240326,160100,2006420010,4990,4990,4990,4990,0
20240326,160000,2006420010,4990,4990,4990,4990,0
20240326,155900,2006420010,4990,4990,4990,4990,0
20240326,155800,2006420010,4990,4990,4990,4990,0
20240326,155700,2006420010,4990,4990,4990,4990,0
20240326,155600,2006420010,4990,4990,4990,4990,0
20240326,155500,2006420010,4990,4990,4990,4990,0
20240326,155400,2006420010,4990,4990,4990,4990,0
20240326,155300,2006420010,4990,4990,4990,4990,0
20240326,155200,2006420010,4990,4990,4990,4990,0
20240326,155100,2006420010,4990,4990,4990,4990,0
20240326,155000,2006420010,4990,4990,4990,4990,0
20240326,154900,2006420010,4990,4990,4990,4990,0
20240326,154800,2006420010,4990,4990,4990,4990,0
20240326,154700,2006420010,4990,4990,4990,4990,0
20240326,154600,2006420010,4990,4990,4990,4990,0
20240326,154500,2006420010,4990,4990,4990,4990,0
20240326,154400,2006420010,4990,4990,4990,4990,0
20240326,154300,2006420010,4990,4990,4990,4990,0
20240326,154200,2006420010,4990,4990,4990,4990,0
20240326,154100,2006420010,4990,4990,4990,4990,0
20240326,154000,2006420010,4990,4990,4990,4990,0
20240326,153900,2006420010,4990,4990,4990,4990,0
20240326,153800,2006420010,4990,4990,4990,4990,0
20240326,153700,2006420010,4990,4990,4990,4990,0
20240326,153600,2006420010,4990,4990,4990,4990,0
20240326,153500,2006420010,4990,4990,4990,4990,0
20240326,153400,2006420010,4990,4990,4990,4990,0
20240326,153300,2006420010,4990,4990,4990,4990,0
20240326,153200,2006420010,4990,4990,4990,4990,2972
20240326,153100,2006420010,4990,4990,4990,4990,0
20240326,153000,2006420010,4990,4990,4990,4990,2972
20240326,152900,1991589730,4985,4985,4985,4985,0
20240326,152800,1991589730,4985,4985,4985,4985,0
20240326,152700,1991589730,4985,4985,4985,4985,0
20240326,152600,1991589730,4985,4985,4985,4985,0
20240326,152500,1991589730,4985,4985,4985,4985,0
20240326,152400,1991589730,4985,4985,4985,4985,0
20240326,152300,1991589730,4985,4985,4985,4985,0
20240326,152200,1991589730,4985,4985,4985,4985,0
20240326,152100,1991589730,4985,4985,4985,4985,0
20240326,152000,1991589730,4985,4985,4985,4985,0
20240326,151900,1991589730,4985,4990,4990,4985,914
20240326,151800,1987030295,4990,4990,4990,4985,1610
20240326,151700,1979001690,4990,4990,4990,4990,546
20240326,151600,1976277150,4990,4990,4995,4985,1551
20240326,151500,1968537660,4995,4995,4995,4995,1102
20240326,151400,1963033170,4995,4985,4995,4985,2030
20240326,151300,1952894145,4990,4975,4990,4975,4237
20240326,151200,1931772780,4975,4975,4975,4970,10
20240326,151100,1931723045,4975,4970,4975,4970,739
20240326,151000,1928047030,4970,4965,4970,4965,976
20240326,150900,1923200130,4965,4965,4965,4965,152
20240326,150800,1922445450,4975,4965,4975,4965,768
20240326,150700,1918627325,4960,4960,4960,4960,0
20240326,150600,1918627325,4960,4960,4960,4960,0
20240326,150500,1918627325,4960,4960,4960,4960,28
20240326,150400,1918488445,4965,4965,4965,4965,612
20240326,150300,1915449865,4965,4960,4965,4960,542
20240326,150200,1912761530,4965,4960,4965,4960,761
20240326,150100,1908983370,4955,4950,4955,4950,969
20240326,150000,1904186560,4955,4955,4955,4955,0
20240326,145900,1904186560,4955,4950,4955,4945,600
20240326,145800,1901214195,4950,4945,4950,4945,584
20240326,145700,1898323815,4950,4950,4950,4950,0
20240326,145600,1898323815,4950,4950,4950,4950,1864
20240326,145500,1889097015,4945,4945,4945,4945,746
20240326,145400,1885408045,4945,4950,4950,4945,2516
20240326,145300,1872965420,4950,4950,4950,4950,0
20240326,145200,1872965420,4950,4950,4950,4950,1239
20240326,145100,1866832370,4950,4950,4950,4950,150
20240326,145000,1866089870,4945,4950,4950,4945,1518
20240326,144900,1858583125,4950,4945,4950,4945,947
20240326,144800,1853896285,4945,4945,4945,4945,0
20240326,144700,1853896285,4945,4950,4950,4945,1002
20240326,144600,1848941385,4945,4945,4945,4945,0
20240326,144500,1848941385,4945,4945,4945,4945,20
20240326,144400,1848842485,4945,4950,4950,4945,2253
20240326,144300,1837700635,4950,4950,4950,4950,517
20240326,144200,1835141485,4950,4950,4950,4950,350
20240326,144100,1833408985,4950,4950,4950,4950,499
20240326,144000,1830938935,4950,4950,4950,4950,1082
20240326,143900,1825583035,4950,4945,4950,4945,1803
20240326,143800,1816662700,4945,4945,4945,4945,166
20240326,143700,1815841830,4950,4950,4950,4950,997
20240326,143600,1810906680,4950,4950,4950,4950,0
20240326,143500,1810906680,4950,4950,4950,4950,348
20240326,143400,1809184080,4950,4950,4950,4950,786
20240326,143300,1805293380,4950,4960,4960,4950,1034
20240326,143200,1800174500,4965,4955,4965,4955,300
20240326,143100,1798685140,4965,4955,4965,4950,1001
20240326,143000,1793727675,4955,4955,4955,4955,0
20240326,142900,1793727675,4955,4970,4970,4955,8092
20240326,142800,1753628185,4970,4970,4970,4970,278
20240326,142700,1752246525,4970,4955,4970,4955,1651
20240326,142600,1744053320,4950,4950,4950,4945,802
20240326,142500,1740083430,4955,4955,4955,4955,1487
20240326,142400,1732715345,4960,4960,4960,4960,0
20240326,142300,1732715345,4960,4960,4960,4960,1534
20240326,142200,1725106705,4960,4960,4960,4960,1636
20240326,142100,1716992145,4960,4960,4960,4960,988
20240326,142000,1712091665,4965,4965,4965,4965,0
20240326,141900,1712091665,4965,4960,4965,4960,4132
20240326,141800,1691591945,4960,4955,4960,4955,1625
20240326,141700,1683537570,4955,4960,4960,4955,2522
20240326,141600,1671030275,4955,4955,4955,4955,1500
20240326,141500,1663597775,4960,4945,4960,4945,3890
20240326,141400,1644336490,4940,4935,4940,4935,1189
20240326,141300,1638465225,4935,4940,4940,4935,936
20240326,141200,1633845885,4940,4940,4940,4940,75
20240326,141100,1633475385,4940,4940,4940,4940,125
20240326,141000,1632857885,4940,4940,4940,4940,200
20240326,140900,1631869885,4940,4945,4945,4940,1603
20240326,140800,1623949565,4945,4945,4945,4945,100
20240326,140700,1623455065,4945,4945,4945,4945,499
20240326,140600,1620987510,4945,4945,4945,4945,777
20240326,140500,1617145245,4945,4950,4950,4945,1604
20240326,140400,1609208985,4950,4950,4950,4950,1153
20240326,140300,1603501635,4950,4945,4950,4945,7
20240326,140200,1603467010,4945,4950,4950,4945,210
20240326,140100,1602428460,4950,4950,4950,4950,0
20240326,140000,1602428460,4950,4950,4950,4950,294
20240326,135900,1600973160,4950,4955,4955,4950,5434
20240326,135800,1574069625,4955,4955,4955,4955,927
20240326,135700,1569476340,4955,4955,4955,4955,935
20240326,135600,1564843415,4960,4965,4965,4960,541
20240326,135500,1562158485,4965,4965,4965,4960,1146
20240326,135400,1556470255,4975,4975,4975,4975,0
20240326,135300,1556470255,4975,4975,4975,4975,0
20240326,135200,1556470255,4975,4975,4975,4975,0
20240326,135100,1556470255,4975,4950,4975,4950,2369
20240326,135000,1544710290,4940,4940,4940,4940,0
20240326,134900,1544710290,4940,4940,4940,4940,0
20240326,134800,1544710290,4940,4935,4940,4935,1449
20240326,134700,1537556150,4965,4955,4965,4935,2764
20240326,134600,1523895730,4930,4930,4930,4930,501
20240326,134500,1521425800,4930,4955,4955,4930,293
20240326,134400,1519974135,4960,4960,4960,4960,0
20240326,134300,1519974135,4960,4935,4960,4935,6000
20240326,134200,1490276345,4935,4935,4935,4935,30
20240326,134100,1490128295,4935,4930,4940,4930,3261
20240326,134000,1474044005,4935,4925,4940,4925,2326
20240326,133900,1462567820,4925,4925,4925,4925,0
20240326,133800,1462567820,4925,4925,4925,4925,100
20240326,133700,1462075320,4925,4930,4930,4925,600
20240326,133600,1459120310,4935,4935,4935,4935,0
20240326,133500,1459120310,4935,4935,4935,4935,0
20240326,133400,1459120310,4935,4935,4935,4935,0
20240326,133300,1459120310,4935,4935,4935,4935,0
20240326,133200,1459120310,4935,4930,4935,4930,676
20240326,133100,1455787560,4925,4925,4925,4925,747
20240326,133000,1452108585,4925,4925,4925,4925,421
20240326,132900,1450035160,4925,4925,4925,4925,20
20240326,132800,1449936660,4925,4925,4925,4925,2568
20240326,132700,1437289260,4925,4930,4935,4925,146
20240326,132600,1436570060,4930,4930,4930,4930,2000
20240326,132500,1426710060,4930,4940,4940,4930,714
20240326,132400,1423187040,4945,4945,4945,4945,12
20240326,132300,1423127700,4945,4945,4945,4945,0
20240326,132200,1423127700,4945,4945,4945,4945,0
20240326,132100,1423127700,4945,4945,4945,4945,0
20240326,132000,1423127700,4945,4945,4945,4945,167
20240326,131900,1422301885,4930,4935,4935,4930,100
20240326,131800,1421808825,4945,4945,4945,4945,14
20240326,131700,1421739595,4945,4945,4945,4945,13
20240326,131600,1421675310,4950,4935,4950,4935,1844
20240326,131500,1412550430,4935,4940,4940,4935,210
20240326,131400,1411514030,4940,4945,4945,4935,724
20240326,131300,1407934670,4950,4945,4950,4930,1098
20240326,131200,1402506570,4945,4940,4945,4940,532
20240326,131100,1399875940,4935,4930,4935,4925,1738
20240326,131000,1391312040,4940,4950,4950,4940,1018
20240326,130900,1386278785,4955,4960,4960,4955,1850
20240326,130800,1377111985,4960,4960,4960,4960,177
20240326,130700,1376234065,4955,4960,4960,4955,168
20240326,130600,1375401405,4960,4960,4960,4960,59
20240326,130500,1375108765,4960,4960,4970,4960,1516
20240326,130400,1367585520,4965,4960,4970,4960,1017
20240326,130300,1362541110,4960,4965,4965,4960,2032
20240326,130200,1352461880,4965,4975,4975,4960,358
20240326,130100,1350685630,4975,4975,4975,4970,2535
20240326,130000,1338084005,4975,4965,4975,4965,2112
20240326,125900,1327589175,4980,4980,4980,4980,1154
20240326,125800,1321842255,4965,4965,4965,4965,0
20240326,125700,1321842255,4965,4965,4965,4965,0
20240326,125600,1321842255,4965,4965,4965,4965,4
20240326,125500,1321822395,4960,4960,4960,4960,2974
20240326,125400,1307071355,4975,4975,4975,4975,583
20240326,125300,1304170930,4970,4955,4970,4955,1639
20240326,125200,1296032345,4960,4960,4960,4960,210
20240326,125100,1294990745,4960,4960,4960,4960,30
20240326,125000,1294841945,4960,4960,4960,4960,0
20240326,124900,1294841945,4960,4960,4960,4960,0
20240326,124800,1294841945,4960,4960,4960,4960,1425
20240326,124700,1287773945,4975,4965,4975,4965,323
20240326,124600,1286169120,4970,4970,4970,4970,0
20240326,124500,1286169120,4970,4970,4970,4970,647
20240326,124400,1282953530,4970,4970,4970,4970,20
20240326,124300,1282854130,4985,4985,4985,4985,0
20240326,124200,1282854130,4985,4970,4985,4970,7
20240326,124100,1282819325,4985,4990,4990,4985,4
20240326,124000,1282799380,5000,5000,5000,5000,0
20240326,123900,1282799380,5000,5000,5000,5000,0
20240326,123800,1282799380,5000,5000,5000,5000,47
20240326,123700,1282564380,5000,5000,5000,4990,949
20240326,123600,1277828680,5000,4985,5000,4985,9986
20240326,123500,1227967930,4990,4990,4990,4990,0
20240326,123400,1227967930,4990,4965,4990,4965,4286
20240326,123300,1206615500,4965,4965,4970,4965,19
20240326,123200,1206521155,4965,4970,4980,4965,1624
20240326,123100,1198436625,4975,4975,4975,4975,1
20240326,123000,1198431650,4970,4975,4975,4970,20
20240326,122900,1198332200,4975,4975,4975,4975,0
20240326,122800,1198332200,4975,4975,4975,4975,11
20240326,122700,1198277475,4975,4975,4980,4975,2006
20240326,122600,1188291145,4975,4975,4975,4975,0
20240326,122500,1188291145,4975,4975,4975,4975,0
20240326,122400,1188291145,4975,4975,4975,4975,24
20240326,122300,1188171745,4955,4955,4955,4955,227
20240326,122200,1187046960,4980,4980,4980,4980,0
20240326,122100,1187046960,4980,4980,4980,4980,2
20240326,122000,1187037000,4975,4965,4975,4965,30
20240326,121900,1186888040,4970,4950,4970,4950,45
20240326,121800,1186665005,4955,4955,4955,4955,1
20240326,121700,1186660050,4955,4955,4955,4955,4
20240326,121600,1186640230,4955,4950,4955,4950,1061
20240326,121500,1181388075,4955,4980,4980,4955,1140
20240326,121400,1175739350,4980,4980,4980,4980,5
20240326,121300,1175714450,4980,4975,4980,4975,101
20240326,121200,1175211610,4980,4960,4980,4960,501
20240326,121100,1172718640,4975,4965,4975,4955,1071
20240326,121000,1167394835,4985,4985,4985,4985,10
20240326,120900,1167344985,5000,5000,5000,5000,0
20240326,120800,1167344985,5000,4990,5000,4990,500
20240326,120700,1164846405,5000,4920,5000,4920,1500
20240326,120600,1157403000,4905,4925,4925,4905,520
20240326,120500,1154842120,4925,4940,4945,4900,3011
20240326,120400,1140069820,4945,4945,4945,4945,0
20240326,120300,1140069820,4945,4920,4945,4915,1442
20240326,120200,1132956790,4920,4920,4920,4920,0
20240326,120100,1132956790,4920,4910,4920,4910,853
20240326,120000,1128763180,4910,4910,4910,4910,30
20240326,115900,1128615880,4915,4905,4915,4905,1708
20240326,115800,1120234440,4900,4900,4900,4900,0
20240326,115700,1120234440,4900,4905,4905,4900,5000
20240326,115600,1095733045,4905,4905,4905,4905,500
20240326,115500,1093280545,4905,4905,4905,4905,1119
20240326,115400,1087791850,4905,4905,4905,4905,3002
20240326,115300,1073067040,4910,4910,4910,4910,10
20240326,115200,1073017940,4905,4905,4905,4905,0
20240326,115100,1073017940,4905,4905,4905,4905,0
20240326,115000,1073017940,4905,4910,4910,4905,2298
20240326,114900,1061735015,4910,4915,4915,4910,382
20240326,114800,1059857490,4915,4915,4915,4915,728
20240326,114700,1056279370,4915,4910,4915,4910,1255
20240326,114600,1050114545,4915,4915,4920,4910,2647
20240326,114500,1037109510,4915,4920,4920,4915,1185
20240326,114400,1031281810,4920,4920,4920,4920,415
20240326,114300,1029240010,4920,4920,4920,4920,0
20240326,114200,1029240010,4920,4920,4920,4920,1
20240326,114100,1029235090,4915,4910,4915,4910,877
20240326,114000,1024926515,4910,4915,4920,4910,1933
20240326,113900,1015427180,4915,4915,4915,4915,200
20240326,113800,1014444180,4915,4915,4915,4915,1019
20240326,113700,1009435795,4915,4915,4915,4915,200
20240326,113600,1008452795,4920,4915,4920,4915,1007
20240326,113500,1003499940,4915,4915,4920,4915,829
20240326,113400,999425400,4915,4925,4925,4915,320
20240326,113300,997852530,4930,4930,4930,4930,1
20240326,113200,997847600,4935,4935,4935,4935,0
20240326,113100,997847600,4935,4935,4935,4935,1
20240326,113000,997842665,4940,4915,4940,4915,627
20240326,112900,994757825,4915,4910,4915,4910,123
20240326,112800,994153395,4910,4910,4915,4905,3169
20240326,112700,978591605,4915,4935,4935,4915,1868
20240326,112600,969398585,4940,4945,4945,4940,2
20240326,112500,969388700,4940,4945,4945,4940,101
20240326,112400,968889260,4945,4945,4945,4945,0
20240326,112300,968889260,4945,4925,4945,4910,1308
20240326,112200,962450615,4925,4920,4925,4920,206
20240326,112100,961437090,4910,4920,4930,4910,1884
20240326,112000,952174755,4920,4940,4945,4920,935
20240326,111900,947573320,4935,4920,4955,4920,200
20240326,111800,946588915,4905,4930,4930,4905,16505
20240326,111700,865540540,4935,4955,4955,4930,8147
20240326,111600,825268275,4960,4975,4975,4955,2996
20240326,111500,810397590,4975,5000,5000,4975,306
20240326,111400,808875090,5000,5000,5000,5000,301
20240326,111300,807370090,5000,4995,5000,4990,9241
20240326,111200,761166950,5000,4970,5000,4970,4259
20240326,111100,739898050,4970,4965,4970,4965,246
20240326,111000,738675600,4965,4965,4965,4965,49
20240326,110900,738432315,4965,4965,4965,4965,251
20240326,110800,737186100,4965,4965,4965,4965,0
20240326,110700,737186100,4965,4965,4965,4965,0
20240326,110600,737186100,4965,4965,4965,4965,1
20240326,110500,737181135,4965,4965,4965,4965,0
20240326,110400,737181135,4965,4945,4965,4945,503
20240326,110300,734689595,4945,4950,4950,4945,158
20240326,110200,733908280,4950,4950,4950,4950,20
20240326,110100,733809280,4950,4945,4950,4945,1187
20240326,110000,727939065,4950,4950,4950,4945,1340
20240326,105900,721306650,4965,4965,4965,4965,0
20240326,105800,721306650,4965,4960,4965,4950,724
20240326,105700,717715650,4970,4970,4970,4970,0
20240326,105600,717715650,4970,4970,4970,4970,100
20240326,105500,717218650,4970,4985,4985,4965,2297
20240326,105400,705804020,4970,4970,4970,4970,8
20240326,105300,705764260,4990,4990,4990,4990,0
20240326,105200,705764260,4990,4990,4990,4990,0
20240326,105100,705764260,4990,4975,4990,4975,500
20240326,105000,703272400,4980,4980,4980,4980,670
20240326,104900,699935800,4995,4995,4995,4995,0
20240326,104800,699935800,4995,4995,4995,4995,2
20240326,104700,699925810,4995,4995,5000,4965,1087
20240326,104600,694496480,4995,4980,4995,4980,2001
20240326,104500,684514345,4975,4940,4975,4940,967
20240326,104400,679724265,4945,4945,4945,4945,0
20240326,104300,679724265,4945,4945,4945,4945,0
20240326,104200,679724265,4945,4945,4945,4945,0
20240326,104100,679724265,4945,4945,4945,4945,737
20240326,104000,676079800,4955,4955,4955,4955,0
20240326,103900,676079800,4955,4945,4955,4945,400
20240326,103800,674099800,4955,4955,4955,4955,0
20240326,103700,674099800,4955,4935,4955,4935,535
20240326,103600,671452005,4930,4930,4930,4930,126
20240326,103500,670830825,4925,4925,4925,4925,0
20240326,103400,670830825,4925,4925,4925,4925,139
20240326,103300,670146250,4920,4920,4920,4920,310
20240326,103200,668621050,4930,4930,4930,4930,15
20240326,103100,668547100,4940,4940,4940,4940,0
20240326,103000,668547100,4940,4940,4940,4940,50
20240326,102900,668300100,4945,4950,4950,4945,18
20240326,102800,668211015,4950,4950,4950,4950,11
20240326,102700,668156565,4950,4950,4950,4950,4
20240326,102600,668136765,4950,4950,4950,4950,6
20240326,102500,668107065,4950,4950,4950,4950,0
20240326,102400,668107065,4950,4965,4965,4950,539
20240326,102300,665433720,4975,4975,4975,4975,0
20240326,102200,665433720,4975,4975,4975,4975,150
20240326,102100,664687470,4960,4950,4960,4950,807
20240326,102000,660690050,4945,4935,4945,4930,723
20240326,101900,657116975,4940,4930,4940,4930,979
20240326,101800,652286080,4915,4920,4920,4915,2654
20240326,101700,639239920,4920,4920,4920,4920,39
20240326,101600,639048040,4930,4930,4930,4930,0
20240326,101500,639048040,4930,4925,4930,4925,315
20240326,101400,637495475,4925,4915,4925,4915,1759
20240326,101300,628845205,4915,4915,4915,4915,201
20240326,101200,627857290,4915,4910,4920,4910,700
20240326,101100,624416790,4910,4915,4930,4910,14264
20240326,101000,554348485,4915,4920,4930,4910,2426
20240326,100900,542428670,4930,4930,4930,4930,1
20240326,100800,542423740,4920,4920,4920,4915,150
20240326,100700,541685780,4925,4920,4925,4920,237
20240326,100600,540518560,4920,4920,4920,4920,150
20240326,100500,539780560,4920,4920,4920,4920,228
20240326,100400,538658800,4915,4915,4915,4915,1000
20240326,100300,533743800,4920,4925,4925,4920,371
20240326,100200,531917460,4925,4925,4925,4925,11
20240326,100100,531863285,4925,4930,4930,4920,1919
20240326,100000,522414790,4935,4935,4935,4930,1310
20240326,095900,515954645,4935,4945,4945,4935,1353
20240326,095800,509268885,4945,4950,4950,4945,373
20240326,095700,507423535,4950,4955,4955,4950,111
20240326,095600,506874030,4955,4950,4955,4950,22
20240326,095500,506765120,4950,4950,4950,4940,61
20240326,095400,506463305,4950,4950,4950,4940,621
20240326,095300,503394885,4950,4955,4955,4950,171
20240326,095200,502548225,4940,4940,4940,4940,50
20240326,095100,502301225,4950,4950,4950,4945,6748
20240326,095000,468903685,4950,4955,4955,4950,310
20240326,094900,467368765,4955,4960,4960,4955,1809
20240326,094800,458403255,4965,4965,4970,4965,157
20240326,094700,457623580,4965,4960,4965,4960,726
20240326,094600,454022005,4960,4965,4965,4960,328
20240326,094500,452394485,4970,4980,4980,4960,922
20240326,094400,447819785,4985,4970,4985,4965,3125
20240326,094300,432303120,4965,4970,4970,4965,1324
20240326,094200,425729455,4990,4975,4990,4965,1664
20240326,094100,417462570,4995,4995,4995,4995,42
20240326,094000,417252780,4970,5000,5000,4970,3604
20240326,093900,399318425,5000,5030,5030,5000,102
20240326,093800,398808395,5000,5000,5000,5000,208
20240326,093700,397768395,4975,5040,5040,4975,2617
20240326,093600,384708845,5040,5040,5040,5000,979
20240326,093500,379803785,5020,5030,5030,5010,3722
20240326,093400,361131205,5030,4990,5030,4990,11759
20240326,093300,302309885,4985,4995,4995,4985,408
20240326,093200,300275755,5000,4995,5000,4985,348
20240326,093100,298538215,5000,5000,5000,5000,482
20240326,093000,296128215,4975,4935,4975,4935,5789
20240326,092900,267410170,4935,4950,4950,4935,5385
20240326,092800,240810765,4950,4955,4955,4950,112
20240326,092700,240256330,4965,4955,4965,4950,2540
20240326,092600,227671690,4960,4950,4965,4950,2136
20240326,092500,217086240,4950,4960,4965,4950,472
20240326,092400,214746900,4960,4960,4960,4960,62
20240326,092300,214439380,4950,4955,4955,4950,513
20240326,092200,211899300,4955,4970,4970,4955,543
20240326,092100,209206030,4970,4965,4970,4960,717
20240326,092000,205648555,4970,4960,4975,4960,27
20240326,091900,205514520,4965,4950,4965,4950,1092
20240326,091800,200106280,4935,4950,4950,4935,1778
20240326,091700,191331730,4930,4945,4945,4930,346
20240326,091600,189625070,4950,4960,4960,4950,1017
20240326,091500,184586385,4965,4955,4965,4955,501
20240326,091400,182103920,4980,4960,4980,4955,179
20240326,091300,181216395,4980,4990,5000,4960,1661
20240326,091200,172917125,4950,4970,4970,4950,1974
20240326,091100,163132305,4975,4990,4990,4975,1676
20240326,091000,154782400,4990,5010,5010,4990,1955
20240326,090900,145014240,5010,5020,5020,5000,3817
20240326,090800,125891970,5000,4990,5000,4990,2071
20240326,090700,115538815,4980,4970,4980,4965,2201
20240326,090600,104602965,4975,5000,5000,4975,745
20240326,090500,100891375,5000,4995,5000,4995,2867
20240326,090400,86562075,4995,4960,4995,4955,4409
20240326,090300,64612850,4930,4920,4955,4920,4208
20240326,090200,43809815,4900,4910,4910,4900,2396
20240326,090100,32059260,4915,4925,4935,4910,4805
20240326,090000,8424490,4915,4990,4990,4915,1701