KissMeData/111770/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,195000,5624204550,40750,40750,40750,40750,3788
20240326,194900,5624204550,40750,40750,40750,40750,0
20240326,194800,5624204550,40750,40750,40750,40750,0
20240326,194700,5624204550,40750,40750,40750,40750,0
20240326,194600,5624204550,40750,40750,40750,40750,0
20240326,194500,5624204550,40750,40750,40750,40750,0
20240326,194400,5624204550,40750,40750,40750,40750,0
20240326,194300,5624204550,40750,40750,40750,40750,0
20240326,194200,5624204550,40750,40750,40750,40750,0
20240326,194100,5624204550,40750,40750,40750,40750,0
20240326,194000,5624204550,40750,40750,40750,40750,0
20240326,193900,5624204550,40750,40750,40750,40750,0
20240326,193800,5624204550,40750,40750,40750,40750,0
20240326,193700,5624204550,40750,40750,40750,40750,0
20240326,193600,5624204550,40750,40750,40750,40750,0
20240326,193500,5624204550,40750,40750,40750,40750,0
20240326,193400,5624204550,40750,40750,40750,40750,0
20240326,193300,5624204550,40750,40750,40750,40750,0
20240326,193200,5624204550,40750,40750,40750,40750,0
20240326,193100,5624204550,40750,40750,40750,40750,0
20240326,193000,5624204550,40750,40750,40750,40750,0
20240326,192900,5624204550,40750,40750,40750,40750,0
20240326,192800,5624204550,40750,40750,40750,40750,0
20240326,192700,5624204550,40750,40750,40750,40750,0
20240326,192600,5624204550,40750,40750,40750,40750,0
20240326,192500,5624204550,40750,40750,40750,40750,0
20240326,192400,5624204550,40750,40750,40750,40750,0
20240326,192300,5624204550,40750,40750,40750,40750,0
20240326,192200,5624204550,40750,40750,40750,40750,0
20240326,192100,5624204550,40750,40750,40750,40750,0
20240326,192000,5624204550,40750,40750,40750,40750,3788
20240326,191900,5624204550,40750,40750,40750,40750,0
20240326,191800,5624204550,40750,40750,40750,40750,0
20240326,191700,5624204550,40750,40750,40750,40750,0
20240326,191600,5624204550,40750,40750,40750,40750,0
20240326,191500,5624204550,40750,40750,40750,40750,0
20240326,191400,5624204550,40750,40750,40750,40750,0
20240326,191300,5624204550,40750,40750,40750,40750,0
20240326,191200,5624204550,40750,40750,40750,40750,0
20240326,191100,5624204550,40750,40750,40750,40750,0
20240326,191000,5624204550,40750,40750,40750,40750,0
20240326,190900,5624204550,40750,40750,40750,40750,0
20240326,190800,5624204550,40750,40750,40750,40750,0
20240326,190700,5624204550,40750,40750,40750,40750,0
20240326,190600,5624204550,40750,40750,40750,40750,0
20240326,190500,5624204550,40750,40750,40750,40750,0
20240326,190400,5624204550,40750,40750,40750,40750,0
20240326,190300,5624204550,40750,40750,40750,40750,0
20240326,190200,5624204550,40750,40750,40750,40750,0
20240326,190100,5624204550,40750,40750,40750,40750,0
20240326,190000,5624204550,40750,40750,40750,40750,0
20240326,185900,5624204550,40750,40750,40750,40750,0
20240326,185800,5624204550,40750,40750,40750,40750,0
20240326,185700,5624204550,40750,40750,40750,40750,0
20240326,185600,5624204550,40750,40750,40750,40750,0
20240326,185500,5624204550,40750,40750,40750,40750,0
20240326,185400,5624204550,40750,40750,40750,40750,0
20240326,185300,5624204550,40750,40750,40750,40750,0
20240326,185200,5624204550,40750,40750,40750,40750,0
20240326,185100,5624204550,40750,40750,40750,40750,0
20240326,185000,5624204550,40750,40750,40750,40750,3788
20240326,184900,5624204550,40750,40750,40750,40750,0
20240326,184800,5624204550,40750,40750,40750,40750,0
20240326,184700,5624204550,40750,40750,40750,40750,0
20240326,184600,5624204550,40750,40750,40750,40750,0
20240326,184500,5624204550,40750,40750,40750,40750,0
20240326,184400,5624204550,40750,40750,40750,40750,0
20240326,184300,5624204550,40750,40750,40750,40750,0
20240326,184200,5624204550,40750,40750,40750,40750,0
20240326,184100,5624204550,40750,40750,40750,40750,0
20240326,184000,5624204550,40750,40750,40750,40750,0
20240326,183900,5624204550,40750,40750,40750,40750,0
20240326,183800,5624204550,40750,40750,40750,40750,0
20240326,183700,5624204550,40750,40750,40750,40750,0
20240326,183600,5624204550,40750,40750,40750,40750,0
20240326,183500,5624204550,40750,40750,40750,40750,0
20240326,183400,5624204550,40750,40750,40750,40750,0
20240326,183300,5624204550,40750,40750,40750,40750,0
20240326,183200,5624204550,40750,40750,40750,40750,0
20240326,183100,5624204550,40750,40750,40750,40750,0
20240326,183000,5624204550,40750,40750,40750,40750,0
20240326,182900,5624204550,40750,40750,40750,40750,0
20240326,182800,5624204550,40750,40750,40750,40750,0
20240326,182700,5624204550,40750,40750,40750,40750,0
20240326,182600,5624204550,40750,40750,40750,40750,0
20240326,182500,5624204550,40750,40750,40750,40750,0
20240326,182400,5624204550,40750,40750,40750,40750,0
20240326,182300,5624204550,40750,40750,40750,40750,0
20240326,182200,5624204550,40750,40750,40750,40750,0
20240326,182100,5624204550,40750,40750,40750,40750,0
20240326,182000,5624204550,40750,40750,40750,40750,3788
20240326,181900,5624204550,40750,40750,40750,40750,0
20240326,181800,5624204550,40750,40750,40750,40750,0
20240326,181700,5624204550,40750,40750,40750,40750,0
20240326,181600,5624204550,40750,40750,40750,40750,0
20240326,181500,5624204550,40750,40750,40750,40750,0
20240326,181400,5624204550,40750,40750,40750,40750,0
20240326,181300,5624204550,40750,40750,40750,40750,0
20240326,181200,5624204550,40750,40750,40750,40750,0
20240326,181100,5624204550,40750,40750,40750,40750,0
20240326,181000,5624204550,40750,40750,40750,40750,0
20240326,180900,5624204550,40750,40750,40750,40750,0
20240326,180800,5624204550,40750,40750,40750,40750,0
20240326,180700,5624204550,40750,40750,40750,40750,0
20240326,180600,5624204550,40750,40750,40750,40750,0
20240326,180500,5624204550,40750,40750,40750,40750,0
20240326,180400,5624204550,40750,40750,40750,40750,0
20240326,180300,5624204550,40750,40750,40750,40750,0
20240326,180200,5624204550,40750,40750,40750,40750,0
20240326,180100,5624204550,40750,40750,40750,40750,0
20240326,180000,5624204550,40750,40750,40750,40750,0
20240326,175900,5624204550,40750,40750,40750,40750,0
20240326,175800,5624204550,40750,40750,40750,40750,0
20240326,175700,5624204550,40750,40750,40750,40750,0
20240326,175600,5624204550,40750,40750,40750,40750,0
20240326,175500,5624204550,40750,40750,40750,40750,0
20240326,175400,5624204550,40750,40750,40750,40750,0
20240326,175300,5624204550,40750,40750,40750,40750,0
20240326,175200,5624204550,40750,40750,40750,40750,0
20240326,175100,5624204550,40750,40750,40750,40750,0
20240326,175000,5624204550,40750,40750,40750,40750,3788
20240326,174900,5624204550,40750,40750,40750,40750,0
20240326,174800,5624204550,40750,40750,40750,40750,0
20240326,174700,5624204550,40750,40750,40750,40750,0
20240326,174600,5624204550,40750,40750,40750,40750,0
20240326,174500,5624204550,40750,40750,40750,40750,0
20240326,174400,5624204550,40750,40750,40750,40750,0
20240326,174300,5624204550,40750,40750,40750,40750,0
20240326,174200,5624204550,40750,40750,40750,40750,0
20240326,174100,5624204550,40750,40750,40750,40750,0
20240326,174000,5624204550,40750,40750,40750,40750,0
20240326,173900,5624204550,40750,40750,40750,40750,0
20240326,173800,5624204550,40750,40750,40750,40750,0
20240326,173700,5624204550,40750,40750,40750,40750,0
20240326,173600,5624204550,40750,40750,40750,40750,0
20240326,173500,5624204550,40750,40750,40750,40750,0
20240326,173400,5624204550,40750,40750,40750,40750,0
20240326,173300,5624204550,40750,40750,40750,40750,0
20240326,173200,5624204550,40750,40750,40750,40750,0
20240326,173100,5624204550,40750,40750,40750,40750,0
20240326,173000,5624204550,40750,40750,40750,40750,0
20240326,172900,5624204550,40750,40750,40750,40750,0
20240326,172800,5624204550,40750,40750,40750,40750,0
20240326,172700,5624204550,40750,40750,40750,40750,0
20240326,172600,5624204550,40750,40750,40750,40750,0
20240326,172500,5624204550,40750,40750,40750,40750,0
20240326,172400,5624204550,40750,40750,40750,40750,0
20240326,172300,5624204550,40750,40750,40750,40750,0
20240326,172200,5624204550,40750,40750,40750,40750,0
20240326,172100,5624204550,40750,40750,40750,40750,0
20240326,172000,5624204550,40750,40750,40750,40750,3788
20240326,171900,5624204550,40750,40750,40750,40750,0
20240326,171800,5624204550,40750,40750,40750,40750,0
20240326,171700,5624204550,40750,40750,40750,40750,0
20240326,171600,5624204550,40750,40750,40750,40750,0
20240326,171500,5624204550,40750,40750,40750,40750,0
20240326,171400,5624204550,40750,40750,40750,40750,0
20240326,171300,5624204550,40750,40750,40750,40750,0
20240326,171200,5624204550,40750,40750,40750,40750,0
20240326,171100,5624204550,40750,40750,40750,40750,0
20240326,171000,5624204550,40750,40750,40750,40750,0
20240326,170900,5624204550,40750,40750,40750,40750,0
20240326,170800,5624204550,40750,40750,40750,40750,0
20240326,170700,5624204550,40750,40750,40750,40750,0
20240326,170600,5624204550,40750,40750,40750,40750,0
20240326,170500,5624204550,40750,40750,40750,40750,0
20240326,170400,5624204550,40750,40750,40750,40750,0
20240326,170300,5624204550,40750,40750,40750,40750,0
20240326,170200,5624204550,40750,40750,40750,40750,0
20240326,170100,5624204550,40750,40750,40750,40750,0
20240326,170000,5624204550,40750,40750,40750,40750,0
20240326,165900,5624204550,40750,40750,40750,40750,0
20240326,165800,5624204550,40750,40750,40750,40750,0
20240326,165700,5624204550,40750,40750,40750,40750,0
20240326,165600,5624204550,40750,40750,40750,40750,0
20240326,165500,5624204550,40750,40750,40750,40750,0
20240326,165400,5624204550,40750,40750,40750,40750,0
20240326,165300,5624204550,40750,40750,40750,40750,0
20240326,165200,5624204550,40750,40750,40750,40750,0
20240326,165100,5624204550,40750,40750,40750,40750,0
20240326,165000,5624204550,40750,40750,40750,40750,3788
20240326,164900,5624204550,40750,40750,40750,40750,0
20240326,164800,5624204550,40750,40750,40750,40750,0
20240326,164700,5624204550,40750,40750,40750,40750,0
20240326,164600,5624204550,40750,40750,40750,40750,0
20240326,164500,5624204550,40750,40750,40750,40750,0
20240326,164400,5624204550,40750,40750,40750,40750,0
20240326,164300,5624204550,40750,40750,40750,40750,0
20240326,164200,5624204550,40750,40750,40750,40750,0
20240326,164100,5624204550,40750,40750,40750,40750,0
20240326,164000,5624204550,40750,40750,40750,40750,0
20240326,163900,5624204550,40750,40750,40750,40750,0
20240326,163800,5624204550,40750,40750,40750,40750,0
20240326,163700,5624204550,40750,40750,40750,40750,0
20240326,163600,5624204550,40750,40750,40750,40750,0
20240326,163500,5624204550,40750,40750,40750,40750,0
20240326,163400,5624204550,40750,40750,40750,40750,0
20240326,163300,5624204550,40750,40750,40750,40750,0
20240326,163200,5624204550,40750,40750,40750,40750,0
20240326,163100,5624204550,40750,40750,40750,40750,0
20240326,163000,5624204550,40750,40750,40750,40750,0
20240326,162900,5624204550,40750,40750,40750,40750,0
20240326,162800,5624204550,40750,40750,40750,40750,0
20240326,162700,5624204550,40750,40750,40750,40750,0
20240326,162600,5624204550,40750,40750,40750,40750,0
20240326,162500,5624204550,40750,40750,40750,40750,0
20240326,162400,5624204550,40750,40750,40750,40750,0
20240326,162300,5624204550,40750,40750,40750,40750,0
20240326,162200,5624204550,40750,40750,40750,40750,0
20240326,162100,5624204550,40750,40750,40750,40750,0
20240326,162000,5624204550,40750,40750,40750,40750,3788
20240326,161900,5624204550,40750,40750,40750,40750,0
20240326,161800,5624204550,40750,40750,40750,40750,0
20240326,161700,5624204550,40750,40750,40750,40750,0
20240326,161600,5624204550,40750,40750,40750,40750,0
20240326,161500,5624204550,40750,40750,40750,40750,0
20240326,161400,5624204550,40750,40750,40750,40750,0
20240326,161300,5624204550,40750,40750,40750,40750,0
20240326,161200,5624204550,40750,40750,40750,40750,0
20240326,161100,5624204550,40750,40750,40750,40750,0
20240326,161000,5624204550,40750,40750,40750,40750,0
20240326,160900,5624204550,40750,40750,40750,40750,0
20240326,160800,5624204550,40750,40750,40750,40750,0
20240326,160700,5624204550,40750,40750,40750,40750,0
20240326,160600,5624204550,40750,40750,40750,40750,0
20240326,160500,5624204550,40750,40750,40750,40750,0
20240326,160400,5624204550,40750,40750,40750,40750,0
20240326,160300,5624204550,40750,40750,40750,40750,0
20240326,160200,5624204550,40750,40750,40750,40750,0
20240326,160100,5624204550,40750,40750,40750,40750,0
20240326,160000,5624204550,40750,40750,40750,40750,0
20240326,155900,5624204550,40750,40750,40750,40750,0
20240326,155800,5624204550,40750,40750,40750,40750,0
20240326,155700,5624204550,40750,40750,40750,40750,0
20240326,155600,5624204550,40750,40750,40750,40750,0
20240326,155500,5624204550,40750,40750,40750,40750,0
20240326,155400,5624204550,40750,40750,40750,40750,0
20240326,155300,5624204550,40750,40750,40750,40750,0
20240326,155200,5624204550,40750,40750,40750,40750,0
20240326,155100,5624204550,40750,40750,40750,40750,0
20240326,155000,5624204550,40750,40750,40750,40750,3788
20240326,154900,5624204550,40750,40750,40750,40750,0
20240326,154800,5624204550,40750,40750,40750,40750,0
20240326,154700,5624204550,40750,40750,40750,40750,0
20240326,154600,5624204550,40750,40750,40750,40750,0
20240326,154500,5624204550,40750,40750,40750,40750,0
20240326,154400,5624204550,40750,40750,40750,40750,0
20240326,154300,5624204550,40750,40750,40750,40750,0
20240326,154200,5624204550,40750,40750,40750,40750,0
20240326,154100,5624204550,40750,40750,40750,40750,0
20240326,154000,5624204550,40750,40750,40750,40750,0
20240326,153900,5624204550,40750,40750,40750,40750,0
20240326,153800,5624204550,40750,40750,40750,40750,0
20240326,153700,5624204550,40750,40750,40750,40750,0
20240326,153600,5624204550,40750,40750,40750,40750,0
20240326,153500,5624204550,40750,40750,40750,40750,0
20240326,153400,5624204550,40750,40750,40750,40750,0
20240326,153300,5624204550,40750,40750,40750,40750,0
20240326,153200,5624204550,40750,40750,40750,40750,0
20240326,153100,5624204550,40750,40750,40750,40750,0
20240326,153000,5624204550,40750,40750,40750,40750,3788
20240326,152900,5469843550,40800,40800,40800,40800,0
20240326,152800,5469843550,40800,40800,40800,40800,0
20240326,152700,5469843550,40800,40800,40800,40800,0
20240326,152600,5469843550,40800,40800,40800,40800,0
20240326,152500,5469843550,40800,40800,40800,40800,0
20240326,152400,5469843550,40800,40800,40800,40800,0
20240326,152300,5469843550,40800,40800,40800,40800,0
20240326,152200,5469843550,40800,40800,40800,40800,0
20240326,152100,5469843550,40800,40800,40800,40800,0
20240326,152000,5469843550,40800,40800,40800,40800,0
20240326,151900,5469843550,40800,40800,40900,40800,392
20240326,151800,5453844750,40900,40750,40900,40750,512
20240326,151700,5432946300,40900,40750,40900,40700,1116
20240326,151600,5387362600,40750,40750,40900,40750,1098
20240326,151500,5342511100,40700,40700,40900,40700,1032
20240326,151400,5300389300,40700,40550,40800,40500,1824
20240326,151300,5226071700,40750,40650,40750,40600,1047
20240326,151200,5183444150,40700,40700,40750,40550,1287
20240326,151100,5131026550,40700,40600,40750,40450,968
20240326,151000,5091649450,40700,40600,40700,40550,1120
20240326,150900,5046102050,40650,40600,40700,40450,1296
20240326,150800,4993477000,40550,40500,40600,40500,947
20240326,150700,4955048900,40600,40450,40600,40350,1204
20240326,150600,4906282750,40400,40450,40500,40400,441
20240326,150500,4888432700,40450,40400,40450,40350,445
20240326,150400,4870444000,40450,40450,40500,40400,283
20240326,150300,4859007150,40450,40400,40450,40350,449
20240326,150200,4840861900,40400,40350,40500,40350,357
20240326,150100,4826440050,40450,40450,40500,40350,575
20240326,150000,4803189900,40450,40350,40500,40350,385
20240326,145900,4787627250,40350,40450,40500,40350,673
20240326,145800,4760407300,40450,40400,40450,40400,489
20240326,145700,4740629900,40400,40400,40500,40400,868
20240326,145600,4705524750,40450,40500,40550,40400,1140
20240326,145500,4659421250,40500,40550,40550,40500,894
20240326,145400,4623194050,40500,40500,40550,40500,529
20240326,145300,4601769450,40500,40500,40550,40500,426
20240326,145200,4584516200,40500,40450,40550,40450,571
20240326,145100,4561390650,40500,40350,40500,40350,1155
20240326,145000,4514691250,40400,40350,40400,40350,431
20240326,144900,4497297200,40400,40400,40400,40350,325
20240326,144800,4484172600,40400,40400,40400,40350,650
20240326,144700,4457922000,40400,40400,40400,40400,246
20240326,144600,4447983600,40450,40350,40450,40350,456
20240326,144500,4429553050,40400,40450,40450,40350,526
20240326,144400,4408295150,40450,40500,40500,40450,190
20240326,144300,4400607450,40500,40500,40550,40500,299
20240326,144200,4388497650,40500,40450,40500,40400,811
20240326,144100,4355669500,40450,40450,40450,40400,549
20240326,144000,4333464800,40450,40400,40450,40400,468
20240326,143900,4314550000,40450,40400,40450,40400,699
20240326,143800,4286285400,40400,40350,40400,40350,600
20240326,143700,4262055150,40400,40300,40400,40300,223
20240326,143600,4253065050,40400,40350,40400,40300,430
20240326,143500,4235712650,40400,40400,40400,40300,319
20240326,143400,4222834650,40350,40350,40400,40300,501
20240326,143300,4202620100,40350,40350,40400,40350,342
20240326,143200,4188816800,40400,40350,40500,40350,762
20240326,143100,4158011400,40400,40450,40450,40350,337
20240326,143000,4144399450,40400,40350,40500,40350,520
20240326,142900,4123348850,40400,40350,40450,40350,432
20240326,142800,4105904250,40350,40350,40400,40350,355
20240326,142700,4091576250,40400,40350,40450,40300,497
20240326,142600,4071490150,40350,40350,40400,40350,421
20240326,142500,4054495350,40350,40350,40350,40350,402
20240326,142400,4038274650,40400,40350,40400,40350,364
20240326,142300,4023584000,40350,40350,40500,40350,167
20240326,142200,4016836950,40350,40350,40400,40350,338
20240326,142100,4003198550,40400,40350,40400,40350,396
20240326,142000,3987216600,40350,40350,40400,40350,275
20240326,141900,3976117850,40350,40400,40400,40350,207
20240326,141800,3967762300,40450,40400,40450,40350,394
20240326,141700,3951847750,40400,40400,40400,40400,358
20240326,141600,3937384550,40400,40350,40500,40350,160
20240326,141500,3930922100,40450,40400,40450,40400,397
20240326,141400,3914881050,40400,40400,40450,40400,334
20240326,141300,3901386300,40400,40400,40500,40400,844
20240326,141200,3867245550,40400,40400,40450,40400,134
20240326,141100,3861831350,40400,40400,40450,40400,197
20240326,141000,3853871700,40450,40450,40500,40400,411
20240326,140900,3837246200,40450,40450,40500,40400,641
20240326,140800,3811294450,40450,40450,40450,40400,416
20240326,140700,3794476400,40400,40400,40450,40400,236
20240326,140600,3784940050,40400,40350,40450,40350,330
20240326,140500,3771606500,40400,40400,40400,40350,410
20240326,140400,3755043650,40450,40400,40450,40400,123
20240326,140300,3750074250,40450,40450,40450,40350,480
20240326,140200,3730669250,40450,40450,40450,40350,306
20240326,140100,3718309000,40400,40500,40500,40400,425
20240326,140000,3701098200,40500,40250,40500,40250,1424
20240326,135900,3643483900,40300,40300,40350,40300,358
20240326,135800,3629056450,40300,40250,40300,40250,881
20240326,135700,3593567800,40300,40300,40350,40250,537
20240326,135600,3571912600,40350,40300,40350,40250,757
20240326,135500,3541416350,40300,40300,40350,40300,626
20240326,135400,3516187900,40300,40250,40350,40250,463
20240326,135300,3497535650,40300,40300,40350,40250,337
20240326,135200,3483954650,40300,40300,40300,40300,139
20240326,135100,3478352950,40300,40300,40300,40300,333
20240326,135000,3464933050,40300,40300,40350,40300,283
20240326,134900,3453526500,40350,40250,40450,40250,414
20240326,134800,3436836450,40250,40300,40450,40250,174
20240326,134700,3429822900,40400,40300,40400,40250,397
20240326,134600,3413831900,40300,40300,40300,40250,309
20240326,134500,3401391800,40300,40300,40300,40250,348
20240326,134400,3387380600,40300,40300,40350,40300,438
20240326,134300,3369728850,40300,40350,40400,40300,36
20240326,134200,3368276450,40400,40300,40400,40300,387
20240326,134100,3352663550,40400,40300,40450,40300,217
20240326,134000,3343913150,40300,40400,40450,40300,456
20240326,133900,3325513200,40400,40500,40550,40350,472
20240326,133800,3306409400,40500,40300,40500,40250,799
20240326,133700,3274147250,40250,40300,40300,40250,263
20240326,133600,3263558900,40300,40250,40300,40250,284
20240326,133500,3252121850,40300,40300,40300,40300,494
20240326,133400,3232213650,40300,40300,40350,40300,278
20240326,133300,3221010200,40350,40350,40350,40300,373
20240326,133200,3205963900,40350,40400,40400,40350,224
20240326,133100,3196916450,40450,40500,40500,40450,119
20240326,133000,3192102800,40550,40300,40550,40250,3532
20240326,132900,3049659150,40300,40350,40350,40300,178
20240326,132800,3042485600,40350,40350,40350,40350,403
20240326,132700,3026224550,40350,40400,40400,40350,3006
20240326,132600,2904793350,40400,40450,40450,40400,286
20240326,132500,2893235650,40450,40450,40500,40450,275
20240326,132400,2882111800,40500,40550,40550,40500,586
20240326,132300,2858373800,40500,40500,40500,40500,303
20240326,132200,2846102300,40500,40500,40500,40500,336
20240326,132100,2832494300,40500,40500,40550,40500,240
20240326,132000,2822774250,40500,40500,40500,40500,251
20240326,131900,2812608750,40500,40500,40550,40500,228
20240326,131800,2803374650,40500,40500,40500,40500,438
20240326,131700,2785635650,40500,40500,40550,40500,152
20240326,131600,2779479550,40500,40500,40500,40500,340
20240326,131500,2765709550,40500,40400,40500,40400,567
20240326,131400,2742768650,40400,40400,40500,40400,185
20240326,131300,2735292100,40450,40450,40500,40450,229
20240326,131200,2726029000,40450,40450,40500,40450,417
20240326,131100,2709158900,40500,40550,40550,40450,476
20240326,131000,2689893350,40550,40500,40550,40500,237
20240326,130900,2680291900,40500,40500,40550,40450,406
20240326,130800,2663850450,40450,40500,40500,40450,242
20240326,130700,2654059550,40450,40500,40500,40450,614
20240326,130600,2629200950,40500,40500,40500,40500,168
20240326,130500,2622396950,40500,40550,40550,40500,350
20240326,130400,2608220600,40550,40550,40550,40500,348
20240326,130300,2594124850,40500,40550,40550,40500,232
20240326,130200,2584722300,40600,40550,40600,40500,194
20240326,130100,2576864050,40550,40550,40600,40500,433
20240326,130000,2559311450,40500,40500,40550,40500,278
20240326,125900,2548052050,40550,40500,40550,40500,257
20240326,125800,2537640750,40550,40550,40550,40550,134
20240326,125700,2532207050,40550,40550,40550,40500,264
20240326,125600,2521510400,40500,40550,40550,40500,51
20240326,125500,2519442400,40550,40500,40550,40500,102
20240326,125400,2515309800,40600,40600,40600,40500,35
20240326,125300,2513890200,40600,40550,40600,40500,732
20240326,125200,2484204850,40550,40550,40550,40550,2
20240326,125100,2484123750,40550,40550,40550,40550,0
20240326,125000,2484123750,40550,40600,40600,40550,188
20240326,124900,2476494900,40600,40600,40600,40550,110
20240326,124800,2472028950,40600,40550,40600,40550,121
20240326,124700,2467120450,40600,40550,40600,40550,126
20240326,124600,2462004900,40600,40550,40600,40550,128
20240326,124500,2456812550,40600,40600,40600,40600,0
20240326,124400,2456812550,40600,40600,40600,40600,141
20240326,124300,2451087950,40550,40600,40600,40550,100
20240326,124200,2447031450,40600,40600,40600,40600,80
20240326,124100,2443783450,40600,40650,40700,40550,470
20240326,124000,2424684850,40700,40650,40700,40650,9
20240326,123900,2424318900,40650,40550,40750,40550,624
20240326,123800,2398935550,40550,40650,40650,40550,993
20240326,123700,2358615650,40650,40600,40650,40550,411
20240326,123600,2341931500,40600,40600,40650,40550,126
20240326,123500,2336819500,40600,40600,40600,40550,64
20240326,123400,2334223050,40650,40600,40650,40550,247
20240326,123300,2324197700,40550,40550,40650,40550,58
20240326,123200,2321842950,40600,40550,40600,40550,5
20240326,123100,2321640150,40650,40600,40650,40550,151
20240326,123000,2315512400,40600,40600,40600,40550,12
20240326,122900,2315025300,40600,40600,40650,40550,136
20240326,122800,2309506550,40650,40550,40650,40550,191
20240326,122700,2301751350,40550,40550,40550,40550,71
20240326,122600,2298872300,40600,40600,40600,40600,17
20240326,122500,2298182100,40550,40550,40600,40550,7
20240326,122400,2297898200,40550,40600,40600,40550,87
20240326,122300,2294369800,40600,40600,40600,40600,52
20240326,122200,2292258600,40600,40600,40600,40550,119
20240326,122100,2287430600,40600,40600,40600,40600,133
20240326,122000,2282030800,40600,40600,40600,40600,333
20240326,121900,2268511000,40600,40600,40600,40600,11
20240326,121800,2268064400,40600,40650,40650,40600,36
20240326,121700,2266601250,40650,40600,40650,40600,81
20240326,121600,2263312550,40600,40600,40600,40600,17
20240326,121500,2262622350,40600,40600,40600,40550,189
20240326,121400,2254953900,40550,40650,40650,40550,32
20240326,121300,2253654700,40600,40600,40600,40600,91
20240326,121200,2249960100,40600,40600,40650,40600,16
20240326,121100,2249310450,40600,40650,40650,40600,4
20240326,121000,2249148000,40650,40700,40700,40600,171
20240326,120900,2242198250,40700,40650,40700,40650,615
20240326,120800,2217183600,40650,40650,40650,40650,167
20240326,120700,2210395050,40700,40650,40700,40650,11
20240326,120600,2209947850,40650,40650,40650,40650,78
20240326,120500,2206777150,40700,40700,40700,40700,1
20240326,120400,2206736450,40700,40550,40700,40500,1167
20240326,120300,2159349550,40500,40550,40550,40500,82
20240326,120200,2156027800,40550,40500,40550,40500,19
20240326,120100,2155258050,40500,40500,40500,40500,70
20240326,120000,2152423050,40500,40500,40500,40500,78
20240326,115900,2149264050,40500,40550,40550,40500,341
20240326,115800,2135439450,40550,40550,40550,40550,137
20240326,115700,2129884100,40550,40550,40550,40550,126
20240326,115600,2124774800,40600,40550,40600,40550,147
20240326,115500,2118813800,40550,40550,40600,40550,128
20240326,115400,2113623350,40600,40550,40600,40550,207
20240326,115300,2105228100,40550,40550,40550,40550,71
20240326,115200,2102349050,40550,40550,40550,40550,91
20240326,115100,2098659000,40550,40600,40600,40550,229
20240326,115000,2089366300,40600,40550,40600,40550,138
20240326,114900,2083770350,40550,40550,40550,40550,174
20240326,114800,2076714650,40550,40600,40600,40550,127
20240326,114700,2071561500,40550,40550,40600,40550,207
20240326,114600,2063167150,40550,40550,40550,40550,91
20240326,114500,2059477100,40550,40600,40600,40550,91
20240326,114400,2055786900,40550,40550,40600,40550,167
20240326,114300,2049014900,40550,40550,40550,40550,59
20240326,114200,2046622450,40550,40550,40600,40550,208
20240326,114100,2038186350,40550,40550,40600,40550,74
20240326,114000,2035185600,40550,40600,40600,40550,195
20240326,113900,2027276250,40600,40600,40600,40550,172
20240326,113800,2020295250,40600,40550,40600,40550,146
20240326,113700,2014373450,40600,40500,40600,40500,383
20240326,113600,1998846100,40500,40500,40550,40500,103
20240326,113500,1994673550,40500,40500,40500,40500,127
20240326,113400,1989530050,40500,40450,40500,40450,116
20240326,113300,1984832250,40500,40500,40500,40500,256
20240326,113200,1974464250,40500,40500,40500,40500,91
20240326,113100,1970778750,40500,40550,40550,40500,85
20240326,113000,1967336000,40550,40500,40550,40500,338
20240326,112900,1953634050,40500,40500,40500,40500,134
20240326,112800,1948207050,40500,40500,40500,40450,200
20240326,112700,1940109500,40500,40500,40500,40500,129
20240326,112600,1934885000,40500,40500,40500,40500,129
20240326,112500,1929660500,40500,40500,40500,40500,277
20240326,112400,1918442000,40500,40450,40500,40450,209
20240326,112300,1909981450,40450,40500,40500,40450,262
20240326,112200,1899379850,40500,40500,40500,40500,206
20240326,112100,1891036850,40500,40550,40550,40500,158
20240326,112000,1884637700,40550,40500,40550,40500,146
20240326,111900,1878722800,40500,40500,40500,40500,131
20240326,111800,1873417300,40500,40550,40550,40500,79
20240326,111700,1870217300,40550,40550,40600,40550,314
20240326,111600,1857482850,40500,40500,40500,40500,169
20240326,111500,1850638350,40500,40500,40500,40500,57
20240326,111400,1848329850,40500,40500,40500,40450,200
20240326,111300,1840230200,40500,40550,40550,40500,155
20240326,111200,1833949250,40550,40500,40600,40450,262
20240326,111100,1823328200,40500,40500,40500,40500,118
20240326,111000,1818549200,40500,40500,40550,40500,507
20240326,110900,1797999350,40500,40500,40500,40450,205
20240326,110800,1789703700,40500,40500,40550,40500,150
20240326,110700,1783628000,40500,40500,40500,40500,173
20240326,110600,1776621500,40500,40500,40550,40450,268
20240326,110500,1765768600,40500,40400,40500,40400,193
20240326,110400,1757956850,40400,40500,40500,40400,212
20240326,110300,1749374050,40500,40500,40500,40400,442
20240326,110200,1731474850,40500,40450,40550,40450,640
20240326,110100,1705553250,40500,40450,40500,40400,635
20240326,110000,1679880750,40450,40450,40450,40450,140
20240326,105900,1674217750,40450,40550,40550,40450,213
20240326,105800,1665589650,40500,40500,40500,40500,145
20240326,105700,1659717150,40400,40400,40500,40400,573
20240326,105600,1636544950,40400,40400,40450,40400,78
20240326,105500,1633393550,40400,40400,40450,40400,188
20240326,105400,1625796950,40450,40450,40450,40400,103
20240326,105300,1621632050,40450,40400,40450,40400,216
20240326,105200,1612901900,40400,40350,40450,40350,489
20240326,105100,1593146350,40350,40350,40350,40350,91
20240326,105000,1589474500,40350,40300,40550,40300,1558
20240326,104900,1526460000,40350,40350,40350,40300,78
20240326,104800,1523316200,40300,40350,40350,40300,394
20240326,104700,1507430500,40350,40300,40350,40300,162
20240326,104600,1500901550,40300,40300,40350,40300,393
20240326,104500,1485055100,40300,40300,40350,40300,71
20240326,104400,1482192850,40350,40350,40350,40350,281
20240326,104300,1470854500,40350,40350,40400,40350,791
20240326,104200,1438937600,40350,40350,40400,40350,223
20240326,104100,1429932950,40350,40350,40350,40350,199
20240326,104000,1421903300,40350,40350,40400,40350,74
20240326,103900,1418917100,40400,40350,40400,40350,252
20240326,103800,1408746800,40350,40350,40350,40350,86
20240326,103700,1405276700,40350,40350,40350,40350,113
20240326,103600,1400717150,40350,40350,40400,40350,186
20240326,103500,1393209800,40350,40400,40400,40350,474
20240326,103400,1374067350,40400,40400,40450,40400,240
20240326,103300,1364371300,40400,40400,40400,40400,392
20240326,103200,1348534500,40400,40400,40400,40400,299
20240326,103100,1336454900,40400,40450,40450,40400,105
20240326,103000,1332212800,40450,40450,40500,40450,424
20240326,102900,1315061950,40450,40450,40450,40450,180
20240326,102800,1307780950,40500,40450,40500,40450,92
20240326,102700,1304059400,40450,40450,40450,40450,177
20240326,102600,1296899750,40450,40450,40450,40450,122
20240326,102500,1291964850,40450,40450,40450,40450,191
20240326,102400,1284238900,40450,40450,40450,40450,115
20240326,102300,1279587150,40450,40450,40450,40450,116
20240326,102200,1274894950,40450,40500,40500,40450,242
20240326,102100,1265102600,40450,40450,40500,40450,148
20240326,102000,1259112550,40500,40450,40500,40450,224
20240326,101900,1250045300,40500,40450,40500,40450,114
20240326,101800,1245433300,40450,40400,40450,40400,354
20240326,101700,1231117950,40400,40400,40450,40400,206
20240326,101600,1222795000,40450,40350,40450,40350,862
20240326,101500,1187966800,40400,40400,40400,40350,151
20240326,101400,1181871550,40400,40350,40400,40350,405
20240326,101300,1165526300,40350,40300,40350,40300,367
20240326,101200,1150729000,40300,40250,40300,40250,149
20240326,101100,1144727450,40250,40300,40300,40250,239
20240326,101000,1135097150,40250,40300,40350,40250,200
20240326,100900,1127040350,40300,40300,40350,40300,158
20240326,100800,1120672400,40300,40300,40300,40250,185
20240326,100700,1113222950,40300,40300,40300,40250,608
20240326,100600,1088723000,40300,40300,40300,40250,348
20240326,100500,1074703700,40300,40300,40300,40250,375
20240326,100400,1059595600,40300,40250,40300,40250,42
20240326,100300,1057904750,40250,40300,40300,40250,147
20240326,100200,1051986000,40250,40300,40300,40250,97
20240326,100100,1048077000,40300,40300,40300,40250,401
20240326,100000,1031923800,40300,40300,40300,40250,128
20240326,095900,1026768050,40300,40250,40300,40250,374
20240326,095800,1011704350,40250,40350,40350,40250,638
20240326,095700,985993600,40300,40300,40350,40300,97
20240326,095600,982084400,40300,40300,40350,40300,235
20240326,095500,972612900,40300,40350,40350,40300,86
20240326,095400,969146350,40300,40250,40350,40250,320
20240326,095300,956251700,40250,40300,40300,40250,172
20240326,095200,949322850,40250,40300,40350,40250,243
20240326,095100,939532350,40250,40300,40300,40250,175
20240326,095000,932484950,40250,40250,40350,40250,174
20240326,094900,925475300,40300,40250,40350,40250,548
20240326,094800,903395000,40300,40300,40300,40250,634
20240326,094700,877853750,40300,40300,40350,40300,336
20240326,094600,864312850,40300,40300,40350,40300,403
20240326,094500,848059850,40350,40400,40450,40350,980
20240326,094400,808484950,40400,40500,40500,40400,495
20240326,094300,788460300,40500,40450,40500,40450,48
20240326,094200,786518450,40500,40450,40500,40400,598
20240326,094100,762329800,40450,40500,40500,40450,181
20240326,094000,755006700,40500,40450,40500,40450,282
20240326,093900,743599600,40500,40450,40500,40450,23
20240326,093800,742668150,40450,40500,40500,40400,2304
20240326,093700,649416750,40550,40500,40550,40500,104
20240326,093600,645199750,40550,40500,40550,40500,87
20240326,093500,641675700,40550,40550,40550,40450,430
20240326,093400,624257500,40550,40550,40550,40500,140
20240326,093300,618584600,40550,40550,40650,40500,279
20240326,093200,607265950,40650,40550,40700,40500,204
20240326,093100,598982200,40550,40550,40650,40550,298
20240326,093000,586877800,40550,40650,40700,40550,651
20240326,092900,560432700,40650,40700,40700,40650,543
20240326,092800,538338650,40700,40800,40800,40700,470
20240326,092700,519186700,40750,40700,40800,40700,89
20240326,092600,515557200,40800,40800,40800,40700,390
20240326,092500,499657700,40700,40700,40750,40700,185
20240326,092400,492120150,40700,40750,40800,40700,1300
20240326,092300,439154600,40800,40850,40850,40800,936
20240326,092200,400956400,40850,40850,40850,40800,52
20240326,092100,398832250,40800,40850,40850,40800,121
20240326,092000,393889500,40850,40800,40850,40800,5
20240326,091900,393685300,40850,40750,40850,40750,46
20240326,091800,391807950,40800,40750,40800,40750,517
20240326,091700,370715100,40750,40900,40900,40750,160
20240326,091600,364181800,40900,40850,40900,40850,373
20240326,091500,348942650,40850,40700,40850,40700,1141
20240326,091400,302448800,40700,40650,40700,40650,430
20240326,091300,284960850,40650,40650,40650,40650,12
20240326,091200,284473050,40450,40600,40650,40450,192
20240326,091100,276678850,40650,40700,40700,40450,800
20240326,091000,244226350,40700,40700,40750,40700,600
20240326,090900,219803800,40750,40600,40750,40550,1209
20240326,090800,170698400,40550,40600,40600,40550,362
20240326,090700,156006500,40600,40650,40700,40600,309
20240326,090600,143457350,40650,40700,40750,40650,423
20240326,090500,126223150,40750,40700,40750,40600,125
20240326,090400,121138350,40700,40600,40750,40600,213
20240326,090300,112472100,40600,40650,40700,40600,502
20240326,090200,92071600,40700,40600,40700,40600,977
20240326,090100,52363750,40600,40500,40600,40400,471
20240326,090000,33301300,40600,40550,40650,40400,821