KissMeData/155650/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,200400,217588130,4985,4985,4985,4985,1175
20240405,200300,217588130,4985,4985,4985,4985,0
20240405,200200,217588130,4985,4985,4985,4985,0
20240405,200100,217588130,4985,4985,4985,4985,0
20240405,200000,217588130,4985,4985,4985,4985,0
20240405,195900,217588130,4985,4985,4985,4985,0
20240405,195800,217588130,4985,4985,4985,4985,0
20240405,195700,217588130,4985,4985,4985,4985,0
20240405,195600,217588130,4985,4985,4985,4985,0
20240405,195500,217588130,4985,4985,4985,4985,0
20240405,195400,217588130,4985,4985,4985,4985,0
20240405,195300,217588130,4985,4985,4985,4985,0
20240405,195200,217588130,4985,4985,4985,4985,0
20240405,195100,217588130,4985,4985,4985,4985,0
20240405,195000,217588130,4985,4985,4985,4985,0
20240405,194900,217588130,4985,4985,4985,4985,0
20240405,194800,217588130,4985,4985,4985,4985,0
20240405,194700,217588130,4985,4985,4985,4985,0
20240405,194600,217588130,4985,4985,4985,4985,0
20240405,194500,217588130,4985,4985,4985,4985,0
20240405,194400,217588130,4985,4985,4985,4985,0
20240405,194300,217588130,4985,4985,4985,4985,0
20240405,194200,217588130,4985,4985,4985,4985,0
20240405,194100,217588130,4985,4985,4985,4985,0
20240405,194000,217588130,4985,4985,4985,4985,0
20240405,193900,217588130,4985,4985,4985,4985,0
20240405,193800,217588130,4985,4985,4985,4985,0
20240405,193700,217588130,4985,4985,4985,4985,0
20240405,193600,217588130,4985,4985,4985,4985,0
20240405,193500,217588130,4985,4985,4985,4985,0
20240405,193400,217588130,4985,4985,4985,4985,1175
20240405,193300,217588130,4985,4985,4985,4985,0
20240405,193200,217588130,4985,4985,4985,4985,0
20240405,193100,217588130,4985,4985,4985,4985,0
20240405,193000,217588130,4985,4985,4985,4985,0
20240405,192900,217588130,4985,4985,4985,4985,0
20240405,192800,217588130,4985,4985,4985,4985,0
20240405,192700,217588130,4985,4985,4985,4985,0
20240405,192600,217588130,4985,4985,4985,4985,0
20240405,192500,217588130,4985,4985,4985,4985,0
20240405,192400,217588130,4985,4985,4985,4985,0
20240405,192300,217588130,4985,4985,4985,4985,0
20240405,192200,217588130,4985,4985,4985,4985,0
20240405,192100,217588130,4985,4985,4985,4985,0
20240405,192000,217588130,4985,4985,4985,4985,0
20240405,191900,217588130,4985,4985,4985,4985,0
20240405,191800,217588130,4985,4985,4985,4985,0
20240405,191700,217588130,4985,4985,4985,4985,0
20240405,191600,217588130,4985,4985,4985,4985,0
20240405,191500,217588130,4985,4985,4985,4985,0
20240405,191400,217588130,4985,4985,4985,4985,0
20240405,191300,217588130,4985,4985,4985,4985,0
20240405,191200,217588130,4985,4985,4985,4985,0
20240405,191100,217588130,4985,4985,4985,4985,0
20240405,191000,217588130,4985,4985,4985,4985,0
20240405,190900,217588130,4985,4985,4985,4985,0
20240405,190800,217588130,4985,4985,4985,4985,0
20240405,190700,217588130,4985,4985,4985,4985,0
20240405,190600,217588130,4985,4985,4985,4985,0
20240405,190500,217588130,4985,4985,4985,4985,0
20240405,190400,217588130,4985,4985,4985,4985,1175
20240405,190300,217588130,4985,4985,4985,4985,0
20240405,190200,217588130,4985,4985,4985,4985,0
20240405,190100,217588130,4985,4985,4985,4985,0
20240405,190000,217588130,4985,4985,4985,4985,0
20240405,185900,217588130,4985,4985,4985,4985,0
20240405,185800,217588130,4985,4985,4985,4985,0
20240405,185700,217588130,4985,4985,4985,4985,0
20240405,185600,217588130,4985,4985,4985,4985,0
20240405,185500,217588130,4985,4985,4985,4985,0
20240405,185400,217588130,4985,4985,4985,4985,0
20240405,185300,217588130,4985,4985,4985,4985,0
20240405,185200,217588130,4985,4985,4985,4985,0
20240405,185100,217588130,4985,4985,4985,4985,0
20240405,185000,217588130,4985,4985,4985,4985,0
20240405,184900,217588130,4985,4985,4985,4985,0
20240405,184800,217588130,4985,4985,4985,4985,0
20240405,184700,217588130,4985,4985,4985,4985,0
20240405,184600,217588130,4985,4985,4985,4985,0
20240405,184500,217588130,4985,4985,4985,4985,0
20240405,184400,217588130,4985,4985,4985,4985,0
20240405,184300,217588130,4985,4985,4985,4985,0
20240405,184200,217588130,4985,4985,4985,4985,0
20240405,184100,217588130,4985,4985,4985,4985,0
20240405,184000,217588130,4985,4985,4985,4985,0
20240405,183900,217588130,4985,4985,4985,4985,0
20240405,183800,217588130,4985,4985,4985,4985,0
20240405,183700,217588130,4985,4985,4985,4985,0
20240405,183600,217588130,4985,4985,4985,4985,0
20240405,183500,217588130,4985,4985,4985,4985,0
20240405,183400,217588130,4985,4985,4985,4985,1175
20240405,183300,217588130,4985,4985,4985,4985,0
20240405,183200,217588130,4985,4985,4985,4985,0
20240405,183100,217588130,4985,4985,4985,4985,0
20240405,183000,217588130,4985,4985,4985,4985,0
20240405,182900,217588130,4985,4985,4985,4985,0
20240405,182800,217588130,4985,4985,4985,4985,0
20240405,182700,217588130,4985,4985,4985,4985,0
20240405,182600,217588130,4985,4985,4985,4985,0
20240405,182500,217588130,4985,4985,4985,4985,0
20240405,182400,217588130,4985,4985,4985,4985,0
20240405,182300,217588130,4985,4985,4985,4985,0
20240405,182200,217588130,4985,4985,4985,4985,0
20240405,182100,217588130,4985,4985,4985,4985,0
20240405,182000,217588130,4985,4985,4985,4985,0
20240405,181900,217588130,4985,4985,4985,4985,0
20240405,181800,217588130,4985,4985,4985,4985,0
20240405,181700,217588130,4985,4985,4985,4985,0
20240405,181600,217588130,4985,4985,4985,4985,0
20240405,181500,217588130,4985,4985,4985,4985,0
20240405,181400,217588130,4985,4985,4985,4985,0
20240405,181300,217588130,4985,4985,4985,4985,0
20240405,181200,217588130,4985,4985,4985,4985,0
20240405,181100,217588130,4985,4985,4985,4985,0
20240405,181000,217588130,4985,4985,4985,4985,0
20240405,180900,217588130,4985,4985,4985,4985,0
20240405,180800,217588130,4985,4985,4985,4985,0
20240405,180700,217588130,4985,4985,4985,4985,0
20240405,180600,217588130,4985,4985,4985,4985,0
20240405,180500,217588130,4985,4985,4985,4985,0
20240405,180400,217588130,4985,4985,4985,4985,1175
20240405,180300,217588130,4985,4985,4985,4985,0
20240405,180200,217588130,4985,4985,4985,4985,0
20240405,180100,217588130,4985,4985,4985,4985,0
20240405,180000,217588130,4985,4985,4985,4985,0
20240405,175900,217588130,4985,4985,4985,4985,0
20240405,175800,217588130,4985,4985,4985,4985,0
20240405,175700,217588130,4985,4985,4985,4985,0
20240405,175600,217588130,4985,4985,4985,4985,0
20240405,175500,217588130,4985,4985,4985,4985,0
20240405,175400,217588130,4985,4985,4985,4985,0
20240405,175300,217588130,4985,4985,4985,4985,0
20240405,175200,217588130,4985,4985,4985,4985,0
20240405,175100,217588130,4985,4985,4985,4985,0
20240405,175000,217588130,4985,4985,4985,4985,0
20240405,174900,217588130,4985,4985,4985,4985,0
20240405,174800,217588130,4985,4985,4985,4985,0
20240405,174700,217588130,4985,4985,4985,4985,0
20240405,174600,217588130,4985,4985,4985,4985,0
20240405,174500,217588130,4985,4985,4985,4985,0
20240405,174400,217588130,4985,4985,4985,4985,0
20240405,174300,217588130,4985,4985,4985,4985,0
20240405,174200,217588130,4985,4985,4985,4985,0
20240405,174100,217588130,4985,4985,4985,4985,0
20240405,174000,217588130,4985,4985,4985,4985,0
20240405,173900,217588130,4985,4985,4985,4985,0
20240405,173800,217588130,4985,4985,4985,4985,0
20240405,173700,217588130,4985,4985,4985,4985,0
20240405,173600,217588130,4985,4985,4985,4985,0
20240405,173500,217588130,4985,4985,4985,4985,0
20240405,173400,217588130,4985,4985,4985,4985,1175
20240405,173300,217588130,4985,4985,4985,4985,0
20240405,173200,217588130,4985,4985,4985,4985,0
20240405,173100,217588130,4985,4985,4985,4985,0
20240405,173000,217588130,4985,4985,4985,4985,0
20240405,172900,217588130,4985,4985,4985,4985,0
20240405,172800,217588130,4985,4985,4985,4985,0
20240405,172700,217588130,4985,4985,4985,4985,0
20240405,172600,217588130,4985,4985,4985,4985,0
20240405,172500,217588130,4985,4985,4985,4985,0
20240405,172400,217588130,4985,4985,4985,4985,0
20240405,172300,217588130,4985,4985,4985,4985,0
20240405,172200,217588130,4985,4985,4985,4985,0
20240405,172100,217588130,4985,4985,4985,4985,0
20240405,172000,217588130,4985,4985,4985,4985,0
20240405,171900,217588130,4985,4985,4985,4985,0
20240405,171800,217588130,4985,4985,4985,4985,0
20240405,171700,217588130,4985,4985,4985,4985,0
20240405,171600,217588130,4985,4985,4985,4985,0
20240405,171500,217588130,4985,4985,4985,4985,0
20240405,171400,217588130,4985,4985,4985,4985,0
20240405,171300,217588130,4985,4985,4985,4985,0
20240405,171200,217588130,4985,4985,4985,4985,0
20240405,171100,217588130,4985,4985,4985,4985,0
20240405,171000,217588130,4985,4985,4985,4985,0
20240405,170900,217588130,4985,4985,4985,4985,0
20240405,170800,217588130,4985,4985,4985,4985,0
20240405,170700,217588130,4985,4985,4985,4985,0
20240405,170600,217588130,4985,4985,4985,4985,0
20240405,170500,217588130,4985,4985,4985,4985,0
20240405,170400,217588130,4985,4985,4985,4985,1175
20240405,170300,217588130,4985,4985,4985,4985,0
20240405,170200,217588130,4985,4985,4985,4985,0
20240405,170100,217588130,4985,4985,4985,4985,0
20240405,170000,217588130,4985,4985,4985,4985,0
20240405,165900,217588130,4985,4985,4985,4985,0
20240405,165800,217588130,4985,4985,4985,4985,0
20240405,165700,217588130,4985,4985,4985,4985,0
20240405,165600,217588130,4985,4985,4985,4985,0
20240405,165500,217588130,4985,4985,4985,4985,0
20240405,165400,217588130,4985,4985,4985,4985,0
20240405,165300,217588130,4985,4985,4985,4985,0
20240405,165200,217588130,4985,4985,4985,4985,0
20240405,165100,217588130,4985,4985,4985,4985,0
20240405,165000,217588130,4985,4985,4985,4985,0
20240405,164900,217588130,4985,4985,4985,4985,0
20240405,164800,217588130,4985,4985,4985,4985,0
20240405,164700,217588130,4985,4985,4985,4985,0
20240405,164600,217588130,4985,4985,4985,4985,0
20240405,164500,217588130,4985,4985,4985,4985,0
20240405,164400,217588130,4985,4985,4985,4985,0
20240405,164300,217588130,4985,4985,4985,4985,0
20240405,164200,217588130,4985,4985,4985,4985,0
20240405,164100,217588130,4985,4985,4985,4985,0
20240405,164000,217588130,4985,4985,4985,4985,0
20240405,163900,217588130,4985,4985,4985,4985,0
20240405,163800,217588130,4985,4985,4985,4985,0
20240405,163700,217588130,4985,4985,4985,4985,0
20240405,163600,217588130,4985,4985,4985,4985,0
20240405,163500,217588130,4985,4985,4985,4985,0
20240405,163400,217588130,4985,4985,4985,4985,1175
20240405,163300,217588130,4985,4985,4985,4985,0
20240405,163200,217588130,4985,4985,4985,4985,0
20240405,163100,217588130,4985,4985,4985,4985,0
20240405,163000,217588130,4985,4985,4985,4985,0
20240405,162900,217588130,4985,4985,4985,4985,0
20240405,162800,217588130,4985,4985,4985,4985,0
20240405,162700,217588130,4985,4985,4985,4985,0
20240405,162600,217588130,4985,4985,4985,4985,0
20240405,162500,217588130,4985,4985,4985,4985,0
20240405,162400,217588130,4985,4985,4985,4985,0
20240405,162300,217588130,4985,4985,4985,4985,0
20240405,162200,217588130,4985,4985,4985,4985,0
20240405,162100,217588130,4985,4985,4985,4985,0
20240405,162000,217588130,4985,4985,4985,4985,0
20240405,161900,217588130,4985,4985,4985,4985,0
20240405,161800,217588130,4985,4985,4985,4985,0
20240405,161700,217588130,4985,4985,4985,4985,0
20240405,161600,217588130,4985,4985,4985,4985,0
20240405,161500,217588130,4985,4985,4985,4985,0
20240405,161400,217588130,4985,4985,4985,4985,0
20240405,161300,217588130,4985,4985,4985,4985,0
20240405,161200,217588130,4985,4985,4985,4985,0
20240405,161100,217588130,4985,4985,4985,4985,0
20240405,161000,217588130,4985,4985,4985,4985,0
20240405,160900,217588130,4985,4985,4985,4985,0
20240405,160800,217588130,4985,4985,4985,4985,0
20240405,160700,217588130,4985,4985,4985,4985,0
20240405,160600,217588130,4985,4985,4985,4985,0
20240405,160500,217588130,4985,4985,4985,4985,0
20240405,160400,217588130,4985,4985,4985,4985,1175
20240405,160300,217588130,4985,4985,4985,4985,0
20240405,160200,217588130,4985,4985,4985,4985,0
20240405,160100,217588130,4985,4985,4985,4985,0
20240405,160000,217588130,4985,4985,4985,4985,0
20240405,155900,217588130,4985,4985,4985,4985,0
20240405,155800,217588130,4985,4985,4985,4985,0
20240405,155700,217588130,4985,4985,4985,4985,0
20240405,155600,217588130,4985,4985,4985,4985,0
20240405,155500,217588130,4985,4985,4985,4985,0
20240405,155400,217588130,4985,4985,4985,4985,0
20240405,155300,217588130,4985,4985,4985,4985,0
20240405,155200,217588130,4985,4985,4985,4985,0
20240405,155100,217588130,4985,4985,4985,4985,0
20240405,155000,217588130,4985,4985,4985,4985,0
20240405,154900,217588130,4985,4985,4985,4985,0
20240405,154800,217588130,4985,4985,4985,4985,0
20240405,154700,217588130,4985,4985,4985,4985,0
20240405,154600,217588130,4985,4985,4985,4985,0
20240405,154500,217588130,4985,4985,4985,4985,0
20240405,154400,217588130,4985,4985,4985,4985,0
20240405,154300,217588130,4985,4985,4985,4985,0
20240405,154200,217588130,4985,4985,4985,4985,0
20240405,154100,217588130,4985,4985,4985,4985,0
20240405,154000,217588130,4985,4985,4985,4985,0
20240405,153900,217588130,4985,4985,4985,4985,0
20240405,153800,217588130,4985,4985,4985,4985,0
20240405,153700,217588130,4985,4985,4985,4985,0
20240405,153600,217588130,4985,4985,4985,4985,0
20240405,153500,217588130,4985,4985,4985,4985,0
20240405,153400,217588130,4985,4985,4985,4985,1175
20240405,153300,217588130,4985,4985,4985,4985,0
20240405,153200,217588130,4985,4985,4985,4985,0
20240405,153100,217588130,4985,4985,4985,4985,0
20240405,153000,217588130,4985,4985,4985,4985,1175
20240405,152900,211730755,4975,4975,4975,4975,0
20240405,152800,211730755,4975,4975,4975,4975,0
20240405,152700,211730755,4975,4975,4975,4975,0
20240405,152600,211730755,4975,4975,4975,4975,0
20240405,152500,211730755,4975,4975,4975,4975,0
20240405,152400,211730755,4975,4975,4975,4975,0
20240405,152300,211730755,4975,4975,4975,4975,0
20240405,152200,211730755,4975,4975,4975,4975,0
20240405,152100,211730755,4975,4975,4975,4975,0
20240405,152000,211730755,4975,4975,4975,4975,0
20240405,151900,211730755,4975,4965,4975,4965,3
20240405,151800,211715850,4985,4985,4985,4985,0
20240405,151700,211715850,4985,4965,4985,4965,4
20240405,151600,211695950,4985,4985,4985,4985,0
20240405,151500,211695950,4985,4985,4985,4985,0
20240405,151400,211695950,4985,4970,4985,4960,1049
20240405,151300,206487835,4985,4985,4985,4985,3
20240405,151200,206472880,4990,4970,4990,4970,16
20240405,151100,206393340,4970,4995,4995,4970,442
20240405,151000,204193635,4990,4995,4995,4990,138
20240405,150900,203505005,4995,4995,4995,4995,14
20240405,150800,203435075,4995,4995,4995,4995,0
20240405,150700,203435075,4995,4995,4995,4995,0
20240405,150600,203435075,4995,4995,4995,4995,0
20240405,150500,203435075,4995,4985,4995,4985,1200
20240405,150400,197446625,4985,4985,4985,4985,0
20240405,150300,197446625,4985,4985,4985,4985,7
20240405,150200,197411730,4985,4985,4985,4985,0
20240405,150100,197411730,4985,4985,4985,4985,0
20240405,150000,197411730,4985,4985,4985,4985,100
20240405,145900,196913230,4995,4995,4995,4995,0
20240405,145800,196913230,4995,4995,4995,4995,0
20240405,145700,196913230,4995,4995,4995,4995,1
20240405,145600,196908235,4990,4990,4990,4990,132
20240405,145500,196249555,4995,4995,4995,4995,0
20240405,145400,196249555,4995,4980,4995,4980,265
20240405,145300,194929840,5000,5000,5000,4980,1202
20240405,145200,188942325,4995,4995,4995,4995,0
20240405,145100,188942325,4995,4995,4995,4995,0
20240405,145000,188942325,4995,4995,4995,4995,0
20240405,144900,188942325,4995,4995,4995,4995,0
20240405,144800,188942325,4995,4995,4995,4995,1
20240405,144700,188937330,4990,4990,4990,4990,0
20240405,144600,188937330,4990,4990,4990,4990,0
20240405,144500,188937330,4990,4985,4995,4985,938
20240405,144400,184258705,4995,4995,4995,4995,0
20240405,144300,184258705,4995,4995,4995,4995,0
20240405,144200,184258705,4995,4990,4995,4990,101
20240405,144100,183754710,5000,5000,5000,5000,0
20240405,144000,183754710,5000,5000,5000,5000,3
20240405,143900,183739710,4995,4995,4995,4995,2
20240405,143800,183729720,5000,4995,5000,4995,500
20240405,143700,181230125,4995,4995,4995,4995,1000
20240405,143600,176235125,4995,4995,4995,4995,2
20240405,143500,176225135,4995,4990,4995,4990,100
20240405,143400,175725725,4990,4970,4990,4970,309
20240405,143300,174185880,4965,4965,4965,4965,0
20240405,143200,174185880,4965,4955,4965,4955,285
20240405,143100,172772455,4955,4955,4955,4955,170
20240405,143000,171930105,4955,4955,4955,4955,21
20240405,142900,171826050,4940,4940,4940,4940,447
20240405,142800,169617870,4950,4950,4950,4950,0
20240405,142700,169617870,4950,4950,4950,4950,53
20240405,142600,169355520,4950,4950,4950,4950,0
20240405,142500,169355520,4950,4950,4950,4950,0
20240405,142400,169355520,4950,4950,4950,4950,197
20240405,142300,168380370,4950,4950,4950,4950,0
20240405,142200,168380370,4950,4950,4950,4950,251
20240405,142100,167137920,4950,4950,4950,4950,0
20240405,142000,167137920,4950,4950,4950,4950,0
20240405,141900,167137920,4950,4950,4950,4950,0
20240405,141800,167137920,4950,4950,4950,4950,0
20240405,141700,167137920,4950,4950,4950,4950,0
20240405,141600,167137920,4950,4950,4950,4950,1
20240405,141500,167132970,4940,4940,4940,4940,3
20240405,141400,167118150,4950,4950,4950,4950,0
20240405,141300,167118150,4950,4950,4950,4950,0
20240405,141200,167118150,4950,4950,4950,4950,0
20240405,141100,167118150,4950,4950,4950,4950,0
20240405,141000,167118150,4950,4950,4950,4950,0
20240405,140900,167118150,4950,4950,4950,4950,205
20240405,140800,166103400,4950,4950,4950,4950,101
20240405,140700,165603450,4940,4940,4940,4940,151
20240405,140600,164857510,4950,4950,4950,4950,0
20240405,140500,164857510,4950,4950,4950,4950,100
20240405,140400,164362510,4940,4940,4940,4940,15
20240405,140300,164288410,4955,4955,4955,4955,0
20240405,140200,164288410,4955,4955,4955,4955,0
20240405,140100,164288410,4955,4955,4955,4955,0
20240405,140000,164288410,4955,4955,4955,4955,0
20240405,135900,164288410,4955,4955,4955,4955,0
20240405,135800,164288410,4955,4945,4955,4945,16
20240405,135700,164209280,4955,4955,4955,4955,0
20240405,135600,164209280,4955,4955,4955,4955,0
20240405,135500,164209280,4955,4955,4955,4955,0
20240405,135400,164209280,4955,4955,4955,4955,41
20240405,135300,164006125,4950,4950,4950,4950,25
20240405,135200,163882375,4940,4940,4940,4940,0
20240405,135100,163882375,4940,4940,4940,4940,0
20240405,135000,163882375,4940,4940,4940,4940,0
20240405,134900,163882375,4940,4945,4945,4940,30
20240405,134800,163734170,4955,4955,4955,4955,0
20240405,134700,163734170,4955,4955,4955,4955,0
20240405,134600,163734170,4955,4955,4955,4955,0
20240405,134500,163734170,4955,4955,4955,4955,0
20240405,134400,163734170,4955,4955,4955,4955,0
20240405,134300,163734170,4955,4955,4955,4955,0
20240405,134200,163734170,4955,4955,4955,4955,0
20240405,134100,163734170,4955,4950,4955,4950,3
20240405,134000,163719310,4940,4940,4940,4940,0
20240405,133900,163719310,4940,4940,4940,4940,361
20240405,133800,161935970,4955,4955,4955,4955,0
20240405,133700,161935970,4955,4955,4955,4955,1
20240405,133600,161931015,4945,4945,4945,4945,122
20240405,133500,161327725,4950,4950,4950,4950,9
20240405,133400,161283175,4950,4950,4950,4950,1
20240405,133300,161278225,4955,4955,4955,4955,200
20240405,133200,160287225,4955,4955,4955,4955,0
20240405,133100,160287225,4955,4955,4955,4955,0
20240405,133000,160287225,4955,4955,4955,4955,0
20240405,132900,160287225,4955,4955,4955,4955,0
20240405,132800,160287225,4955,4955,4955,4955,0
20240405,132700,160287225,4955,4955,4955,4955,0
20240405,132600,160287225,4955,4955,4955,4955,0
20240405,132500,160287225,4955,4955,4955,4955,0
20240405,132400,160287225,4955,4955,4955,4955,0
20240405,132300,160287225,4955,4955,4955,4955,1
20240405,132200,160282270,4945,4945,4945,4945,0
20240405,132100,160282270,4945,4945,4945,4945,10
20240405,132000,160232820,4955,4955,4955,4955,0
20240405,131900,160232820,4955,4955,4955,4955,0
20240405,131800,160232820,4955,4955,4955,4955,0
20240405,131700,160232820,4955,4955,4955,4955,1
20240405,131600,160227865,4940,4950,4950,4940,1000
20240405,131500,155286620,4950,4950,4950,4950,0
20240405,131400,155286620,4950,4950,4950,4950,0
20240405,131300,155286620,4950,4950,4950,4950,0
20240405,131200,155286620,4950,4950,4950,4950,0
20240405,131100,155286620,4950,4950,4950,4950,0
20240405,131000,155286620,4950,4950,4950,4950,0
20240405,130900,155286620,4950,4950,4950,4950,14
20240405,130800,155217320,4955,4955,4955,4955,0
20240405,130700,155217320,4955,4955,4955,4955,1
20240405,130600,155212365,4950,4950,4950,4950,0
20240405,130500,155212365,4950,4950,4950,4950,0
20240405,130400,155212365,4950,4950,4950,4950,0
20240405,130300,155212365,4950,4950,4950,4950,1
20240405,130200,155207415,4955,4955,4955,4955,0
20240405,130100,155207415,4955,4955,4955,4955,0
20240405,130000,155207415,4955,4955,4955,4955,0
20240405,125900,155207415,4955,4955,4955,4955,41
20240405,125800,155004260,4945,4945,4945,4945,0
20240405,125700,155004260,4945,4945,4945,4945,0
20240405,125600,155004260,4945,4945,4945,4945,0
20240405,125500,155004260,4945,4945,4945,4945,171
20240405,125400,154158665,4955,4955,4955,4955,0
20240405,125300,154158665,4955,4955,4955,4955,14
20240405,125200,154089295,4955,4950,4955,4950,147
20240405,125100,153361640,4950,4950,4950,4950,0
20240405,125000,153361640,4950,4950,4950,4950,1
20240405,124900,153356690,4945,4945,4945,4945,0
20240405,124800,153356690,4945,4945,4945,4945,0
20240405,124700,153356690,4945,4945,4945,4945,0
20240405,124600,153356690,4945,4945,4945,4945,75
20240405,124500,152985815,4945,4940,4945,4940,99
20240405,124400,152496600,4940,4940,4940,4940,0
20240405,124300,152496600,4940,4940,4940,4940,19
20240405,124200,152402740,4940,4940,4940,4940,0
20240405,124100,152402740,4940,4940,4940,4940,0
20240405,124000,152402740,4940,4940,4940,4940,0
20240405,123900,152402740,4940,4940,4940,4940,0
20240405,123800,152402740,4940,4940,4940,4940,0
20240405,123700,152402740,4940,4940,4940,4940,0
20240405,123600,152402740,4940,4940,4940,4940,19
20240405,123500,152308880,4945,4945,4945,4945,0
20240405,123400,152308880,4945,4945,4945,4945,50
20240405,123300,152061630,4945,4945,4945,4945,0
20240405,123200,152061630,4945,4945,4945,4945,11
20240405,123100,152007235,4945,4945,4945,4945,8
20240405,123000,151967675,4950,4950,4950,4950,0
20240405,122900,151967675,4950,4950,4950,4950,57
20240405,122800,151685525,4955,4955,4955,4955,0
20240405,122700,151685525,4955,4955,4955,4955,0
20240405,122600,151685525,4955,4955,4955,4955,1
20240405,122500,151680570,4950,4950,4950,4950,0
20240405,122400,151680570,4950,4950,4950,4950,0
20240405,122300,151680570,4950,4950,4950,4950,1
20240405,122200,151675620,4950,4950,4950,4950,482
20240405,122100,149289720,4945,4945,4945,4945,30
20240405,122000,149141370,4950,4950,4950,4950,0
20240405,121900,149141370,4950,4950,4950,4950,0
20240405,121800,149141370,4950,4950,4950,4950,0
20240405,121700,149141370,4950,4950,4950,4950,0
20240405,121600,149141370,4950,4945,4950,4945,54
20240405,121500,148874335,4945,4945,4945,4945,40
20240405,121400,148676535,4945,4945,4945,4945,0
20240405,121300,148676535,4945,4945,4945,4945,53
20240405,121200,148414450,4940,4940,4940,4940,0
20240405,121100,148414450,4940,4940,4940,4940,40
20240405,121000,148216850,4940,4940,4940,4940,0
20240405,120900,148216850,4940,4940,4940,4940,0
20240405,120800,148216850,4940,4940,4940,4940,0
20240405,120700,148216850,4940,4940,4940,4940,0
20240405,120600,148216850,4940,4940,4940,4940,6
20240405,120500,148187210,4940,4940,4940,4940,16
20240405,120400,148108170,4940,4940,4940,4940,0
20240405,120300,148108170,4940,4940,4940,4940,0
20240405,120200,148108170,4940,4940,4940,4940,1
20240405,120100,148103230,4950,4950,4950,4950,13
20240405,120000,148038880,4950,4950,4950,4950,0
20240405,115900,148038880,4950,4950,4950,4950,0
20240405,115800,148038880,4950,4950,4950,4950,0
20240405,115700,148038880,4950,4945,4950,4940,261
20240405,115600,146748215,4950,4950,4950,4950,1
20240405,115500,146743265,4945,4945,4945,4945,0
20240405,115400,146743265,4945,4945,4945,4945,0
20240405,115300,146743265,4945,4945,4945,4945,1010
20240405,115200,141748815,4950,4950,4950,4950,0
20240405,115100,141748815,4950,4950,4950,4950,50
20240405,115000,141501315,4950,4950,4950,4950,1
20240405,114900,141496365,4950,4950,4950,4950,0
20240405,114800,141496365,4950,4950,4950,4950,1
20240405,114700,141491415,4950,4950,4950,4950,0
20240405,114600,141491415,4950,4950,4950,4950,0
20240405,114500,141491415,4950,4950,4950,4950,0
20240405,114400,141491415,4950,4950,4950,4950,0
20240405,114300,141491415,4950,4950,4950,4950,92
20240405,114200,141036015,4950,4955,4955,4950,270
20240405,114100,139699510,4950,4950,4950,4950,50
20240405,114000,139452010,4950,4950,4950,4950,50
20240405,113900,139204510,4965,4965,4965,4965,0
20240405,113800,139204510,4965,4965,4965,4965,0
20240405,113700,139204510,4965,4965,4965,4965,0
20240405,113600,139204510,4965,4965,4965,4965,0
20240405,113500,139204510,4965,4965,4965,4965,0
20240405,113400,139204510,4965,4965,4965,4965,0
20240405,113300,139204510,4965,4965,4965,4965,0
20240405,113200,139204510,4965,4965,4965,4965,0
20240405,113100,139204510,4965,4965,4965,4965,0
20240405,113000,139204510,4965,4965,4965,4965,0
20240405,112900,139204510,4965,4965,4965,4965,0
20240405,112800,139204510,4965,4960,4965,4960,100
20240405,112700,138708380,4960,4960,4960,4960,1
20240405,112600,138703420,4950,4950,4950,4950,0
20240405,112500,138703420,4950,4950,4950,4950,200
20240405,112400,137713420,4960,4950,4960,4950,300
20240405,112300,136228165,4955,4955,4955,4955,0
20240405,112200,136228165,4955,4955,4955,4955,0
20240405,112100,136228165,4955,4955,4955,4955,0
20240405,112000,136228165,4955,4955,4955,4955,0
20240405,111900,136228165,4955,4955,4955,4955,50
20240405,111800,135980415,4955,4955,4955,4955,0
20240405,111700,135980415,4955,4955,4955,4955,0
20240405,111600,135980415,4955,4955,4955,4955,0
20240405,111500,135980415,4955,4955,4955,4955,0
20240405,111400,135980415,4955,4955,4955,4955,0
20240405,111300,135980415,4955,4955,4955,4955,0
20240405,111200,135980415,4955,4955,4955,4955,26
20240405,111100,135851585,4955,4955,4955,4955,0
20240405,111000,135851585,4955,4955,4955,4955,8
20240405,110900,135811945,4955,4955,4955,4955,3
20240405,110800,135797080,4960,4960,4960,4960,11
20240405,110700,135742520,4965,4965,4965,4965,0
20240405,110600,135742520,4965,4965,4965,4965,0
20240405,110500,135742520,4965,4965,4965,4965,1182
20240405,110400,129873890,4965,4965,4965,4965,0
20240405,110300,129873890,4965,4965,4965,4965,0
20240405,110200,129873890,4965,4965,4965,4965,111
20240405,110100,129322775,4965,4965,4965,4965,0
20240405,110000,129322775,4965,4965,4965,4965,0
20240405,105900,129322775,4965,4965,4965,4965,0
20240405,105800,129322775,4965,4965,4965,4965,12
20240405,105700,129263195,4990,4990,4990,4990,0
20240405,105600,129263195,4990,4990,4990,4990,0
20240405,105500,129263195,4990,4990,4990,4990,0
20240405,105400,129263195,4990,4990,4990,4990,0
20240405,105300,129263195,4990,4990,4990,4990,0
20240405,105200,129263195,4990,4990,4990,4990,0
20240405,105100,129263195,4990,4990,4990,4990,0
20240405,105000,129263195,4990,4990,4990,4990,0
20240405,104900,129263195,4990,4990,4990,4990,0
20240405,104800,129263195,4990,4990,4990,4990,0
20240405,104700,129263195,4990,4990,4990,4990,0
20240405,104600,129263195,4990,4990,4990,4990,1
20240405,104500,129258205,4960,4965,4965,4960,7
20240405,104400,129223455,4990,4990,4990,4990,0
20240405,104300,129223455,4990,4990,4990,4990,1
20240405,104200,129218465,4970,4970,4970,4970,0
20240405,104100,129218465,4970,4970,4970,4970,0
20240405,104000,129218465,4970,4970,4970,4970,0
20240405,103900,129218465,4970,4970,4970,4970,0
20240405,103800,129218465,4970,4970,4970,4970,0
20240405,103700,129218465,4970,4970,4970,4970,0
20240405,103600,129218465,4970,4970,4970,4970,20
20240405,103500,129119065,4990,4990,4990,4990,50
20240405,103400,128869565,4990,4970,4990,4970,200
20240405,103300,127873350,4960,4960,4960,4960,570
20240405,103200,125046150,4965,4965,4965,4965,0
20240405,103100,125046150,4965,4965,4965,4965,1325
20240405,103000,118467525,4970,4970,4970,4970,424
20240405,102900,116360245,4970,4970,4970,4970,85
20240405,102800,115937795,4970,4980,4980,4970,83
20240405,102700,115525085,4980,4970,4980,4970,13
20240405,102600,115460355,4980,4980,4980,4980,0
20240405,102500,115460355,4980,4980,4980,4980,0
20240405,102400,115460355,4980,4980,4980,4980,0
20240405,102300,115460355,4980,4975,4980,4970,840
20240405,102200,111283050,4980,4980,4980,4980,114
20240405,102100,110715330,4985,4985,4985,4985,0
20240405,102000,110715330,4985,4985,4985,4985,0
20240405,101900,110715330,4985,4985,4985,4985,31
20240405,101800,110560795,4990,4990,4990,4990,0
20240405,101700,110560795,4990,4990,4990,4990,232
20240405,101600,109403115,4990,4990,4990,4990,1
20240405,101500,109398125,4995,4995,4995,4995,10
20240405,101400,109348175,5000,5000,5000,5000,0
20240405,101300,109348175,5000,5000,5000,5000,0
20240405,101200,109348175,5000,5000,5000,5000,0
20240405,101100,109348175,5000,5000,5000,5000,7
20240405,101000,109313175,4995,4995,4995,4995,13
20240405,100900,109248240,4995,4995,4995,4995,96
20240405,100800,108768720,4995,5000,5000,4995,913
20240405,100700,104204285,4995,4995,4995,4995,197
20240405,100600,103220270,5000,5000,5000,5000,800
20240405,100500,99220270,5010,5010,5010,5010,0
20240405,100400,99220270,5010,5010,5010,5010,0
20240405,100300,99220270,5010,5010,5010,5010,32
20240405,100200,99059950,5000,5000,5000,5000,601
20240405,100100,96054950,5010,5010,5020,5010,29
20240405,100000,95909580,5000,5000,5000,5000,2
20240405,095900,95899580,5010,5010,5010,5010,0
20240405,095800,95899580,5010,5000,5010,5000,330
20240405,095700,94249540,5000,5000,5000,5000,270
20240405,095600,92899540,5000,5000,5000,5000,0
20240405,095500,92899540,5000,5000,5000,5000,100
20240405,095400,92399540,5020,5020,5020,5020,0
20240405,095300,92399540,5020,5020,5020,5020,0
20240405,095200,92399540,5020,5020,5020,5020,10
20240405,095100,92349340,5020,5020,5020,5020,0
20240405,095000,92349340,5020,5020,5020,5020,0
20240405,094900,92349340,5020,5020,5020,5020,0
20240405,094800,92349340,5020,5020,5020,5020,0
20240405,094700,92349340,5020,5020,5020,5020,0
20240405,094600,92349340,5020,5000,5020,4995,1550
20240405,094500,84602610,5020,5020,5020,5020,355
20240405,094400,82820510,5030,5030,5030,5030,0
20240405,094300,82820510,5030,5030,5030,5030,0
20240405,094200,82820510,5030,5020,5030,5020,87
20240405,094100,82383760,5010,5010,5010,5010,3
20240405,094000,82368730,5000,5000,5000,5000,30
20240405,093900,82218730,5010,5010,5010,5000,310
20240405,093800,80666550,5010,5010,5010,5010,0
20240405,093700,80666550,5010,5010,5010,5010,1
20240405,093600,80661540,5010,5010,5010,5010,50
20240405,093500,80411040,5020,5020,5020,5020,600
20240405,093400,77399040,5040,5040,5040,5030,51
20240405,093300,77142490,5030,5020,5030,5020,50
20240405,093200,76891000,5020,5020,5020,5020,30
20240405,093100,76740400,5040,5040,5040,5040,2
20240405,093000,76730320,5040,5020,5040,5020,1109
20240405,092900,71146360,5030,5050,5050,5030,355
20240405,092800,69358710,5050,5020,5050,5020,1813
20240405,092700,60233510,5010,5010,5010,5010,368
20240405,092600,58389830,5010,5000,5010,5000,1001
20240405,092500,53384820,4995,4995,4995,4995,223
20240405,092400,52270935,4995,4995,4995,4995,0
20240405,092300,52270935,4995,4995,4995,4995,2
20240405,092200,52260945,4995,4995,4995,4995,549
20240405,092100,49518690,4995,4995,4995,4995,0
20240405,092000,49518690,4995,4995,4995,4995,1
20240405,091900,49513695,4970,4970,4970,4970,611
20240405,091800,46477025,4975,4980,4980,4975,380
20240405,091700,44585625,4980,4980,4980,4980,900
20240405,091600,40103625,4985,4995,4995,4985,1100
20240405,091500,34617720,5010,5010,5010,5010,20
20240405,091400,34517520,5000,5000,5000,5000,0
20240405,091300,34517520,5000,5000,5000,5000,200
20240405,091200,33517520,5000,5000,5000,5000,200
20240405,091100,32517520,5000,5000,5000,5000,20
20240405,091000,32417520,5000,5010,5020,5000,306
20240405,090900,30883460,5010,5020,5020,5010,133
20240405,090800,30216430,5020,5020,5020,5020,1
20240405,090700,30211410,4990,4990,4990,4990,773
20240405,090600,26354140,4990,5000,5030,4990,370
20240405,090500,24504375,5010,5010,5010,5000,42
20240405,090400,24293965,5010,5010,5010,4985,185
20240405,090300,23370835,4995,4965,4995,4955,1338
20240405,090200,16711930,4975,4970,4975,4965,94
20240405,090100,16245145,4980,4980,4980,4980,140
20240405,090000,15547945,4970,4970,4985,4970,3025