KissMeData/024900/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,190800,1668923540,4740,4740,4740,4740,4149
20240325,190700,1668923540,4740,4740,4740,4740,0
20240325,190600,1668923540,4740,4740,4740,4740,0
20240325,190500,1668923540,4740,4740,4740,4740,0
20240325,190400,1668923540,4740,4740,4740,4740,0
20240325,190300,1668923540,4740,4740,4740,4740,0
20240325,190200,1668923540,4740,4740,4740,4740,0
20240325,190100,1668923540,4740,4740,4740,4740,0
20240325,190000,1668923540,4740,4740,4740,4740,0
20240325,185900,1668923540,4740,4740,4740,4740,0
20240325,185800,1668923540,4740,4740,4740,4740,0
20240325,185700,1668923540,4740,4740,4740,4740,0
20240325,185600,1668923540,4740,4740,4740,4740,0
20240325,185500,1668923540,4740,4740,4740,4740,0
20240325,185400,1668923540,4740,4740,4740,4740,0
20240325,185300,1668923540,4740,4740,4740,4740,0
20240325,185200,1668923540,4740,4740,4740,4740,0
20240325,185100,1668923540,4740,4740,4740,4740,0
20240325,185000,1668923540,4740,4740,4740,4740,0
20240325,184900,1668923540,4740,4740,4740,4740,0
20240325,184800,1668923540,4740,4740,4740,4740,0
20240325,184700,1668923540,4740,4740,4740,4740,0
20240325,184600,1668923540,4740,4740,4740,4740,0
20240325,184500,1668923540,4740,4740,4740,4740,0
20240325,184400,1668923540,4740,4740,4740,4740,0
20240325,184300,1668923540,4740,4740,4740,4740,0
20240325,184200,1668923540,4740,4740,4740,4740,0
20240325,184100,1668923540,4740,4740,4740,4740,0
20240325,184000,1668923540,4740,4740,4740,4740,0
20240325,183900,1668923540,4740,4740,4740,4740,0
20240325,183800,1668923540,4740,4740,4740,4740,4149
20240325,183700,1668923540,4740,4740,4740,4740,0
20240325,183600,1668923540,4740,4740,4740,4740,0
20240325,183500,1668923540,4740,4740,4740,4740,0
20240325,183400,1668923540,4740,4740,4740,4740,0
20240325,183300,1668923540,4740,4740,4740,4740,0
20240325,183200,1668923540,4740,4740,4740,4740,0
20240325,183100,1668923540,4740,4740,4740,4740,0
20240325,183000,1668923540,4740,4740,4740,4740,0
20240325,182900,1668923540,4740,4740,4740,4740,0
20240325,182800,1668923540,4740,4740,4740,4740,0
20240325,182700,1668923540,4740,4740,4740,4740,0
20240325,182600,1668923540,4740,4740,4740,4740,0
20240325,182500,1668923540,4740,4740,4740,4740,0
20240325,182400,1668923540,4740,4740,4740,4740,0
20240325,182300,1668923540,4740,4740,4740,4740,0
20240325,182200,1668923540,4740,4740,4740,4740,0
20240325,182100,1668923540,4740,4740,4740,4740,0
20240325,182000,1668923540,4740,4740,4740,4740,0
20240325,181900,1668923540,4740,4740,4740,4740,0
20240325,181800,1668923540,4740,4740,4740,4740,0
20240325,181700,1668923540,4740,4740,4740,4740,0
20240325,181600,1668923540,4740,4740,4740,4740,0
20240325,181500,1668923540,4740,4740,4740,4740,0
20240325,181400,1668923540,4740,4740,4740,4740,0
20240325,181300,1668923540,4740,4740,4740,4740,0
20240325,181200,1668923540,4740,4740,4740,4740,0
20240325,181100,1668923540,4740,4740,4740,4740,0
20240325,181000,1668923540,4740,4740,4740,4740,0
20240325,180900,1668923540,4740,4740,4740,4740,0
20240325,180800,1668923540,4740,4740,4740,4740,4149
20240325,180700,1668923540,4740,4740,4740,4740,0
20240325,180600,1668923540,4740,4740,4740,4740,0
20240325,180500,1668923540,4740,4740,4740,4740,0
20240325,180400,1668923540,4740,4740,4740,4740,0
20240325,180300,1668923540,4740,4740,4740,4740,0
20240325,180200,1668923540,4740,4740,4740,4740,0
20240325,180100,1668923540,4740,4740,4740,4740,0
20240325,180000,1668923540,4740,4740,4740,4740,0
20240325,175900,1668923540,4740,4740,4740,4740,0
20240325,175800,1668923540,4740,4740,4740,4740,0
20240325,175700,1668923540,4740,4740,4740,4740,0
20240325,175600,1668923540,4740,4740,4740,4740,0
20240325,175500,1668923540,4740,4740,4740,4740,0
20240325,175400,1668923540,4740,4740,4740,4740,0
20240325,175300,1668923540,4740,4740,4740,4740,0
20240325,175200,1668923540,4740,4740,4740,4740,0
20240325,175100,1668923540,4740,4740,4740,4740,0
20240325,175000,1668923540,4740,4740,4740,4740,0
20240325,174900,1668923540,4740,4740,4740,4740,0
20240325,174800,1668923540,4740,4740,4740,4740,0
20240325,174700,1668923540,4740,4740,4740,4740,0
20240325,174600,1668923540,4740,4740,4740,4740,0
20240325,174500,1668923540,4740,4740,4740,4740,0
20240325,174400,1668923540,4740,4740,4740,4740,0
20240325,174300,1668923540,4740,4740,4740,4740,0
20240325,174200,1668923540,4740,4740,4740,4740,0
20240325,174100,1668923540,4740,4740,4740,4740,0
20240325,174000,1668923540,4740,4740,4740,4740,0
20240325,173900,1668923540,4740,4740,4740,4740,0
20240325,173800,1668923540,4740,4740,4740,4740,4149
20240325,173700,1668923540,4740,4740,4740,4740,0
20240325,173600,1668923540,4740,4740,4740,4740,0
20240325,173500,1668923540,4740,4740,4740,4740,0
20240325,173400,1668923540,4740,4740,4740,4740,0
20240325,173300,1668923540,4740,4740,4740,4740,0
20240325,173200,1668923540,4740,4740,4740,4740,0
20240325,173100,1668923540,4740,4740,4740,4740,0
20240325,173000,1668923540,4740,4740,4740,4740,0
20240325,172900,1668923540,4740,4740,4740,4740,0
20240325,172800,1668923540,4740,4740,4740,4740,0
20240325,172700,1668923540,4740,4740,4740,4740,0
20240325,172600,1668923540,4740,4740,4740,4740,0
20240325,172500,1668923540,4740,4740,4740,4740,0
20240325,172400,1668923540,4740,4740,4740,4740,0
20240325,172300,1668923540,4740,4740,4740,4740,0
20240325,172200,1668923540,4740,4740,4740,4740,0
20240325,172100,1668923540,4740,4740,4740,4740,0
20240325,172000,1668923540,4740,4740,4740,4740,0
20240325,171900,1668923540,4740,4740,4740,4740,0
20240325,171800,1668923540,4740,4740,4740,4740,0
20240325,171700,1668923540,4740,4740,4740,4740,0
20240325,171600,1668923540,4740,4740,4740,4740,0
20240325,171500,1668923540,4740,4740,4740,4740,0
20240325,171400,1668923540,4740,4740,4740,4740,0
20240325,171300,1668923540,4740,4740,4740,4740,0
20240325,171200,1668923540,4740,4740,4740,4740,0
20240325,171100,1668923540,4740,4740,4740,4740,0
20240325,171000,1668923540,4740,4740,4740,4740,0
20240325,170900,1668923540,4740,4740,4740,4740,0
20240325,170800,1668923540,4740,4740,4740,4740,4149
20240325,170700,1668923540,4740,4740,4740,4740,0
20240325,170600,1668923540,4740,4740,4740,4740,0
20240325,170500,1668923540,4740,4740,4740,4740,0
20240325,170400,1668923540,4740,4740,4740,4740,0
20240325,170300,1668923540,4740,4740,4740,4740,0
20240325,170200,1668923540,4740,4740,4740,4740,0
20240325,170100,1668923540,4740,4740,4740,4740,0
20240325,170000,1668923540,4740,4740,4740,4740,0
20240325,165900,1668923540,4740,4740,4740,4740,0
20240325,165800,1668923540,4740,4740,4740,4740,0
20240325,165700,1668923540,4740,4740,4740,4740,0
20240325,165600,1668923540,4740,4740,4740,4740,0
20240325,165500,1668923540,4740,4740,4740,4740,0
20240325,165400,1668923540,4740,4740,4740,4740,0
20240325,165300,1668923540,4740,4740,4740,4740,0
20240325,165200,1668923540,4740,4740,4740,4740,0
20240325,165100,1668923540,4740,4740,4740,4740,0
20240325,165000,1668923540,4740,4740,4740,4740,0
20240325,164900,1668923540,4740,4740,4740,4740,0
20240325,164800,1668923540,4740,4740,4740,4740,0
20240325,164700,1668923540,4740,4740,4740,4740,0
20240325,164600,1668923540,4740,4740,4740,4740,0
20240325,164500,1668923540,4740,4740,4740,4740,0
20240325,164400,1668923540,4740,4740,4740,4740,0
20240325,164300,1668923540,4740,4740,4740,4740,0
20240325,164200,1668923540,4740,4740,4740,4740,0
20240325,164100,1668923540,4740,4740,4740,4740,0
20240325,164000,1668923540,4740,4740,4740,4740,0
20240325,163900,1668923540,4740,4740,4740,4740,0
20240325,163800,1668923540,4740,4740,4740,4740,4149
20240325,163700,1668923540,4740,4740,4740,4740,0
20240325,163600,1668923540,4740,4740,4740,4740,0
20240325,163500,1668923540,4740,4740,4740,4740,0
20240325,163400,1668923540,4740,4740,4740,4740,0
20240325,163300,1668923540,4740,4740,4740,4740,0
20240325,163200,1668923540,4740,4740,4740,4740,0
20240325,163100,1668923540,4740,4740,4740,4740,0
20240325,163000,1668923540,4740,4740,4740,4740,0
20240325,162900,1668923540,4740,4740,4740,4740,0
20240325,162800,1668923540,4740,4740,4740,4740,0
20240325,162700,1668923540,4740,4740,4740,4740,0
20240325,162600,1668923540,4740,4740,4740,4740,0
20240325,162500,1668923540,4740,4740,4740,4740,0
20240325,162400,1668923540,4740,4740,4740,4740,0
20240325,162300,1668923540,4740,4740,4740,4740,0
20240325,162200,1668923540,4740,4740,4740,4740,0
20240325,162100,1668923540,4740,4740,4740,4740,0
20240325,162000,1668923540,4740,4740,4740,4740,0
20240325,161900,1668923540,4740,4740,4740,4740,0
20240325,161800,1668923540,4740,4740,4740,4740,0
20240325,161700,1668923540,4740,4740,4740,4740,0
20240325,161600,1668923540,4740,4740,4740,4740,0
20240325,161500,1668923540,4740,4740,4740,4740,0
20240325,161400,1668923540,4740,4740,4740,4740,0
20240325,161300,1668923540,4740,4740,4740,4740,0
20240325,161200,1668923540,4740,4740,4740,4740,0
20240325,161100,1668923540,4740,4740,4740,4740,0
20240325,161000,1668923540,4740,4740,4740,4740,0
20240325,160900,1668923540,4740,4740,4740,4740,0
20240325,160800,1668923540,4740,4740,4740,4740,4149
20240325,160700,1668923540,4740,4740,4740,4740,0
20240325,160600,1668923540,4740,4740,4740,4740,0
20240325,160500,1668923540,4740,4740,4740,4740,0
20240325,160400,1668923540,4740,4740,4740,4740,0
20240325,160300,1668923540,4740,4740,4740,4740,0
20240325,160200,1668923540,4740,4740,4740,4740,0
20240325,160100,1668923540,4740,4740,4740,4740,0
20240325,160000,1668923540,4740,4740,4740,4740,0
20240325,155900,1668923540,4740,4740,4740,4740,0
20240325,155800,1668923540,4740,4740,4740,4740,0
20240325,155700,1668923540,4740,4740,4740,4740,0
20240325,155600,1668923540,4740,4740,4740,4740,0
20240325,155500,1668923540,4740,4740,4740,4740,0
20240325,155400,1668923540,4740,4740,4740,4740,0
20240325,155300,1668923540,4740,4740,4740,4740,0
20240325,155200,1668923540,4740,4740,4740,4740,0
20240325,155100,1668923540,4740,4740,4740,4740,0
20240325,155000,1668923540,4740,4740,4740,4740,0
20240325,154900,1668923540,4740,4740,4740,4740,0
20240325,154800,1668923540,4740,4740,4740,4740,0
20240325,154700,1668923540,4740,4740,4740,4740,0
20240325,154600,1668923540,4740,4740,4740,4740,0
20240325,154500,1668923540,4740,4740,4740,4740,0
20240325,154400,1668923540,4740,4740,4740,4740,0
20240325,154300,1668923540,4740,4740,4740,4740,0
20240325,154200,1668923540,4740,4740,4740,4740,0
20240325,154100,1668923540,4740,4740,4740,4740,0
20240325,154000,1668923540,4740,4740,4740,4740,0
20240325,153900,1668923540,4740,4740,4740,4740,0
20240325,153800,1668923540,4740,4740,4740,4740,4149
20240325,153700,1668923540,4740,4740,4740,4740,0
20240325,153600,1668923540,4740,4740,4740,4740,0
20240325,153500,1668923540,4740,4740,4740,4740,0
20240325,153400,1668923540,4740,4740,4740,4740,0
20240325,153300,1668923540,4740,4740,4740,4740,0
20240325,153200,1668923540,4740,4740,4740,4740,0
20240325,153100,1668923540,4740,4740,4740,4740,0
20240325,153000,1668923540,4740,4740,4740,4740,4149
20240325,152900,1649257280,4750,4750,4750,4750,0
20240325,152800,1649257280,4750,4750,4750,4750,0
20240325,152700,1649257280,4750,4750,4750,4750,0
20240325,152600,1649257280,4750,4750,4750,4750,0
20240325,152500,1649257280,4750,4750,4750,4750,0
20240325,152400,1649257280,4750,4750,4750,4750,0
20240325,152300,1649257280,4750,4750,4750,4750,0
20240325,152200,1649257280,4750,4750,4750,4750,0
20240325,152100,1649257280,4750,4750,4750,4750,0
20240325,152000,1649257280,4750,4750,4750,4750,0
20240325,151900,1649257280,4750,4745,4750,4745,159
20240325,151800,1648502220,4745,4750,4750,4745,1874
20240325,151700,1639600920,4750,4745,4750,4745,23
20240325,151600,1639491760,4745,4745,4745,4745,0
20240325,151500,1639491760,4745,4745,4745,4745,451
20240325,151400,1637351765,4750,4750,4750,4750,710
20240325,151300,1633979265,4750,4750,4750,4750,0
20240325,151200,1633979265,4750,4750,4750,4750,1
20240325,151100,1633974515,4750,4745,4750,4745,5262
20240325,151000,1609002795,4740,4745,4745,4740,10
20240325,150900,1608955370,4740,4745,4745,4740,181
20240325,150800,1608096725,4745,4745,4745,4745,178
20240325,150700,1607252115,4745,4750,4750,4745,103
20240325,150600,1606763365,4750,4750,4750,4750,0
20240325,150500,1606763365,4750,4750,4750,4750,0
20240325,150400,1606763365,4750,4740,4750,4740,2612
20240325,150300,1594366590,4745,4745,4745,4745,0
20240325,150200,1594366590,4745,4745,4745,4745,10
20240325,150100,1594319140,4740,4745,4745,4740,1642
20240325,150000,1586536055,4740,4740,4740,4740,100
20240325,145900,1586062055,4740,4740,4740,4740,100
20240325,145800,1585588055,4745,4745,4745,4745,265
20240325,145700,1584330630,4745,4745,4745,4745,876
20240325,145600,1580174010,4745,4745,4745,4745,70
20240325,145500,1579841860,4745,4745,4745,4745,1
20240325,145400,1579837115,4745,4740,4745,4740,946
20240325,145300,1575352495,4735,4735,4735,4735,10
20240325,145200,1575305145,4735,4735,4735,4735,12
20240325,145100,1575248325,4735,4735,4735,4735,389
20240325,145000,1573406410,4735,4730,4735,4730,490
20240325,144900,1571088640,4720,4720,4720,4720,0
20240325,144800,1571088640,4720,4720,4720,4720,1
20240325,144700,1571083920,4720,4720,4720,4720,104
20240325,144600,1570593040,4720,4720,4720,4720,1000
20240325,144500,1565873040,4720,4710,4720,4710,2463
20240325,144400,1554260280,4710,4710,4710,4710,969
20240325,144300,1549696290,4705,4705,4705,4705,0
20240325,144200,1549696290,4705,4705,4705,4705,21
20240325,144100,1549597485,4705,4705,4705,4705,10
20240325,144000,1549550435,4705,4705,4705,4705,0
20240325,143900,1549550435,4705,4705,4705,4705,161
20240325,143800,1548792930,4705,4705,4705,4705,352
20240325,143700,1547136770,4710,4710,4710,4710,1
20240325,143600,1547132060,4710,4710,4710,4710,44
20240325,143500,1546924820,4710,4710,4710,4710,200
20240325,143400,1545982820,4705,4705,4705,4705,30
20240325,143300,1545841670,4705,4705,4705,4705,500
20240325,143200,1543489170,4710,4710,4710,4710,21
20240325,143100,1543390260,4710,4710,4710,4710,10
20240325,143000,1543343160,4710,4710,4710,4710,1
20240325,142900,1543338450,4705,4705,4705,4705,150
20240325,142800,1542632700,4705,4705,4705,4705,40
20240325,142700,1542444500,4705,4705,4705,4705,400
20240325,142600,1540562500,4705,4705,4705,4705,0
20240325,142500,1540562500,4705,4705,4705,4705,1
20240325,142400,1540557795,4705,4705,4705,4705,0
20240325,142300,1540557795,4705,4705,4705,4705,352
20240325,142200,1538901635,4705,4705,4705,4705,20
20240325,142100,1538807535,4710,4700,4710,4700,512
20240325,142000,1536396655,4700,4700,4700,4700,2025
20240325,141900,1526879155,4700,4710,4710,4700,3010
20240325,141800,1512717010,4710,4710,4710,4710,1311
20240325,141700,1506542200,4710,4710,4710,4710,197
20240325,141600,1505614330,4710,4710,4710,4710,50
20240325,141500,1505378830,4710,4710,4710,4710,0
20240325,141400,1505378830,4710,4710,4710,4710,0
20240325,141300,1505378830,4710,4710,4710,4710,208
20240325,141200,1504399150,4710,4710,4710,4710,1
20240325,141100,1504394440,4710,4710,4710,4710,50
20240325,141000,1504158940,4715,4715,4715,4715,0
20240325,140900,1504158940,4715,4715,4715,4715,669
20240325,140800,1501004605,4715,4715,4715,4715,1
20240325,140700,1500999890,4715,4715,4715,4715,5242
20240325,140600,1476283860,4710,4710,4710,4710,5
20240325,140500,1476260310,4710,4710,4710,4710,0
20240325,140400,1476260310,4710,4710,4710,4710,1200
20240325,140300,1470608310,4710,4710,4710,4710,0
20240325,140200,1470608310,4710,4715,4715,4710,100
20240325,140100,1470136835,4715,4715,4715,4715,24
20240325,140000,1470023675,4715,4715,4715,4715,0
20240325,135900,1470023675,4715,4715,4715,4715,37
20240325,135800,1469849220,4715,4715,4715,4715,0
20240325,135700,1469849220,4715,4715,4715,4715,4
20240325,135600,1469830360,4715,4715,4715,4715,1
20240325,135500,1469825645,4715,4715,4715,4715,100
20240325,135400,1469354145,4710,4710,4710,4710,131
20240325,135300,1468737135,4710,4715,4715,4710,1414
20240325,135200,1462075125,4715,4715,4715,4715,290
20240325,135100,1460707775,4715,4715,4715,4715,804
20240325,135000,1456916915,4715,4715,4715,4715,1
20240325,134900,1456912200,4715,4715,4715,4715,0
20240325,134800,1456912200,4715,4715,4715,4715,179
20240325,134700,1456068215,4720,4720,4720,4720,36
20240325,134600,1455898295,4720,4720,4720,4720,210
20240325,134500,1454907095,4720,4725,4725,4720,305
20240325,134400,1453467470,4725,4725,4725,4725,20
20240325,134300,1453372970,4725,4725,4725,4725,1
20240325,134200,1453368245,4725,4725,4725,4725,1004
20240325,134100,1448624345,4730,4725,4730,4725,72
20240325,134000,1448284135,4730,4730,4730,4730,0
20240325,133900,1448284135,4730,4725,4730,4725,31
20240325,133800,1448137510,4725,4725,4725,4725,200
20240325,133700,1447192510,4730,4730,4730,4730,400
20240325,133600,1445300510,4730,4730,4730,4730,4
20240325,133500,1445281590,4725,4730,4730,4725,137
20240325,133400,1444634240,4725,4725,4725,4725,0
20240325,133300,1444634240,4725,4725,4725,4725,5
20240325,133200,1444610615,4730,4730,4730,4730,1
20240325,133100,1444605885,4730,4730,4730,4730,400
20240325,133000,1442713885,4730,4730,4730,4730,1
20240325,132900,1442709155,4725,4725,4725,4725,0
20240325,132800,1442709155,4725,4725,4725,4725,0
20240325,132700,1442709155,4725,4720,4725,4720,306
20240325,132600,1441263555,4720,4725,4725,4720,227
20240325,132500,1440191090,4715,4715,4715,4715,0
20240325,132400,1440191090,4715,4720,4720,4715,796
20240325,132300,1436434470,4720,4720,4720,4720,0
20240325,132200,1436434470,4720,4720,4725,4720,309
20240325,132100,1434975575,4725,4745,4745,4720,8209
20240325,132000,1396122665,4750,4750,4750,4750,524
20240325,131900,1393633665,4745,4745,4745,4745,1
20240325,131800,1393628920,4745,4745,4745,4745,6
20240325,131700,1393600450,4745,4745,4745,4745,8
20240325,131600,1393562490,4745,4745,4745,4745,0
20240325,131500,1393562490,4745,4745,4745,4745,101
20240325,131400,1393083245,4750,4750,4750,4750,73
20240325,131300,1392736495,4750,4750,4750,4750,0
20240325,131200,1392736495,4750,4750,4750,4750,1
20240325,131100,1392731745,4750,4750,4750,4750,0
20240325,131000,1392731745,4750,4750,4750,4750,0
20240325,130900,1392731745,4750,4750,4750,4750,2
20240325,130800,1392722245,4750,4750,4750,4750,70
20240325,130700,1392389745,4750,4750,4750,4750,18
20240325,130600,1392304245,4745,4745,4745,4745,1074
20240325,130500,1387208115,4745,4745,4745,4745,0
20240325,130400,1387208115,4745,4745,4750,4745,292
20240325,130300,1385822570,4745,4745,4745,4745,4
20240325,130200,1385803590,4745,4745,4745,4745,1
20240325,130100,1385798845,4750,4745,4750,4745,429
20240325,130000,1383763130,4745,4745,4745,4745,50
20240325,125900,1383525880,4750,4750,4750,4750,0
20240325,125800,1383525880,4750,4750,4750,4750,514
20240325,125700,1381084380,4755,4750,4755,4750,733
20240325,125600,1377601920,4750,4750,4750,4750,214
20240325,125500,1376585420,4750,4750,4750,4750,0
20240325,125400,1376585420,4750,4750,4750,4750,0
20240325,125300,1376585420,4750,4755,4755,4750,555
20240325,125200,1373948920,4750,4750,4750,4750,0
20240325,125100,1373948920,4750,4750,4750,4750,1
20240325,125000,1373944170,4750,4750,4750,4750,0
20240325,124900,1373944170,4750,4750,4750,4750,0
20240325,124800,1373944170,4750,4750,4750,4750,2
20240325,124700,1373934670,4750,4750,4750,4750,99
20240325,124600,1373464420,4755,4755,4755,4755,0
20240325,124500,1373464420,4755,4755,4755,4755,10
20240325,124400,1373416870,4755,4755,4755,4755,1
20240325,124300,1373412115,4750,4750,4750,4750,260
20240325,124200,1372177115,4750,4750,4750,4750,422
20240325,124100,1370172615,4745,4745,4745,4745,0
20240325,124000,1370172615,4745,4740,4745,4740,249
20240325,123900,1368991360,4740,4740,4740,4740,130
20240325,123800,1368375160,4740,4740,4740,4740,0
20240325,123700,1368375160,4740,4740,4740,4740,0
20240325,123600,1368375160,4740,4740,4740,4740,0
20240325,123500,1368375160,4740,4740,4740,4740,0
20240325,123400,1368375160,4740,4740,4740,4740,10
20240325,123300,1368327760,4740,4745,4745,4740,51
20240325,123200,1368085960,4745,4745,4745,4745,0
20240325,123100,1368085960,4745,4745,4745,4745,347
20240325,123000,1366439445,4750,4750,4750,4750,0
20240325,122900,1366439445,4750,4750,4750,4750,4
20240325,122800,1366420445,4750,4750,4750,4750,1
20240325,122700,1366415695,4745,4745,4745,4745,169
20240325,122600,1365613790,4745,4745,4745,4745,20
20240325,122500,1365518890,4745,4745,4745,4745,1
20240325,122400,1365514145,4745,4745,4745,4745,0
20240325,122300,1365514145,4745,4745,4745,4745,63
20240325,122200,1365215210,4745,4745,4745,4745,45
20240325,122100,1365001685,4745,4745,4745,4745,107
20240325,122000,1364493970,4750,4750,4750,4750,0
20240325,121900,1364493970,4750,4750,4750,4750,300
20240325,121800,1363068970,4745,4745,4745,4745,0
20240325,121700,1363068970,4745,4745,4745,4745,9
20240325,121600,1363026265,4745,4755,4755,4745,175
20240325,121500,1362195670,4755,4755,4755,4755,0
20240325,121400,1362195670,4755,4755,4755,4755,40
20240325,121300,1362005470,4750,4750,4750,4750,289
20240325,121200,1360632720,4750,4750,4750,4750,0
20240325,121100,1360632720,4750,4750,4750,4750,0
20240325,121000,1360632720,4750,4750,4750,4750,10
20240325,120900,1360585220,4750,4750,4750,4750,50
20240325,120800,1360347720,4750,4750,4750,4750,10
20240325,120700,1360300220,4750,4750,4750,4750,10
20240325,120600,1360252720,4750,4750,4750,4750,500
20240325,120500,1357877720,4750,4745,4750,4745,1002
20240325,120400,1353118850,4745,4745,4745,4745,200
20240325,120300,1352169850,4735,4740,4740,4735,1240
20240325,120200,1346292400,4740,4740,4740,4740,143
20240325,120100,1345614580,4745,4745,4745,4745,103
20240325,120000,1345125845,4745,4745,4745,4745,0
20240325,115900,1345125845,4745,4745,4745,4745,0
20240325,115800,1345125845,4745,4745,4745,4745,0
20240325,115700,1345125845,4745,4745,4745,4745,0
20240325,115600,1345125845,4745,4740,4745,4740,20
20240325,115500,1345031035,4740,4740,4740,4740,0
20240325,115400,1345031035,4740,4740,4740,4740,0
20240325,115300,1345031035,4740,4740,4740,4740,494
20240325,115200,1342689475,4735,4735,4735,4735,0
20240325,115100,1342689475,4735,4740,4740,4735,23
20240325,115000,1342580470,4735,4735,4735,4735,111
20240325,114900,1342054885,4740,4740,4740,4740,0
20240325,114800,1342054885,4740,4740,4740,4740,0
20240325,114700,1342054885,4740,4745,4745,4740,868
20240325,114600,1337940290,4745,4745,4745,4745,101
20240325,114500,1337461045,4745,4745,4745,4745,1
20240325,114400,1337456300,4745,4745,4745,4745,0
20240325,114300,1337456300,4745,4745,4745,4745,186
20240325,114200,1336573730,4745,4745,4745,4745,0
20240325,114100,1336573730,4745,4745,4745,4745,1
20240325,114000,1336568985,4750,4750,4750,4750,210
20240325,113900,1335571485,4755,4755,4755,4755,1
20240325,113800,1335566730,4750,4750,4750,4750,200
20240325,113700,1334616730,4750,4755,4755,4750,1574
20240325,113600,1327140225,4755,4755,4755,4755,10
20240325,113500,1327092675,4755,4755,4755,4755,817
20240325,113400,1323207840,4755,4755,4755,4755,183
20240325,113300,1322337675,4755,4755,4755,4755,41
20240325,113200,1322142720,4755,4755,4755,4755,100
20240325,113100,1321667220,4755,4755,4755,4755,233
20240325,113000,1320559305,4745,4750,4750,4745,552
20240325,112900,1317937420,4750,4750,4750,4750,0
20240325,112800,1317937420,4750,4750,4750,4750,0
20240325,112700,1317937420,4750,4750,4750,4750,14
20240325,112600,1317870920,4750,4745,4750,4745,19
20240325,112500,1317780680,4755,4750,4755,4750,80
20240325,112400,1317400440,4745,4745,4745,4745,396
20240325,112300,1315521420,4745,4745,4745,4745,0
20240325,112200,1315521420,4745,4745,4745,4745,157
20240325,112100,1314776455,4745,4745,4745,4745,252
20240325,112000,1313580715,4745,4750,4750,4745,679
20240325,111900,1310358700,4750,4750,4750,4750,0
20240325,111800,1310358700,4750,4750,4750,4750,0
20240325,111700,1310358700,4750,4750,4750,4750,222
20240325,111600,1309304200,4755,4755,4755,4755,315
20240325,111500,1307806375,4755,4755,4755,4755,119
20240325,111400,1307240530,4755,4755,4755,4755,0
20240325,111300,1307240530,4755,4755,4755,4755,4
20240325,111200,1307221510,4755,4755,4755,4755,1
20240325,111100,1307216755,4740,4745,4745,4740,1050
20240325,111000,1302239400,4740,4740,4740,4740,0
20240325,110900,1302239400,4740,4745,4745,4740,58
20240325,110800,1301964470,4755,4755,4755,4755,0
20240325,110700,1301964470,4755,4755,4755,4755,1
20240325,110600,1301959715,4740,4765,4765,4740,24
20240325,110500,1301845380,4765,4760,4765,4740,3003
20240325,110400,1287607915,4760,4760,4760,4760,1
20240325,110300,1287603155,4760,4750,4760,4750,6000
20240325,110200,1259057490,4750,4745,4750,4740,510
20240325,110100,1256639675,4750,4750,4750,4750,41
20240325,110000,1256444925,4755,4750,4755,4750,1085
20240325,105900,1251291150,4750,4750,4750,4750,0
20240325,105800,1251291150,4750,4750,4750,4750,131
20240325,105700,1250668900,4745,4745,4745,4745,0
20240325,105600,1250668900,4745,4745,4745,4745,357
20240325,105500,1248974935,4745,4745,4745,4745,50
20240325,105400,1248737685,4745,4745,4745,4745,0
20240325,105300,1248737685,4745,4745,4745,4745,1
20240325,105200,1248732940,4745,4745,4745,4745,26
20240325,105100,1248609570,4745,4745,4745,4745,251
20240325,105000,1247418575,4745,4745,4745,4745,217
20240325,104900,1246388910,4745,4745,4745,4745,815
20240325,104800,1242521735,4745,4755,4755,4745,3178
20240325,104700,1227432125,4755,4765,4765,4755,1800
20240325,104600,1218872105,4765,4765,4765,4765,0
20240325,104500,1218872105,4765,4765,4765,4765,0
20240325,104400,1218872105,4765,4760,4765,4760,631
20240325,104300,1215865395,4760,4760,4760,4760,0
20240325,104200,1215865395,4760,4760,4760,4760,252
20240325,104100,1214665875,4760,4760,4760,4760,41
20240325,104000,1214470715,4760,4765,4765,4760,210
20240325,103900,1213470115,4765,4755,4765,4755,41
20240325,103800,1213275150,4755,4775,4775,4755,3962
20240325,103700,1194402655,4765,4785,4785,4765,15922
20240325,103600,1118385620,4785,4785,4785,4785,29
20240325,103500,1118246855,4790,4790,4790,4790,1
20240325,103400,1118242065,4795,4795,4795,4795,1
20240325,103300,1118237270,4795,4795,4795,4795,6
20240325,103200,1118208500,4790,4790,4790,4790,3000
20240325,103100,1103838500,4790,4790,4790,4790,1
20240325,103000,1103833710,4790,4780,4790,4780,14
20240325,102900,1103766690,4790,4780,4790,4775,1244
20240325,102800,1097822180,4775,4775,4775,4775,520
20240325,102700,1095339180,4775,4780,4780,4775,4584
20240325,102600,1073428110,4785,4790,4790,4785,1295
20240325,102500,1067231530,4790,4795,4795,4790,1131
20240325,102400,1061813680,4800,4810,4810,4800,188
20240325,102300,1060911045,4810,4810,4810,4810,1015
20240325,102200,1056028895,4810,4810,4810,4810,93
20240325,102100,1055581565,4810,4810,4810,4810,358
20240325,102000,1053859585,4810,4810,4810,4810,451
20240325,101900,1051690275,4810,4810,4810,4810,0
20240325,101800,1051690275,4810,4805,4810,4805,2
20240325,101700,1051680660,4800,4800,4800,4800,4691
20240325,101600,1029163860,4800,4795,4800,4795,6
20240325,101500,1029135085,4795,4795,4795,4795,21
20240325,101400,1029034390,4795,4795,4795,4795,50
20240325,101300,1028794640,4795,4795,4795,4795,1145
20240325,101200,1023304365,4795,4795,4795,4795,0
20240325,101100,1023304365,4795,4795,4795,4795,2
20240325,101000,1023294775,4785,4790,4790,4785,302
20240325,100900,1021848200,4785,4785,4785,4785,600
20240325,100800,1018977200,4785,4785,4785,4780,502
20240325,100700,1016575135,4785,4785,4785,4785,919
20240325,100600,1012177720,4785,4790,4790,4785,191
20240325,100500,1011263770,4795,4795,4795,4795,5
20240325,100400,1011239795,4795,4790,4795,4790,526
20240325,100300,1008720225,4795,4795,4795,4795,21
20240325,100200,1008619530,4795,4795,4795,4795,0
20240325,100100,1008619530,4795,4790,4795,4790,51
20240325,100000,1008375235,4795,4795,4795,4795,26
20240325,095900,1008250565,4800,4800,4800,4800,300
20240325,095800,1006810565,4800,4800,4800,4800,329
20240325,095700,1005231365,4800,4795,4800,4795,131
20240325,095600,1004603210,4795,4795,4795,4795,8
20240325,095500,1004564850,4795,4795,4795,4795,11
20240325,095400,1004512105,4795,4785,4795,4785,257
20240325,095300,1003280875,4785,4785,4785,4785,0
20240325,095200,1003280875,4785,4785,4785,4785,11
20240325,095100,1003228240,4785,4785,4785,4785,200
20240325,095000,1002271240,4785,4785,4785,4785,1649
20240325,094900,994380775,4785,4780,4785,4780,54
20240325,094800,994122390,4780,4775,4780,4775,353
20240325,094700,992436440,4780,4775,4780,4775,328
20240325,094600,990869150,4775,4780,4780,4775,23
20240325,094500,990759265,4775,4775,4780,4775,182
20240325,094400,989890205,4775,4775,4785,4775,1598
20240325,094300,982259740,4780,4785,4785,4780,2203
20240325,094200,971729145,4780,4785,4785,4780,3263
20240325,094100,956128215,4790,4790,4790,4790,3
20240325,094000,956113845,4790,4800,4800,4790,608
20240325,093900,953201505,4800,4800,4800,4800,548
20240325,093800,950571105,4800,4800,4800,4800,51
20240325,093700,950326305,4800,4790,4800,4785,2455
20240325,093600,938576475,4790,4795,4800,4790,1022
20240325,093500,933678365,4795,4800,4800,4795,501
20240325,093400,931275515,4795,4800,4800,4795,809
20240325,093300,927396345,4800,4800,4800,4795,161
20240325,093200,926623600,4800,4800,4800,4800,1053
20240325,093100,921569200,4790,4795,4795,4790,582
20240325,093000,918780315,4795,4795,4795,4795,181
20240325,092900,917912420,4795,4795,4795,4795,200
20240325,092800,916953420,4795,4800,4800,4795,108
20240325,092700,916435250,4800,4785,4800,4785,289
20240325,092600,915050470,4795,4800,4800,4785,4345
20240325,092500,894219625,4800,4800,4800,4790,1296
20240325,092400,887999445,4795,4795,4800,4795,1203
20240325,092300,882230310,4800,4800,4800,4800,0
20240325,092200,882230310,4800,4800,4800,4790,292
20240325,092100,880829370,4790,4800,4800,4790,1377
20240325,092000,874223805,4800,4790,4800,4790,1107
20240325,091900,868911230,4790,4785,4800,4780,1901
20240325,091800,859809180,4780,4790,4795,4775,1544
20240325,091700,852422380,4790,4810,4810,4790,12308
20240325,091600,793335475,4805,4815,4820,4805,401
20240325,091500,791406415,4830,4810,4830,4805,1980
20240325,091400,781875235,4810,4810,4815,4805,1897
20240325,091300,772751115,4815,4830,4830,4815,1948
20240325,091200,763367580,4830,4835,4835,4825,5076
20240325,091100,738849050,4835,4820,4835,4810,2463
20240325,091000,726982515,4815,4835,4835,4815,15779
20240325,090900,650906790,4835,4835,4840,4830,997
20240325,090800,646085325,4830,4830,4835,4830,1748
20240325,090700,637636060,4835,4835,4845,4830,1851
20240325,090600,628686225,4845,4845,4845,4835,5084
20240325,090500,604074450,4845,4825,4845,4825,2854
20240325,090400,590276670,4820,4825,4825,4820,1239
20240325,090300,584300430,4820,4815,4835,4805,5187
20240325,090200,559357000,4815,4835,4845,4800,13203
20240325,090100,495677885,4835,4910,4910,4835,52373
20240325,090000,240492770,4910,4910,4910,4870,49035