KissMeData/024900/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,190000,810547055,4665,4665,4665,4665,2993
20240326,185900,810547055,4665,4665,4665,4665,0
20240326,185800,810547055,4665,4665,4665,4665,0
20240326,185700,810547055,4665,4665,4665,4665,0
20240326,185600,810547055,4665,4665,4665,4665,0
20240326,185500,810547055,4665,4665,4665,4665,0
20240326,185400,810547055,4665,4665,4665,4665,0
20240326,185300,810547055,4665,4665,4665,4665,0
20240326,185200,810547055,4665,4665,4665,4665,0
20240326,185100,810547055,4665,4665,4665,4665,0
20240326,185000,810547055,4665,4665,4665,4665,0
20240326,184900,810547055,4665,4665,4665,4665,0
20240326,184800,810547055,4665,4665,4665,4665,0
20240326,184700,810547055,4665,4665,4665,4665,0
20240326,184600,810547055,4665,4665,4665,4665,0
20240326,184500,810547055,4665,4665,4665,4665,0
20240326,184400,810547055,4665,4665,4665,4665,0
20240326,184300,810547055,4665,4665,4665,4665,0
20240326,184200,810547055,4665,4665,4665,4665,0
20240326,184100,810547055,4665,4665,4665,4665,0
20240326,184000,810547055,4665,4665,4665,4665,0
20240326,183900,810547055,4665,4665,4665,4665,0
20240326,183800,810547055,4665,4665,4665,4665,0
20240326,183700,810547055,4665,4665,4665,4665,0
20240326,183600,810547055,4665,4665,4665,4665,0
20240326,183500,810547055,4665,4665,4665,4665,0
20240326,183400,810547055,4665,4665,4665,4665,0
20240326,183300,810547055,4665,4665,4665,4665,0
20240326,183200,810547055,4665,4665,4665,4665,0
20240326,183100,810547055,4665,4665,4665,4665,0
20240326,183000,810547055,4665,4665,4665,4665,2993
20240326,182900,810547055,4665,4665,4665,4665,0
20240326,182800,810547055,4665,4665,4665,4665,0
20240326,182700,810547055,4665,4665,4665,4665,0
20240326,182600,810547055,4665,4665,4665,4665,0
20240326,182500,810547055,4665,4665,4665,4665,0
20240326,182400,810547055,4665,4665,4665,4665,0
20240326,182300,810547055,4665,4665,4665,4665,0
20240326,182200,810547055,4665,4665,4665,4665,0
20240326,182100,810547055,4665,4665,4665,4665,0
20240326,182000,810547055,4665,4665,4665,4665,0
20240326,181900,810547055,4665,4665,4665,4665,0
20240326,181800,810547055,4665,4665,4665,4665,0
20240326,181700,810547055,4665,4665,4665,4665,0
20240326,181600,810547055,4665,4665,4665,4665,0
20240326,181500,810547055,4665,4665,4665,4665,0
20240326,181400,810547055,4665,4665,4665,4665,0
20240326,181300,810547055,4665,4665,4665,4665,0
20240326,181200,810547055,4665,4665,4665,4665,0
20240326,181100,810547055,4665,4665,4665,4665,0
20240326,181000,810547055,4665,4665,4665,4665,0
20240326,180900,810547055,4665,4665,4665,4665,0
20240326,180800,810547055,4665,4665,4665,4665,0
20240326,180700,810547055,4665,4665,4665,4665,0
20240326,180600,810547055,4665,4665,4665,4665,0
20240326,180500,810547055,4665,4665,4665,4665,0
20240326,180400,810547055,4665,4665,4665,4665,0
20240326,180300,810547055,4665,4665,4665,4665,0
20240326,180200,810547055,4665,4665,4665,4665,0
20240326,180100,810547055,4665,4665,4665,4665,0
20240326,180000,810547055,4665,4665,4665,4665,2993
20240326,175900,810547055,4665,4665,4665,4665,0
20240326,175800,810547055,4665,4665,4665,4665,0
20240326,175700,810547055,4665,4665,4665,4665,0
20240326,175600,810547055,4665,4665,4665,4665,0
20240326,175500,810547055,4665,4665,4665,4665,0
20240326,175400,810547055,4665,4665,4665,4665,0
20240326,175300,810547055,4665,4665,4665,4665,0
20240326,175200,810547055,4665,4665,4665,4665,0
20240326,175100,810547055,4665,4665,4665,4665,0
20240326,175000,810547055,4665,4665,4665,4665,0
20240326,174900,810547055,4665,4665,4665,4665,0
20240326,174800,810547055,4665,4665,4665,4665,0
20240326,174700,810547055,4665,4665,4665,4665,0
20240326,174600,810547055,4665,4665,4665,4665,0
20240326,174500,810547055,4665,4665,4665,4665,0
20240326,174400,810547055,4665,4665,4665,4665,0
20240326,174300,810547055,4665,4665,4665,4665,0
20240326,174200,810547055,4665,4665,4665,4665,0
20240326,174100,810547055,4665,4665,4665,4665,0
20240326,174000,810547055,4665,4665,4665,4665,0
20240326,173900,810547055,4665,4665,4665,4665,0
20240326,173800,810547055,4665,4665,4665,4665,0
20240326,173700,810547055,4665,4665,4665,4665,0
20240326,173600,810547055,4665,4665,4665,4665,0
20240326,173500,810547055,4665,4665,4665,4665,0
20240326,173400,810547055,4665,4665,4665,4665,0
20240326,173300,810547055,4665,4665,4665,4665,0
20240326,173200,810547055,4665,4665,4665,4665,0
20240326,173100,810547055,4665,4665,4665,4665,0
20240326,173000,810547055,4665,4665,4665,4665,2993
20240326,172900,810547055,4665,4665,4665,4665,0
20240326,172800,810547055,4665,4665,4665,4665,0
20240326,172700,810547055,4665,4665,4665,4665,0
20240326,172600,810547055,4665,4665,4665,4665,0
20240326,172500,810547055,4665,4665,4665,4665,0
20240326,172400,810547055,4665,4665,4665,4665,0
20240326,172300,810547055,4665,4665,4665,4665,0
20240326,172200,810547055,4665,4665,4665,4665,0
20240326,172100,810547055,4665,4665,4665,4665,0
20240326,172000,810547055,4665,4665,4665,4665,0
20240326,171900,810547055,4665,4665,4665,4665,0
20240326,171800,810547055,4665,4665,4665,4665,0
20240326,171700,810547055,4665,4665,4665,4665,0
20240326,171600,810547055,4665,4665,4665,4665,0
20240326,171500,810547055,4665,4665,4665,4665,0
20240326,171400,810547055,4665,4665,4665,4665,0
20240326,171300,810547055,4665,4665,4665,4665,0
20240326,171200,810547055,4665,4665,4665,4665,0
20240326,171100,810547055,4665,4665,4665,4665,0
20240326,171000,810547055,4665,4665,4665,4665,0
20240326,170900,810547055,4665,4665,4665,4665,0
20240326,170800,810547055,4665,4665,4665,4665,0
20240326,170700,810547055,4665,4665,4665,4665,0
20240326,170600,810547055,4665,4665,4665,4665,0
20240326,170500,810547055,4665,4665,4665,4665,0
20240326,170400,810547055,4665,4665,4665,4665,0
20240326,170300,810547055,4665,4665,4665,4665,0
20240326,170200,810547055,4665,4665,4665,4665,0
20240326,170100,810547055,4665,4665,4665,4665,0
20240326,170000,810547055,4665,4665,4665,4665,2993
20240326,165900,810547055,4665,4665,4665,4665,0
20240326,165800,810547055,4665,4665,4665,4665,0
20240326,165700,810547055,4665,4665,4665,4665,0
20240326,165600,810547055,4665,4665,4665,4665,0
20240326,165500,810547055,4665,4665,4665,4665,0
20240326,165400,810547055,4665,4665,4665,4665,0
20240326,165300,810547055,4665,4665,4665,4665,0
20240326,165200,810547055,4665,4665,4665,4665,0
20240326,165100,810547055,4665,4665,4665,4665,0
20240326,165000,810547055,4665,4665,4665,4665,0
20240326,164900,810547055,4665,4665,4665,4665,0
20240326,164800,810547055,4665,4665,4665,4665,0
20240326,164700,810547055,4665,4665,4665,4665,0
20240326,164600,810547055,4665,4665,4665,4665,0
20240326,164500,810547055,4665,4665,4665,4665,0
20240326,164400,810547055,4665,4665,4665,4665,0
20240326,164300,810547055,4665,4665,4665,4665,0
20240326,164200,810547055,4665,4665,4665,4665,0
20240326,164100,810547055,4665,4665,4665,4665,0
20240326,164000,810547055,4665,4665,4665,4665,0
20240326,163900,810547055,4665,4665,4665,4665,0
20240326,163800,810547055,4665,4665,4665,4665,0
20240326,163700,810547055,4665,4665,4665,4665,0
20240326,163600,810547055,4665,4665,4665,4665,0
20240326,163500,810547055,4665,4665,4665,4665,0
20240326,163400,810547055,4665,4665,4665,4665,0
20240326,163300,810547055,4665,4665,4665,4665,0
20240326,163200,810547055,4665,4665,4665,4665,0
20240326,163100,810547055,4665,4665,4665,4665,0
20240326,163000,810547055,4665,4665,4665,4665,2993
20240326,162900,810547055,4665,4665,4665,4665,0
20240326,162800,810547055,4665,4665,4665,4665,0
20240326,162700,810547055,4665,4665,4665,4665,0
20240326,162600,810547055,4665,4665,4665,4665,0
20240326,162500,810547055,4665,4665,4665,4665,0
20240326,162400,810547055,4665,4665,4665,4665,0
20240326,162300,810547055,4665,4665,4665,4665,0
20240326,162200,810547055,4665,4665,4665,4665,0
20240326,162100,810547055,4665,4665,4665,4665,0
20240326,162000,810547055,4665,4665,4665,4665,0
20240326,161900,810547055,4665,4665,4665,4665,0
20240326,161800,810547055,4665,4665,4665,4665,0
20240326,161700,810547055,4665,4665,4665,4665,0
20240326,161600,810547055,4665,4665,4665,4665,0
20240326,161500,810547055,4665,4665,4665,4665,0
20240326,161400,810547055,4665,4665,4665,4665,0
20240326,161300,810547055,4665,4665,4665,4665,0
20240326,161200,810547055,4665,4665,4665,4665,0
20240326,161100,810547055,4665,4665,4665,4665,0
20240326,161000,810547055,4665,4665,4665,4665,0
20240326,160900,810547055,4665,4665,4665,4665,0
20240326,160800,810547055,4665,4665,4665,4665,0
20240326,160700,810547055,4665,4665,4665,4665,0
20240326,160600,810547055,4665,4665,4665,4665,0
20240326,160500,810547055,4665,4665,4665,4665,0
20240326,160400,810547055,4665,4665,4665,4665,0
20240326,160300,810547055,4665,4665,4665,4665,0
20240326,160200,810547055,4665,4665,4665,4665,0
20240326,160100,810547055,4665,4665,4665,4665,0
20240326,160000,810547055,4665,4665,4665,4665,2993
20240326,155900,810547055,4665,4665,4665,4665,0
20240326,155800,810547055,4665,4665,4665,4665,0
20240326,155700,810547055,4665,4665,4665,4665,0
20240326,155600,810547055,4665,4665,4665,4665,0
20240326,155500,810547055,4665,4665,4665,4665,0
20240326,155400,810547055,4665,4665,4665,4665,0
20240326,155300,810547055,4665,4665,4665,4665,0
20240326,155200,810547055,4665,4665,4665,4665,0
20240326,155100,810547055,4665,4665,4665,4665,0
20240326,155000,810547055,4665,4665,4665,4665,0
20240326,154900,810547055,4665,4665,4665,4665,0
20240326,154800,810547055,4665,4665,4665,4665,0
20240326,154700,810547055,4665,4665,4665,4665,0
20240326,154600,810547055,4665,4665,4665,4665,0
20240326,154500,810547055,4665,4665,4665,4665,0
20240326,154400,810547055,4665,4665,4665,4665,0
20240326,154300,810547055,4665,4665,4665,4665,0
20240326,154200,810547055,4665,4665,4665,4665,0
20240326,154100,810547055,4665,4665,4665,4665,0
20240326,154000,810547055,4665,4665,4665,4665,0
20240326,153900,810547055,4665,4665,4665,4665,0
20240326,153800,810547055,4665,4665,4665,4665,0
20240326,153700,810547055,4665,4665,4665,4665,0
20240326,153600,810547055,4665,4665,4665,4665,0
20240326,153500,810547055,4665,4665,4665,4665,0
20240326,153400,810547055,4665,4665,4665,4665,0
20240326,153300,810547055,4665,4665,4665,4665,0
20240326,153200,810547055,4665,4665,4665,4665,0
20240326,153100,810547055,4665,4665,4665,4665,0
20240326,153000,810547055,4665,4665,4665,4665,5986
20240326,152900,796584710,4665,4665,4665,4665,0
20240326,152800,796584710,4665,4665,4665,4665,0
20240326,152700,796584710,4665,4665,4665,4665,0
20240326,152600,796584710,4665,4665,4665,4665,0
20240326,152500,796584710,4665,4665,4665,4665,0
20240326,152400,796584710,4665,4665,4665,4665,0
20240326,152300,796584710,4665,4665,4665,4665,0
20240326,152200,796584710,4665,4665,4665,4665,0
20240326,152100,796584710,4665,4665,4665,4665,0
20240326,152000,796584710,4665,4665,4665,4665,0
20240326,151900,796584710,4665,4665,4665,4660,1015
20240326,151800,791850490,4665,4665,4665,4660,780
20240326,151700,788212035,4660,4665,4665,4660,519
20240326,151600,785792165,4665,4665,4665,4660,2271
20240326,151500,775208250,4660,4665,4665,4660,1860
20240326,151400,766539405,4665,4665,4665,4665,3256
20240326,151300,751350165,4670,4670,4670,4665,226
20240326,151200,750295270,4670,4670,4670,4670,4
20240326,151100,750276590,4670,4670,4670,4665,2907
20240326,151000,736702835,4675,4675,4675,4675,0
20240326,150900,736702835,4675,4675,4675,4675,104
20240326,150800,736216635,4675,4675,4675,4675,200
20240326,150700,735281635,4675,4675,4675,4675,0
20240326,150600,735281635,4675,4675,4675,4675,150
20240326,150500,734580385,4675,4675,4675,4675,2
20240326,150400,734571035,4670,4670,4680,4670,1326
20240326,150300,728377515,4670,4670,4670,4670,0
20240326,150200,728377515,4670,4675,4675,4670,800
20240326,150100,724640985,4675,4675,4675,4675,300
20240326,150000,723238485,4675,4675,4675,4675,794
20240326,145900,719526535,4675,4675,4675,4675,400
20240326,145800,717656535,4675,4675,4675,4675,4
20240326,145700,717637835,4675,4675,4675,4675,40
20240326,145600,717450835,4680,4680,4680,4680,22
20240326,145500,717347875,4675,4675,4675,4675,0
20240326,145400,717347875,4675,4675,4675,4675,50
20240326,145300,717114125,4680,4680,4680,4680,1
20240326,145200,717109445,4675,4675,4675,4675,122
20240326,145100,716539095,4680,4675,4680,4675,95
20240326,145000,716094755,4680,4680,4680,4680,5
20240326,144900,716071355,4680,4680,4680,4680,152
20240326,144800,715359995,4680,4680,4680,4680,20
20240326,144700,715266395,4680,4680,4680,4680,0
20240326,144600,715266395,4680,4680,4680,4680,0
20240326,144500,715266395,4680,4680,4680,4680,0
20240326,144400,715266395,4680,4680,4680,4680,0
20240326,144300,715266395,4680,4680,4680,4680,0
20240326,144200,715266395,4680,4680,4680,4680,0
20240326,144100,715266395,4680,4680,4680,4680,0
20240326,144000,715266395,4680,4680,4680,4680,43
20240326,143900,715065155,4680,4680,4680,4680,0
20240326,143800,715065155,4680,4680,4680,4680,2
20240326,143700,715055795,4680,4680,4680,4680,0
20240326,143600,715055795,4680,4685,4685,4680,2222
20240326,143500,704650290,4685,4680,4685,4680,1102
20240326,143400,699492920,4680,4680,4680,4680,0
20240326,143300,699492920,4680,4680,4680,4680,40
20240326,143200,699305720,4685,4685,4685,4685,10
20240326,143100,699258870,4680,4680,4680,4680,958
20240326,143000,694775430,4680,4670,4680,4670,382
20240326,142900,692988270,4680,4680,4680,4680,0
20240326,142800,692988270,4680,4680,4680,4680,5
20240326,142700,692964870,4670,4670,4670,4670,0
20240326,142600,692964870,4670,4670,4670,4670,0
20240326,142500,692964870,4670,4670,4670,4670,0
20240326,142400,692964870,4670,4670,4670,4670,881
20240326,142300,688850600,4670,4670,4670,4670,0
20240326,142200,688850600,4670,4670,4670,4670,22
20240326,142100,688747860,4670,4670,4670,4670,432
20240326,142000,686730420,4670,4670,4670,4670,30
20240326,141900,686590320,4670,4675,4675,4670,6356
20240326,141800,656884985,4675,4675,4675,4675,0
20240326,141700,656884985,4675,4675,4675,4675,0
20240326,141600,656884985,4675,4680,4680,4675,936
20240326,141500,652505080,4685,4680,4685,4680,2255
20240326,141400,641951555,4680,4685,4685,4680,16
20240326,141300,641876670,4680,4680,4680,4680,22
20240326,141200,641773710,4685,4685,4685,4685,0
20240326,141100,641773710,4685,4685,4685,4685,1
20240326,141000,641769025,4685,4685,4685,4685,634
20240326,140900,638798735,4690,4690,4690,4690,0
20240326,140800,638798735,4690,4685,4690,4685,28
20240326,140700,638667550,4685,4685,4685,4685,284
20240326,140600,637337010,4685,4685,4685,4685,20
20240326,140500,637243310,4685,4685,4685,4685,2
20240326,140400,637233940,4685,4685,4685,4685,0
20240326,140300,637233940,4685,4685,4685,4685,1
20240326,140200,637229255,4680,4680,4680,4680,0
20240326,140100,637229255,4680,4680,4680,4680,0
20240326,140000,637229255,4680,4685,4685,4680,50
20240326,135900,636995250,4690,4690,4690,4690,20
20240326,135800,636901450,4685,4685,4685,4685,311
20240326,135700,635444415,4685,4685,4685,4685,195
20240326,135600,634530840,4685,4685,4685,4685,45
20240326,135500,634320015,4685,4685,4685,4685,1
20240326,135400,634315330,4685,4690,4690,4685,2
20240326,135300,634305955,4690,4690,4690,4690,0
20240326,135200,634305955,4690,4685,4690,4685,375
20240326,135100,632549035,4685,4680,4685,4680,7
20240326,135000,632516255,4680,4680,4680,4680,0
20240326,134900,632516255,4680,4680,4680,4680,30
20240326,134800,632375855,4675,4675,4675,4675,0
20240326,134700,632375855,4675,4680,4680,4675,200
20240326,134600,631440810,4675,4680,4680,4675,686
20240326,134500,628231855,4680,4680,4680,4680,0
20240326,134400,628231855,4680,4680,4680,4680,0
20240326,134300,628231855,4680,4680,4680,4680,0
20240326,134200,628231855,4680,4680,4680,4680,200
20240326,134100,627295855,4680,4680,4680,4680,0
20240326,134000,627295855,4680,4680,4680,4680,605
20240326,133900,624464455,4680,4680,4680,4680,1
20240326,133800,624459775,4680,4680,4680,4680,1097
20240326,133700,619325815,4680,4680,4680,4680,110
20240326,133600,618811015,4685,4685,4685,4685,228
20240326,133500,617742835,4685,4685,4685,4685,50
20240326,133400,617508585,4690,4690,4690,4690,1
20240326,133300,617503895,4680,4695,4695,4675,9822
20240326,133200,571495450,4695,4695,4695,4695,20
20240326,133100,571401550,4700,4695,4700,4695,368
20240326,133000,569673375,4695,4695,4695,4695,0
20240326,132900,569673375,4695,4695,4695,4695,30
20240326,132800,569532525,4695,4695,4695,4695,20
20240326,132700,569438625,4695,4695,4695,4695,100
20240326,132600,568969125,4695,4695,4695,4695,93
20240326,132500,568532490,4695,4695,4695,4695,58
20240326,132400,568260180,4695,4695,4695,4695,1
20240326,132300,568255485,4695,4695,4695,4695,1
20240326,132200,568250790,4695,4695,4695,4695,0
20240326,132100,568250790,4695,4695,4695,4695,190
20240326,132000,567358740,4690,4690,4690,4690,1
20240326,131900,567354050,4690,4695,4695,4690,400
20240326,131800,565476220,4690,4695,4695,4690,204
20240326,131700,564518610,4700,4700,4700,4700,2
20240326,131600,564509210,4700,4695,4700,4695,503
20240326,131500,562147610,4695,4700,4700,4695,155
20240326,131400,561419580,4700,4700,4700,4700,704
20240326,131300,558110780,4705,4705,4705,4705,5
20240326,131200,558087255,4705,4710,4710,4705,12
20240326,131100,558030740,4710,4710,4710,4710,122
20240326,131000,557456120,4710,4710,4710,4710,500
20240326,130900,555101120,4700,4700,4700,4700,0
20240326,130800,555101120,4700,4705,4705,4700,1527
20240326,130700,547924200,4705,4705,4705,4705,1
20240326,130600,547919495,4705,4705,4705,4705,101
20240326,130500,547444290,4710,4710,4710,4710,0
20240326,130400,547444290,4710,4710,4710,4710,0
20240326,130300,547444290,4710,4710,4710,4710,0
20240326,130200,547444290,4710,4710,4710,4710,3
20240326,130100,547430160,4710,4710,4710,4710,10
20240326,130000,547383060,4695,4695,4695,4695,21
20240326,125900,547284465,4710,4705,4710,4705,1500
20240326,125800,540221535,4705,4700,4705,4700,281
20240326,125700,538899775,4700,4700,4700,4700,1
20240326,125600,538895075,4705,4695,4705,4695,21
20240326,125500,538796470,4695,4700,4705,4695,1320
20240326,125400,532598560,4700,4700,4700,4700,968
20240326,125300,528048960,4705,4705,4705,4705,5
20240326,125200,528025435,4705,4705,4705,4705,0
20240326,125100,528025435,4705,4705,4705,4705,72
20240326,125000,527686675,4705,4705,4705,4705,0
20240326,124900,527686675,4705,4705,4705,4705,72
20240326,124800,527347915,4700,4700,4700,4700,310
20240326,124700,525890915,4695,4695,4695,4695,0
20240326,124600,525890915,4695,4695,4695,4695,0
20240326,124500,525890915,4695,4700,4700,4695,200
20240326,124400,524951865,4700,4695,4700,4695,134
20240326,124300,524322730,4700,4700,4700,4700,3179
20240326,124200,509381430,4710,4710,4710,4710,62
20240326,124100,509089410,4710,4705,4710,4705,280
20240326,124000,507771510,4705,4705,4705,4705,10
20240326,123900,507724460,4710,4705,4710,4700,3199
20240326,123800,492678950,4710,4710,4710,4710,0
20240326,123700,492678950,4710,4710,4710,4710,41
20240326,123600,492485840,4710,4710,4710,4710,0
20240326,123500,492485840,4710,4710,4710,4710,0
20240326,123400,492485840,4710,4710,4710,4710,740
20240326,123300,489000440,4710,4710,4710,4710,30
20240326,123200,488859140,4710,4710,4710,4710,61
20240326,123100,488571830,4710,4710,4710,4710,0
20240326,123000,488571830,4710,4710,4715,4710,10
20240326,122900,488524715,4710,4715,4715,4710,2495
20240326,122800,476773260,4715,4715,4715,4715,101
20240326,122700,476297045,4715,4715,4715,4715,0
20240326,122600,476297045,4715,4715,4715,4715,101
20240326,122500,475820830,4715,4715,4715,4715,5
20240326,122400,475797255,4715,4715,4715,4715,2
20240326,122300,475787825,4715,4715,4715,4715,63
20240326,122200,475490780,4715,4715,4715,4715,33
20240326,122100,475335185,4715,4715,4715,4715,200
20240326,122000,474392185,4715,4715,4715,4715,300
20240326,121900,472977685,4710,4715,4715,4710,445
20240326,121800,470881685,4720,4725,4725,4720,20
20240326,121700,470787210,4725,4715,4725,4715,30
20240326,121600,470645660,4710,4720,4720,4710,2389
20240326,121500,459373125,4730,4730,4730,4730,10
20240326,121400,459325825,4725,4725,4725,4725,2
20240326,121300,459316375,4725,4725,4725,4725,16
20240326,121200,459240775,4730,4730,4730,4730,0
20240326,121100,459240775,4730,4730,4730,4730,0
20240326,121000,459240775,4730,4725,4730,4725,8
20240326,120900,459202940,4730,4730,4730,4730,34
20240326,120800,459042120,4730,4730,4730,4730,0
20240326,120700,459042120,4730,4730,4730,4730,0
20240326,120600,459042120,4730,4730,4730,4730,10
20240326,120500,458994820,4725,4725,4725,4725,0
20240326,120400,458994820,4725,4725,4725,4725,61
20240326,120300,458706595,4725,4725,4725,4725,40
20240326,120200,458517595,4720,4720,4720,4720,0
20240326,120100,458517595,4720,4720,4720,4720,0
20240326,120000,458517595,4720,4720,4720,4720,240
20240326,115900,457384795,4725,4725,4725,4725,13
20240326,115800,457323370,4725,4725,4730,4720,6416
20240326,115700,427011140,4730,4730,4730,4730,205
20240326,115600,426041490,4730,4730,4730,4730,180
20240326,115500,425190090,4730,4730,4730,4730,70
20240326,115400,424858990,4730,4730,4730,4730,50
20240326,115300,424622490,4725,4730,4730,4725,100
20240326,115200,424149985,4725,4725,4725,4725,0
20240326,115100,424149985,4725,4730,4730,4725,545
20240326,115000,421573720,4735,4735,4735,4735,0
20240326,114900,421573720,4735,4730,4735,4730,1764
20240326,114800,413229750,4735,4735,4735,4735,0
20240326,114700,413229750,4735,4735,4735,4735,22
20240326,114600,413125580,4735,4735,4735,4735,3
20240326,114500,413111375,4730,4730,4730,4730,20
20240326,114400,413016775,4735,4735,4735,4735,0
20240326,114300,413016775,4735,4735,4735,4735,0
20240326,114200,413016775,4735,4735,4735,4735,4
20240326,114100,412997835,4735,4735,4735,4735,20
20240326,114000,412903135,4735,4735,4735,4735,179
20240326,113900,412055570,4740,4740,4740,4740,1
20240326,113800,412050830,4740,4740,4740,4740,1
20240326,113700,412046090,4740,4740,4740,4740,14
20240326,113600,411979730,4735,4735,4735,4735,28
20240326,113500,411847150,4735,4735,4735,4735,2
20240326,113400,411837680,4735,4735,4735,4735,1
20240326,113300,411832945,4735,4730,4735,4730,301
20240326,113200,410408210,4730,4730,4730,4730,96
20240326,113100,409954130,4735,4735,4735,4735,0
20240326,113000,409954130,4735,4735,4735,4735,904
20240326,112900,405673690,4740,4740,4740,4740,0
20240326,112800,405673690,4740,4740,4740,4740,0
20240326,112700,405673690,4740,4740,4740,4740,61
20240326,112600,405384550,4740,4740,4740,4740,0
20240326,112500,405384550,4740,4740,4740,4740,1000
20240326,112400,400644550,4735,4735,4735,4735,0
20240326,112300,400644550,4735,4740,4740,4735,353
20240326,112200,398972385,4740,4735,4740,4735,24
20240326,112100,398858645,4735,4735,4735,4735,200
20240326,112000,397911645,4735,4735,4735,4735,0
20240326,111900,397911645,4735,4735,4735,4735,12
20240326,111800,397854825,4735,4735,4740,4735,49
20240326,111700,397622805,4740,4740,4740,4740,678
20240326,111600,394409085,4740,4740,4740,4740,0
20240326,111500,394409085,4740,4740,4740,4740,1
20240326,111400,394404345,4740,4740,4740,4740,50
20240326,111300,394167345,4740,4740,4740,4740,6
20240326,111200,394138905,4740,4735,4740,4735,7
20240326,111100,394105735,4740,4740,4740,4740,0
20240326,111000,394105735,4740,4740,4740,4740,0
20240326,110900,394105735,4740,4740,4740,4740,7
20240326,110800,394072555,4740,4740,4740,4740,0
20240326,110700,394072555,4740,4740,4740,4740,0
20240326,110600,394072555,4740,4740,4740,4740,10
20240326,110500,394025155,4730,4735,4735,4730,441
20240326,110400,391938735,4735,4735,4735,4735,323
20240326,110300,390409330,4735,4735,4740,4735,206
20240326,110200,389433815,4740,4740,4740,4740,1
20240326,110100,389429075,4735,4735,4735,4735,234
20240326,110000,388321085,4740,4740,4740,4740,211
20240326,105900,387320945,4735,4735,4735,4735,56
20240326,105800,387055785,4735,4735,4735,4735,201
20240326,105700,386104050,4735,4735,4735,4735,0
20240326,105600,386104050,4735,4735,4735,4735,5
20240326,105500,386080375,4730,4730,4730,4730,101
20240326,105400,385602645,4735,4735,4735,4735,140
20240326,105300,384939745,4735,4735,4735,4735,320
20240326,105200,383424545,4735,4740,4740,4735,137
20240326,105100,382775820,4740,4740,4740,4740,0
20240326,105000,382775820,4740,4740,4740,4740,0
20240326,104900,382775820,4740,4740,4740,4740,88
20240326,104800,382358700,4740,4740,4745,4740,37
20240326,104700,382183260,4745,4745,4745,4745,0
20240326,104600,382183260,4745,4745,4745,4745,21
20240326,104500,382083615,4745,4745,4745,4745,40
20240326,104400,381893815,4745,4745,4745,4745,0
20240326,104300,381893815,4745,4745,4745,4745,0
20240326,104200,381893815,4745,4745,4745,4745,0
20240326,104100,381893815,4745,4745,4745,4745,1
20240326,104000,381889070,4730,4730,4730,4730,0
20240326,103900,381889070,4730,4730,4730,4730,0
20240326,103800,381889070,4730,4740,4740,4730,367
20240326,103700,380150275,4750,4735,4750,4735,46
20240326,103600,379932450,4735,4745,4745,4735,7078
20240326,103500,346361265,4750,4750,4750,4750,53
20240326,103400,346109515,4750,4750,4750,4750,2
20240326,103300,346100015,4750,4750,4750,4750,104
20240326,103200,345606015,4750,4750,4750,4750,41
20240326,103100,345411265,4750,4750,4750,4750,1
20240326,103000,345406515,4750,4745,4750,4745,21
20240326,102900,345306865,4745,4745,4745,4745,103
20240326,102800,344818130,4745,4750,4750,4745,60
20240326,102700,344533380,4750,4750,4750,4750,73
20240326,102600,344186630,4750,4745,4750,4745,34
20240326,102500,344025280,4745,4750,4750,4745,329
20240326,102400,342464115,4745,4750,4750,4745,1059
20240326,102300,337437405,4750,4750,4750,4750,0
20240326,102200,337437405,4750,4750,4750,4750,100
20240326,102100,336962405,4755,4755,4755,4755,65
20240326,102000,336653330,4760,4760,4760,4760,0
20240326,101900,336653330,4760,4760,4760,4760,0
20240326,101800,336653330,4760,4760,4760,4760,200
20240326,101700,335701330,4760,4760,4760,4760,2
20240326,101600,335691810,4750,4755,4755,4750,283
20240326,101500,334346645,4750,4750,4750,4750,105
20240326,101400,333847895,4750,4750,4750,4750,0
20240326,101300,333847895,4750,4750,4750,4750,3
20240326,101200,333833645,4750,4750,4750,4750,0
20240326,101100,333833645,4750,4750,4750,4750,0
20240326,101000,333833645,4750,4750,4750,4750,164
20240326,100900,333054645,4745,4750,4750,4745,1531
20240326,100800,325782485,4755,4755,4755,4755,0
20240326,100700,325782485,4755,4755,4755,4755,135
20240326,100600,325140560,4755,4755,4755,4755,111
20240326,100500,324612755,4755,4755,4755,4755,639
20240326,100400,321574310,4760,4765,4765,4760,3
20240326,100300,321560020,4765,4765,4765,4765,6
20240326,100200,321531430,4755,4760,4765,4755,928
20240326,100100,317118280,4755,4760,4760,4755,178
20240326,100000,316271390,4755,4760,4760,4755,50
20240326,095900,316033585,4755,4755,4755,4755,0
20240326,095800,316033585,4755,4760,4760,4755,1517
20240326,095700,308814140,4760,4760,4760,4760,3
20240326,095600,308799860,4760,4760,4760,4760,73
20240326,095500,308452380,4760,4760,4760,4760,0
20240326,095400,308452380,4760,4760,4760,4760,816
20240326,095300,304568220,4765,4765,4765,4765,36
20240326,095200,304396680,4765,4765,4765,4765,100
20240326,095100,303920180,4770,4770,4770,4770,5
20240326,095000,303896330,4770,4770,4770,4770,10
20240326,094900,303848630,4770,4770,4770,4770,655
20240326,094800,300724280,4770,4770,4770,4770,159
20240326,094700,299965850,4775,4770,4775,4770,604
20240326,094600,297084750,4775,4775,4775,4770,275
20240326,094500,295772000,4775,4775,4775,4775,1032
20240326,094400,290844200,4775,4780,4780,4775,59
20240326,094300,290562425,4780,4780,4780,4780,200
20240326,094200,289606425,4780,4780,4780,4780,5
20240326,094100,289582525,4780,4780,4780,4780,25
20240326,094000,289463025,4770,4780,4785,4770,461
20240326,093900,287263360,4780,4780,4785,4780,104
20240326,093800,286765730,4785,4790,4790,4785,2
20240326,093700,286756155,4795,4800,4800,4780,28
20240326,093600,286622135,4800,4805,4805,4800,28
20240326,093500,286487685,4805,4800,4805,4800,17782
20240326,093400,201134030,4800,4810,4810,4800,7350
20240326,093300,165834400,4810,4810,4810,4810,75
20240326,093200,165473650,4810,4810,4810,4810,86
20240326,093100,165059990,4810,4805,4810,4805,274
20240326,093000,163743415,4810,4810,4810,4805,208
20240326,092900,162743960,4810,4805,4810,4805,444
20240326,092800,160609035,4805,4805,4805,4805,60
20240326,092700,160320735,4800,4805,4810,4800,527
20240326,092600,157788410,4805,4805,4805,4800,5672
20240326,092500,130557760,4805,4780,4805,4780,9531
20240326,092400,84912045,4780,4775,4780,4775,367
20240326,092300,83158445,4765,4770,4770,4765,1103
20240326,092200,77897890,4760,4770,4770,4760,202
20240326,092100,76936350,4760,4760,4760,4760,164
20240326,092000,76155710,4760,4760,4760,4760,100
20240326,091900,75679710,4760,4765,4765,4760,802
20240326,091800,71859980,4770,4770,4770,4770,239
20240326,091700,70719950,4770,4770,4770,4770,1129
20240326,091600,65334620,4770,4775,4780,4770,346
20240326,091500,63683140,4775,4775,4775,4775,6
20240326,091400,63654490,4775,4775,4775,4775,104
20240326,091300,63157890,4775,4780,4785,4775,482
20240326,091200,60852435,4785,4780,4785,4780,5
20240326,091100,60828520,4780,4780,4780,4780,70
20240326,091000,60493920,4785,4785,4785,4780,119
20240326,090900,59924525,4790,4755,4790,4755,2564
20240326,090800,47691895,4765,4760,4765,4760,837
20240326,090700,43704275,4760,4760,4760,4760,1
20240326,090600,43699515,4760,4745,4770,4745,6211
20240326,090500,14171805,4745,4730,4750,4730,415
20240326,090400,12201755,4730,4730,4730,4730,14
20240326,090300,12135535,4730,4750,4750,4730,863
20240326,090200,8038405,4750,4730,4750,4730,963
20240326,090100,3477935,4725,4725,4725,4720,162
20240326,090000,2713130,4735,4735,4735,4730,567