KissMeData/123700/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,201400,169409830,3750,3750,3750,3750,944
20240325,201300,169409830,3750,3750,3750,3750,0
20240325,201200,169409830,3750,3750,3750,3750,0
20240325,201100,169409830,3750,3750,3750,3750,0
20240325,201000,169409830,3750,3750,3750,3750,0
20240325,200900,169409830,3750,3750,3750,3750,0
20240325,200800,169409830,3750,3750,3750,3750,0
20240325,200700,169409830,3750,3750,3750,3750,0
20240325,200600,169409830,3750,3750,3750,3750,0
20240325,200500,169409830,3750,3750,3750,3750,0
20240325,200400,169409830,3750,3750,3750,3750,0
20240325,200300,169409830,3750,3750,3750,3750,0
20240325,200200,169409830,3750,3750,3750,3750,0
20240325,200100,169409830,3750,3750,3750,3750,0
20240325,200000,169409830,3750,3750,3750,3750,0
20240325,195900,169409830,3750,3750,3750,3750,0
20240325,195800,169409830,3750,3750,3750,3750,0
20240325,195700,169409830,3750,3750,3750,3750,0
20240325,195600,169409830,3750,3750,3750,3750,0
20240325,195500,169409830,3750,3750,3750,3750,0
20240325,195400,169409830,3750,3750,3750,3750,0
20240325,195300,169409830,3750,3750,3750,3750,0
20240325,195200,169409830,3750,3750,3750,3750,0
20240325,195100,169409830,3750,3750,3750,3750,0
20240325,195000,169409830,3750,3750,3750,3750,0
20240325,194900,169409830,3750,3750,3750,3750,0
20240325,194800,169409830,3750,3750,3750,3750,0
20240325,194700,169409830,3750,3750,3750,3750,0
20240325,194600,169409830,3750,3750,3750,3750,0
20240325,194500,169409830,3750,3750,3750,3750,0
20240325,194400,169409830,3750,3750,3750,3750,944
20240325,194300,169409830,3750,3750,3750,3750,0
20240325,194200,169409830,3750,3750,3750,3750,0
20240325,194100,169409830,3750,3750,3750,3750,0
20240325,194000,169409830,3750,3750,3750,3750,0
20240325,193900,169409830,3750,3750,3750,3750,0
20240325,193800,169409830,3750,3750,3750,3750,0
20240325,193700,169409830,3750,3750,3750,3750,0
20240325,193600,169409830,3750,3750,3750,3750,0
20240325,193500,169409830,3750,3750,3750,3750,0
20240325,193400,169409830,3750,3750,3750,3750,0
20240325,193300,169409830,3750,3750,3750,3750,0
20240325,193200,169409830,3750,3750,3750,3750,0
20240325,193100,169409830,3750,3750,3750,3750,0
20240325,193000,169409830,3750,3750,3750,3750,0
20240325,192900,169409830,3750,3750,3750,3750,0
20240325,192800,169409830,3750,3750,3750,3750,0
20240325,192700,169409830,3750,3750,3750,3750,0
20240325,192600,169409830,3750,3750,3750,3750,0
20240325,192500,169409830,3750,3750,3750,3750,0
20240325,192400,169409830,3750,3750,3750,3750,0
20240325,192300,169409830,3750,3750,3750,3750,0
20240325,192200,169409830,3750,3750,3750,3750,0
20240325,192100,169409830,3750,3750,3750,3750,0
20240325,192000,169409830,3750,3750,3750,3750,0
20240325,191900,169409830,3750,3750,3750,3750,0
20240325,191800,169409830,3750,3750,3750,3750,0
20240325,191700,169409830,3750,3750,3750,3750,0
20240325,191600,169409830,3750,3750,3750,3750,0
20240325,191500,169409830,3750,3750,3750,3750,0
20240325,191400,169409830,3750,3750,3750,3750,944
20240325,191300,169409830,3750,3750,3750,3750,0
20240325,191200,169409830,3750,3750,3750,3750,0
20240325,191100,169409830,3750,3750,3750,3750,0
20240325,191000,169409830,3750,3750,3750,3750,0
20240325,190900,169409830,3750,3750,3750,3750,0
20240325,190800,169409830,3750,3750,3750,3750,0
20240325,190700,169409830,3750,3750,3750,3750,0
20240325,190600,169409830,3750,3750,3750,3750,0
20240325,190500,169409830,3750,3750,3750,3750,0
20240325,190400,169409830,3750,3750,3750,3750,0
20240325,190300,169409830,3750,3750,3750,3750,0
20240325,190200,169409830,3750,3750,3750,3750,0
20240325,190100,169409830,3750,3750,3750,3750,0
20240325,190000,169409830,3750,3750,3750,3750,0
20240325,185900,169409830,3750,3750,3750,3750,0
20240325,185800,169409830,3750,3750,3750,3750,0
20240325,185700,169409830,3750,3750,3750,3750,0
20240325,185600,169409830,3750,3750,3750,3750,0
20240325,185500,169409830,3750,3750,3750,3750,0
20240325,185400,169409830,3750,3750,3750,3750,0
20240325,185300,169409830,3750,3750,3750,3750,0
20240325,185200,169409830,3750,3750,3750,3750,0
20240325,185100,169409830,3750,3750,3750,3750,0
20240325,185000,169409830,3750,3750,3750,3750,0
20240325,184900,169409830,3750,3750,3750,3750,0
20240325,184800,169409830,3750,3750,3750,3750,0
20240325,184700,169409830,3750,3750,3750,3750,0
20240325,184600,169409830,3750,3750,3750,3750,0
20240325,184500,169409830,3750,3750,3750,3750,0
20240325,184400,169409830,3750,3750,3750,3750,944
20240325,184300,169409830,3750,3750,3750,3750,0
20240325,184200,169409830,3750,3750,3750,3750,0
20240325,184100,169409830,3750,3750,3750,3750,0
20240325,184000,169409830,3750,3750,3750,3750,0
20240325,183900,169409830,3750,3750,3750,3750,0
20240325,183800,169409830,3750,3750,3750,3750,0
20240325,183700,169409830,3750,3750,3750,3750,0
20240325,183600,169409830,3750,3750,3750,3750,0
20240325,183500,169409830,3750,3750,3750,3750,0
20240325,183400,169409830,3750,3750,3750,3750,0
20240325,183300,169409830,3750,3750,3750,3750,0
20240325,183200,169409830,3750,3750,3750,3750,0
20240325,183100,169409830,3750,3750,3750,3750,0
20240325,183000,169409830,3750,3750,3750,3750,0
20240325,182900,169409830,3750,3750,3750,3750,0
20240325,182800,169409830,3750,3750,3750,3750,0
20240325,182700,169409830,3750,3750,3750,3750,0
20240325,182600,169409830,3750,3750,3750,3750,0
20240325,182500,169409830,3750,3750,3750,3750,0
20240325,182400,169409830,3750,3750,3750,3750,0
20240325,182300,169409830,3750,3750,3750,3750,0
20240325,182200,169409830,3750,3750,3750,3750,0
20240325,182100,169409830,3750,3750,3750,3750,0
20240325,182000,169409830,3750,3750,3750,3750,0
20240325,181900,169409830,3750,3750,3750,3750,0
20240325,181800,169409830,3750,3750,3750,3750,0
20240325,181700,169409830,3750,3750,3750,3750,0
20240325,181600,169409830,3750,3750,3750,3750,0
20240325,181500,169409830,3750,3750,3750,3750,0
20240325,181400,169409830,3750,3750,3750,3750,944
20240325,181300,169409830,3750,3750,3750,3750,0
20240325,181200,169409830,3750,3750,3750,3750,0
20240325,181100,169409830,3750,3750,3750,3750,0
20240325,181000,169409830,3750,3750,3750,3750,0
20240325,180900,169409830,3750,3750,3750,3750,0
20240325,180800,169409830,3750,3750,3750,3750,0
20240325,180700,169409830,3750,3750,3750,3750,0
20240325,180600,169409830,3750,3750,3750,3750,0
20240325,180500,169409830,3750,3750,3750,3750,0
20240325,180400,169409830,3750,3750,3750,3750,0
20240325,180300,169409830,3750,3750,3750,3750,0
20240325,180200,169409830,3750,3750,3750,3750,0
20240325,180100,169409830,3750,3750,3750,3750,0
20240325,180000,169409830,3750,3750,3750,3750,0
20240325,175900,169409830,3750,3750,3750,3750,0
20240325,175800,169409830,3750,3750,3750,3750,0
20240325,175700,169409830,3750,3750,3750,3750,0
20240325,175600,169409830,3750,3750,3750,3750,0
20240325,175500,169409830,3750,3750,3750,3750,0
20240325,175400,169409830,3750,3750,3750,3750,0
20240325,175300,169409830,3750,3750,3750,3750,0
20240325,175200,169409830,3750,3750,3750,3750,0
20240325,175100,169409830,3750,3750,3750,3750,0
20240325,175000,169409830,3750,3750,3750,3750,0
20240325,174900,169409830,3750,3750,3750,3750,0
20240325,174800,169409830,3750,3750,3750,3750,0
20240325,174700,169409830,3750,3750,3750,3750,0
20240325,174600,169409830,3750,3750,3750,3750,0
20240325,174500,169409830,3750,3750,3750,3750,0
20240325,174400,169409830,3750,3750,3750,3750,944
20240325,174300,169409830,3750,3750,3750,3750,0
20240325,174200,169409830,3750,3750,3750,3750,0
20240325,174100,169409830,3750,3750,3750,3750,0
20240325,174000,169409830,3750,3750,3750,3750,0
20240325,173900,169409830,3750,3750,3750,3750,0
20240325,173800,169409830,3750,3750,3750,3750,0
20240325,173700,169409830,3750,3750,3750,3750,0
20240325,173600,169409830,3750,3750,3750,3750,0
20240325,173500,169409830,3750,3750,3750,3750,0
20240325,173400,169409830,3750,3750,3750,3750,0
20240325,173300,169409830,3750,3750,3750,3750,0
20240325,173200,169409830,3750,3750,3750,3750,0
20240325,173100,169409830,3750,3750,3750,3750,0
20240325,173000,169409830,3750,3750,3750,3750,0
20240325,172900,169409830,3750,3750,3750,3750,0
20240325,172800,169409830,3750,3750,3750,3750,0
20240325,172700,169409830,3750,3750,3750,3750,0
20240325,172600,169409830,3750,3750,3750,3750,0
20240325,172500,169409830,3750,3750,3750,3750,0
20240325,172400,169409830,3750,3750,3750,3750,0
20240325,172300,169409830,3750,3750,3750,3750,0
20240325,172200,169409830,3750,3750,3750,3750,0
20240325,172100,169409830,3750,3750,3750,3750,0
20240325,172000,169409830,3750,3750,3750,3750,0
20240325,171900,169409830,3750,3750,3750,3750,0
20240325,171800,169409830,3750,3750,3750,3750,0
20240325,171700,169409830,3750,3750,3750,3750,0
20240325,171600,169409830,3750,3750,3750,3750,0
20240325,171500,169409830,3750,3750,3750,3750,0
20240325,171400,169409830,3750,3750,3750,3750,944
20240325,171300,169409830,3750,3750,3750,3750,0
20240325,171200,169409830,3750,3750,3750,3750,0
20240325,171100,169409830,3750,3750,3750,3750,0
20240325,171000,169409830,3750,3750,3750,3750,0
20240325,170900,169409830,3750,3750,3750,3750,0
20240325,170800,169409830,3750,3750,3750,3750,0
20240325,170700,169409830,3750,3750,3750,3750,0
20240325,170600,169409830,3750,3750,3750,3750,0
20240325,170500,169409830,3750,3750,3750,3750,0
20240325,170400,169409830,3750,3750,3750,3750,0
20240325,170300,169409830,3750,3750,3750,3750,0
20240325,170200,169409830,3750,3750,3750,3750,0
20240325,170100,169409830,3750,3750,3750,3750,0
20240325,170000,169409830,3750,3750,3750,3750,0
20240325,165900,169409830,3750,3750,3750,3750,0
20240325,165800,169409830,3750,3750,3750,3750,0
20240325,165700,169409830,3750,3750,3750,3750,0
20240325,165600,169409830,3750,3750,3750,3750,0
20240325,165500,169409830,3750,3750,3750,3750,0
20240325,165400,169409830,3750,3750,3750,3750,0
20240325,165300,169409830,3750,3750,3750,3750,0
20240325,165200,169409830,3750,3750,3750,3750,0
20240325,165100,169409830,3750,3750,3750,3750,0
20240325,165000,169409830,3750,3750,3750,3750,0
20240325,164900,169409830,3750,3750,3750,3750,0
20240325,164800,169409830,3750,3750,3750,3750,0
20240325,164700,169409830,3750,3750,3750,3750,0
20240325,164600,169409830,3750,3750,3750,3750,0
20240325,164500,169409830,3750,3750,3750,3750,0
20240325,164400,169409830,3750,3750,3750,3750,944
20240325,164300,169409830,3750,3750,3750,3750,0
20240325,164200,169409830,3750,3750,3750,3750,0
20240325,164100,169409830,3750,3750,3750,3750,0
20240325,164000,169409830,3750,3750,3750,3750,0
20240325,163900,169409830,3750,3750,3750,3750,0
20240325,163800,169409830,3750,3750,3750,3750,0
20240325,163700,169409830,3750,3750,3750,3750,0
20240325,163600,169409830,3750,3750,3750,3750,0
20240325,163500,169409830,3750,3750,3750,3750,0
20240325,163400,169409830,3750,3750,3750,3750,0
20240325,163300,169409830,3750,3750,3750,3750,0
20240325,163200,169409830,3750,3750,3750,3750,0
20240325,163100,169409830,3750,3750,3750,3750,0
20240325,163000,169409830,3750,3750,3750,3750,0
20240325,162900,169409830,3750,3750,3750,3750,0
20240325,162800,169409830,3750,3750,3750,3750,0
20240325,162700,169409830,3750,3750,3750,3750,0
20240325,162600,169409830,3750,3750,3750,3750,0
20240325,162500,169409830,3750,3750,3750,3750,0
20240325,162400,169409830,3750,3750,3750,3750,0
20240325,162300,169409830,3750,3750,3750,3750,0
20240325,162200,169409830,3750,3750,3750,3750,0
20240325,162100,169409830,3750,3750,3750,3750,0
20240325,162000,169409830,3750,3750,3750,3750,0
20240325,161900,169409830,3750,3750,3750,3750,0
20240325,161800,169409830,3750,3750,3750,3750,0
20240325,161700,169409830,3750,3750,3750,3750,0
20240325,161600,169409830,3750,3750,3750,3750,0
20240325,161500,169409830,3750,3750,3750,3750,0
20240325,161400,169409830,3750,3750,3750,3750,944
20240325,161300,169409830,3750,3750,3750,3750,0
20240325,161200,169409830,3750,3750,3750,3750,0
20240325,161100,169409830,3750,3750,3750,3750,0
20240325,161000,169409830,3750,3750,3750,3750,0
20240325,160900,169409830,3750,3750,3750,3750,0
20240325,160800,169409830,3750,3750,3750,3750,0
20240325,160700,169409830,3750,3750,3750,3750,0
20240325,160600,169409830,3750,3750,3750,3750,0
20240325,160500,169409830,3750,3750,3750,3750,0
20240325,160400,169409830,3750,3750,3750,3750,0
20240325,160300,169409830,3750,3750,3750,3750,0
20240325,160200,169409830,3750,3750,3750,3750,0
20240325,160100,169409830,3750,3750,3750,3750,0
20240325,160000,169409830,3750,3750,3750,3750,0
20240325,155900,169409830,3750,3750,3750,3750,0
20240325,155800,169409830,3750,3750,3750,3750,0
20240325,155700,169409830,3750,3750,3750,3750,0
20240325,155600,169409830,3750,3750,3750,3750,0
20240325,155500,169409830,3750,3750,3750,3750,0
20240325,155400,169409830,3750,3750,3750,3750,0
20240325,155300,169409830,3750,3750,3750,3750,0
20240325,155200,169409830,3750,3750,3750,3750,0
20240325,155100,169409830,3750,3750,3750,3750,0
20240325,155000,169409830,3750,3750,3750,3750,0
20240325,154900,169409830,3750,3750,3750,3750,0
20240325,154800,169409830,3750,3750,3750,3750,0
20240325,154700,169409830,3750,3750,3750,3750,0
20240325,154600,169409830,3750,3750,3750,3750,0
20240325,154500,169409830,3750,3750,3750,3750,0
20240325,154400,169409830,3750,3750,3750,3750,944
20240325,154300,169409830,3750,3750,3750,3750,0
20240325,154200,169409830,3750,3750,3750,3750,0
20240325,154100,169409830,3750,3750,3750,3750,0
20240325,154000,169409830,3750,3750,3750,3750,0
20240325,153900,169409830,3750,3750,3750,3750,0
20240325,153800,169409830,3750,3750,3750,3750,0
20240325,153700,169409830,3750,3750,3750,3750,0
20240325,153600,169409830,3750,3750,3750,3750,0
20240325,153500,169409830,3750,3750,3750,3750,0
20240325,153400,169409830,3750,3750,3750,3750,0
20240325,153300,169409830,3750,3750,3750,3750,0
20240325,153200,169409830,3750,3750,3750,3750,0
20240325,153100,169409830,3750,3750,3750,3750,0
20240325,153000,169409830,3750,3750,3750,3750,944
20240325,152900,165869830,3750,3750,3750,3750,0
20240325,152800,165869830,3750,3750,3750,3750,0
20240325,152700,165869830,3750,3750,3750,3750,0
20240325,152600,165869830,3750,3750,3750,3750,0
20240325,152500,165869830,3750,3750,3750,3750,0
20240325,152400,165869830,3750,3750,3750,3750,0
20240325,152300,165869830,3750,3750,3750,3750,0
20240325,152200,165869830,3750,3750,3750,3750,0
20240325,152100,165869830,3750,3750,3750,3750,0
20240325,152000,165869830,3750,3750,3750,3750,0
20240325,151900,165869830,3750,3745,3750,3740,334
20240325,151800,164620580,3750,3745,3750,3740,228
20240325,151700,163766850,3745,3750,3750,3745,403
20240325,151600,162255615,3750,3740,3750,3740,51
20240325,151500,162064865,3740,3750,3750,3740,658
20240325,151400,159598535,3750,3750,3750,3750,1
20240325,151300,159594785,3750,3745,3750,3745,13
20240325,151200,159546095,3745,3745,3745,3745,1
20240325,151100,159542350,3740,3740,3740,3740,0
20240325,151000,159542350,3740,3740,3740,3740,0
20240325,150900,159542350,3740,3740,3750,3740,22
20240325,150800,159460060,3750,3750,3750,3750,7
20240325,150700,159433810,3745,3745,3745,3745,448
20240325,150600,157756050,3745,3745,3745,3745,1
20240325,150500,157752305,3740,3740,3740,3740,0
20240325,150400,157752305,3740,3740,3740,3740,442
20240325,150300,156099225,3740,3740,3740,3740,0
20240325,150200,156099225,3740,3740,3740,3740,0
20240325,150100,156099225,3740,3740,3740,3740,50
20240325,150000,155912225,3740,3740,3740,3740,30
20240325,145900,155800025,3740,3745,3745,3740,118
20240325,145800,155358455,3745,3745,3745,3745,0
20240325,145700,155358455,3745,3745,3745,3745,0
20240325,145600,155358455,3745,3745,3745,3745,0
20240325,145500,155358455,3745,3745,3745,3745,0
20240325,145400,155358455,3745,3745,3745,3745,0
20240325,145300,155358455,3745,3745,3745,3745,0
20240325,145200,155358455,3745,3745,3745,3745,0
20240325,145100,155358455,3745,3745,3745,3745,58
20240325,145000,155141245,3745,3745,3745,3745,146
20240325,144900,154594475,3745,3740,3745,3740,11
20240325,144800,154553330,3740,3740,3740,3740,112
20240325,144700,154134450,3735,3735,3735,3735,0
20240325,144600,154134450,3735,3735,3735,3735,0
20240325,144500,154134450,3735,3735,3735,3735,408
20240325,144400,152610570,3735,3735,3735,3735,0
20240325,144300,152610570,3735,3735,3735,3735,4
20240325,144200,152595630,3745,3745,3745,3745,1
20240325,144100,152591885,3745,3745,3745,3745,0
20240325,144000,152591885,3745,3745,3745,3745,0
20240325,143900,152591885,3745,3745,3745,3745,0
20240325,143800,152591885,3745,3745,3745,3745,0
20240325,143700,152591885,3745,3735,3745,3735,145
20240325,143600,152050300,3735,3735,3735,3735,14
20240325,143500,151998010,3735,3735,3735,3735,301
20240325,143400,150873775,3745,3745,3745,3745,0
20240325,143300,150873775,3745,3745,3745,3745,0
20240325,143200,150873775,3745,3745,3745,3745,0
20240325,143100,150873775,3745,3745,3745,3745,0
20240325,143000,150873775,3745,3730,3745,3730,62
20240325,142900,150642335,3730,3735,3735,3730,573
20240325,142800,148504745,3745,3745,3745,3745,0
20240325,142700,148504745,3745,3745,3745,3745,0
20240325,142600,148504745,3745,3745,3745,3745,1
20240325,142500,148501000,3730,3730,3730,3730,0
20240325,142400,148501000,3730,3730,3730,3730,0
20240325,142300,148501000,3730,3730,3730,3730,1
20240325,142200,148497270,3745,3745,3745,3745,0
20240325,142100,148497270,3745,3745,3745,3745,0
20240325,142000,148497270,3745,3745,3745,3745,0
20240325,141900,148497270,3745,3745,3745,3745,0
20240325,141800,148497270,3745,3745,3745,3745,0
20240325,141700,148497270,3745,3745,3745,3745,0
20240325,141600,148497270,3745,3745,3745,3745,0
20240325,141500,148497270,3745,3745,3745,3745,0
20240325,141400,148497270,3745,3745,3745,3745,0
20240325,141300,148497270,3745,3745,3745,3745,0
20240325,141200,148497270,3745,3745,3745,3745,0
20240325,141100,148497270,3745,3745,3745,3745,0
20240325,141000,148497270,3745,3745,3745,3745,1
20240325,140900,148493525,3730,3735,3735,3730,302
20240325,140800,147366415,3735,3740,3740,3735,1182
20240325,140700,142948040,3745,3745,3745,3745,3
20240325,140600,142936805,3745,3745,3745,3745,0
20240325,140500,142936805,3745,3745,3745,3740,403
20240325,140400,141427575,3755,3755,3755,3755,0
20240325,140300,141427575,3755,3755,3755,3755,0
20240325,140200,141427575,3755,3755,3755,3755,1
20240325,140100,141423820,3745,3745,3745,3745,204
20240325,140000,140659840,3755,3755,3755,3755,0
20240325,135900,140659840,3755,3755,3755,3755,0
20240325,135800,140659840,3755,3755,3755,3755,0
20240325,135700,140659840,3755,3755,3755,3755,0
20240325,135600,140659840,3755,3755,3755,3755,40
20240325,135500,140509640,3755,3755,3755,3755,0
20240325,135400,140509640,3755,3755,3755,3755,1
20240325,135300,140505885,3755,3755,3755,3755,0
20240325,135200,140505885,3755,3755,3755,3755,0
20240325,135100,140505885,3755,3750,3755,3750,7
20240325,135000,140479630,3750,3750,3750,3750,666
20240325,134900,137982130,3750,3750,3750,3750,0
20240325,134800,137982130,3750,3745,3750,3745,121
20240325,134700,137528980,3750,3750,3750,3750,0
20240325,134600,137528980,3750,3750,3750,3750,0
20240325,134500,137528980,3750,3750,3750,3750,0
20240325,134400,137528980,3750,3750,3750,3750,250
20240325,134300,136591480,3755,3755,3755,3755,0
20240325,134200,136591480,3755,3755,3755,3755,1
20240325,134100,136587725,3755,3755,3755,3755,6
20240325,134000,136565195,3755,3755,3755,3755,0
20240325,133900,136565195,3755,3755,3755,3755,0
20240325,133800,136565195,3755,3755,3755,3755,0
20240325,133700,136565195,3755,3755,3755,3755,0
20240325,133600,136565195,3755,3760,3760,3755,11
20240325,133500,136523885,3760,3760,3760,3760,140
20240325,133400,135997485,3760,3755,3760,3755,126
20240325,133300,135524340,3755,3755,3755,3755,0
20240325,133200,135524340,3755,3755,3755,3755,13
20240325,133100,135475525,3755,3750,3755,3750,788
20240325,133000,132519270,3750,3750,3750,3750,0
20240325,132900,132519270,3750,3750,3750,3750,0
20240325,132800,132519270,3750,3750,3750,3750,0
20240325,132700,132519270,3750,3750,3750,3750,0
20240325,132600,132519270,3750,3750,3750,3750,0
20240325,132500,132519270,3750,3750,3750,3750,80
20240325,132400,132219270,3755,3755,3755,3755,0
20240325,132300,132219270,3755,3755,3755,3755,0
20240325,132200,132219270,3755,3745,3755,3745,207
20240325,132100,131444025,3745,3745,3745,3745,66
20240325,132000,131196855,3745,3745,3745,3745,3
20240325,131900,131185620,3750,3750,3750,3750,0
20240325,131800,131185620,3750,3750,3750,3750,52
20240325,131700,130990620,3750,3750,3750,3750,102
20240325,131600,130608120,3755,3755,3755,3755,0
20240325,131500,130608120,3755,3755,3755,3755,0
20240325,131400,130608120,3755,3755,3755,3755,0
20240325,131300,130608120,3755,3755,3755,3755,34
20240325,131200,130480450,3755,3755,3755,3755,0
20240325,131100,130480450,3755,3755,3755,3755,1
20240325,131000,130476695,3760,3760,3760,3760,2
20240325,130900,130469175,3755,3755,3755,3755,5
20240325,130800,130450400,3755,3755,3755,3755,49
20240325,130700,130266405,3750,3745,3750,3745,120
20240325,130600,129816410,3750,3750,3750,3750,167
20240325,130500,129190160,3745,3745,3745,3745,0
20240325,130400,129190160,3745,3745,3745,3745,204
20240325,130300,128426180,3745,3750,3750,3745,141
20240325,130200,127897630,3750,3750,3750,3750,0
20240325,130100,127897630,3750,3750,3750,3750,0
20240325,130000,127897630,3750,3750,3750,3750,0
20240325,125900,127897630,3750,3750,3750,3750,55
20240325,125800,127691380,3750,3750,3750,3750,0
20240325,125700,127691380,3750,3750,3750,3750,0
20240325,125600,127691380,3750,3750,3750,3750,80
20240325,125500,127391380,3750,3750,3750,3750,739
20240325,125400,124620130,3750,3750,3750,3750,0
20240325,125300,124620130,3750,3750,3750,3750,0
20240325,125200,124620130,3750,3750,3750,3750,0
20240325,125100,124620130,3750,3750,3750,3750,200
20240325,125000,123870130,3750,3750,3750,3750,0
20240325,124900,123870130,3750,3750,3750,3750,0
20240325,124800,123870130,3750,3750,3750,3750,40
20240325,124700,123720130,3750,3750,3750,3750,0
20240325,124600,123720130,3750,3750,3750,3750,50
20240325,124500,123532630,3750,3750,3750,3750,80
20240325,124400,123232630,3750,3750,3750,3750,100
20240325,124300,122857630,3750,3750,3750,3750,42
20240325,124200,122700130,3750,3750,3750,3750,300
20240325,124100,121575130,3750,3750,3750,3750,0
20240325,124000,121575130,3750,3750,3750,3750,50
20240325,123900,121387630,3750,3750,3750,3750,0
20240325,123800,121387630,3750,3750,3750,3750,0
20240325,123700,121387630,3750,3750,3750,3750,0
20240325,123600,121387630,3750,3750,3750,3750,150
20240325,123500,120825130,3750,3750,3750,3750,0
20240325,123400,120825130,3750,3750,3750,3750,20
20240325,123300,120750130,3750,3750,3750,3750,41
20240325,123200,120596380,3750,3745,3750,3745,4
20240325,123100,120581395,3750,3750,3750,3750,3
20240325,123000,120570145,3750,3750,3750,3750,0
20240325,122900,120570145,3750,3750,3750,3750,0
20240325,122800,120570145,3750,3750,3750,3750,150
20240325,122700,120007645,3750,3750,3750,3750,0
20240325,122600,120007645,3750,3750,3750,3750,13
20240325,122500,119958895,3750,3750,3750,3750,0
20240325,122400,119958895,3750,3750,3750,3750,0
20240325,122300,119958895,3750,3750,3750,3750,0
20240325,122200,119958895,3750,3750,3750,3750,0
20240325,122100,119958895,3750,3750,3750,3750,110
20240325,122000,119546395,3755,3755,3755,3755,0
20240325,121900,119546395,3755,3755,3755,3755,4
20240325,121800,119531375,3755,3755,3755,3755,0
20240325,121700,119531375,3755,3755,3755,3755,0
20240325,121600,119531375,3755,3755,3755,3755,0
20240325,121500,119531375,3755,3755,3755,3755,0
20240325,121400,119531375,3755,3755,3755,3755,100
20240325,121300,119155875,3760,3760,3760,3760,0
20240325,121200,119155875,3760,3760,3760,3760,57
20240325,121100,118941555,3760,3760,3760,3760,186
20240325,121000,118242195,3740,3755,3755,3740,973
20240325,120900,114599370,3760,3755,3760,3755,98
20240325,120800,114231375,3755,3755,3755,3755,1
20240325,120700,114227620,3750,3750,3750,3750,0
20240325,120600,114227620,3750,3750,3750,3750,24
20240325,120500,114137620,3755,3755,3755,3755,0
20240325,120400,114137620,3755,3755,3755,3755,107
20240325,120300,113735835,3755,3755,3755,3755,0
20240325,120200,113735835,3755,3755,3755,3755,3
20240325,120100,113724570,3760,3755,3760,3755,132
20240325,120000,113228475,3750,3750,3750,3750,0
20240325,115900,113228475,3750,3750,3750,3750,0
20240325,115800,113228475,3750,3750,3750,3750,16
20240325,115700,113168475,3750,3750,3750,3750,100
20240325,115600,112793475,3750,3750,3750,3750,100
20240325,115500,112418475,3750,3750,3750,3750,0
20240325,115400,112418475,3750,3750,3750,3750,0
20240325,115300,112418475,3750,3750,3750,3750,0
20240325,115200,112418475,3750,3750,3750,3750,0
20240325,115100,112418475,3750,3750,3750,3750,13
20240325,115000,112369725,3750,3750,3750,3750,0
20240325,114900,112369725,3750,3750,3750,3750,0
20240325,114800,112369725,3750,3750,3750,3750,51
20240325,114700,112178475,3750,3750,3750,3750,0
20240325,114600,112178475,3750,3750,3750,3750,276
20240325,114500,111143475,3750,3750,3750,3750,0
20240325,114400,111143475,3750,3750,3750,3750,0
20240325,114300,111143475,3750,3750,3750,3750,204
20240325,114200,110378475,3750,3750,3750,3750,0
20240325,114100,110378475,3750,3745,3750,3745,332
20240325,114000,109134635,3745,3745,3745,3745,171
20240325,113900,108494240,3740,3740,3740,3740,0
20240325,113800,108494240,3740,3740,3740,3740,205
20240325,113700,107727540,3740,3740,3740,3740,0
20240325,113600,107727540,3740,3740,3740,3740,248
20240325,113500,106800020,3740,3740,3740,3740,0
20240325,113400,106800020,3740,3740,3740,3740,1
20240325,113300,106796280,3740,3740,3740,3740,100
20240325,113200,106422280,3740,3740,3740,3740,51
20240325,113100,106231540,3735,3735,3735,3735,9
20240325,113000,106197925,3735,3735,3735,3735,0
20240325,112900,106197925,3735,3735,3735,3735,285
20240325,112800,105133450,3735,3735,3735,3735,0
20240325,112700,105133450,3735,3740,3740,3735,81
20240325,112600,104830910,3740,3740,3740,3740,8
20240325,112500,104800990,3740,3740,3740,3740,1
20240325,112400,104797250,3740,3740,3740,3740,1
20240325,112300,104793510,3740,3740,3740,3740,0
20240325,112200,104793510,3740,3735,3740,3735,21
20240325,112100,104715070,3735,3735,3735,3735,80
20240325,112000,104416270,3740,3740,3740,3740,0
20240325,111900,104416270,3740,3740,3740,3740,100
20240325,111800,104042270,3740,3740,3740,3740,401
20240325,111700,102542530,3740,3740,3740,3740,0
20240325,111600,102542530,3740,3740,3740,3740,1
20240325,111500,102538790,3740,3740,3740,3740,0
20240325,111400,102538790,3740,3740,3740,3740,0
20240325,111300,102538790,3740,3740,3740,3740,0
20240325,111200,102538790,3740,3740,3740,3740,0
20240325,111100,102538790,3740,3740,3740,3740,0
20240325,111000,102538790,3740,3740,3740,3740,0
20240325,110900,102538790,3740,3740,3740,3740,0
20240325,110800,102538790,3740,3740,3740,3740,0
20240325,110700,102538790,3740,3740,3740,3740,0
20240325,110600,102538790,3740,3740,3740,3740,0
20240325,110500,102538790,3740,3740,3740,3740,1
20240325,110400,102535050,3740,3740,3740,3740,364
20240325,110300,101173690,3740,3740,3740,3740,205
20240325,110200,100406990,3740,3740,3740,3740,1
20240325,110100,100403250,3745,3745,3745,3745,7
20240325,110000,100377035,3745,3745,3745,3745,0
20240325,105900,100377035,3745,3745,3745,3745,0
20240325,105800,100377035,3745,3745,3745,3745,0
20240325,105700,100377035,3745,3745,3745,3745,0
20240325,105600,100377035,3745,3745,3745,3745,0
20240325,105500,100377035,3745,3745,3745,3745,0
20240325,105400,100377035,3745,3745,3745,3745,0
20240325,105300,100377035,3745,3745,3745,3745,0
20240325,105200,100377035,3745,3745,3745,3745,0
20240325,105100,100377035,3745,3745,3745,3745,11
20240325,105000,100335840,3745,3745,3745,3745,0
20240325,104900,100335840,3745,3745,3745,3745,0
20240325,104800,100335840,3745,3745,3745,3745,0
20240325,104700,100335840,3745,3745,3745,3745,0
20240325,104600,100335840,3745,3745,3745,3745,300
20240325,104500,99212340,3745,3745,3745,3745,0
20240325,104400,99212340,3745,3745,3745,3745,0
20240325,104300,99212340,3745,3745,3745,3745,520
20240325,104200,97264940,3745,3750,3750,3745,73
20240325,104100,96991485,3745,3745,3745,3745,0
20240325,104000,96991485,3745,3745,3745,3745,0
20240325,103900,96991485,3745,3745,3745,3745,0
20240325,103800,96991485,3745,3745,3745,3745,126
20240325,103700,96519615,3750,3745,3750,3745,208
20240325,103600,95740640,3745,3745,3745,3745,0
20240325,103500,95740640,3745,3745,3745,3745,1
20240325,103400,95736895,3745,3745,3745,3745,0
20240325,103300,95736895,3745,3745,3745,3745,801
20240325,103200,92737150,3750,3750,3750,3750,0
20240325,103100,92737150,3750,3750,3750,3750,5
20240325,103000,92718400,3750,3750,3750,3750,0
20240325,102900,92718400,3750,3750,3750,3750,0
20240325,102800,92718400,3750,3750,3750,3750,2
20240325,102700,92710900,3745,3745,3745,3745,140
20240325,102600,92186600,3750,3750,3750,3750,0
20240325,102500,92186600,3750,3750,3750,3750,0
20240325,102400,92186600,3750,3750,3750,3750,0
20240325,102300,92186600,3750,3740,3750,3740,2
20240325,102200,92179110,3750,3750,3750,3750,0
20240325,102100,92179110,3750,3740,3750,3740,10
20240325,102000,92141700,3740,3740,3740,3740,100
20240325,101900,91767700,3755,3755,3755,3755,10
20240325,101800,91730150,3755,3755,3755,3755,0
20240325,101700,91730150,3755,3755,3755,3755,0
20240325,101600,91730150,3755,3745,3755,3735,1396
20240325,101500,86508160,3745,3745,3745,3745,1340
20240325,101400,81489860,3755,3755,3755,3755,1
20240325,101300,81486105,3755,3755,3755,3755,2
20240325,101200,81478595,3755,3755,3755,3755,0
20240325,101100,81478595,3755,3755,3755,3755,0
20240325,101000,81478595,3755,3745,3755,3745,55
20240325,100900,81272610,3750,3750,3750,3750,0
20240325,100800,81272610,3750,3750,3750,3750,575
20240325,100700,79116360,3750,3750,3750,3750,0
20240325,100600,79116360,3750,3750,3750,3750,0
20240325,100500,79116360,3750,3750,3750,3750,206
20240325,100400,78343860,3755,3755,3755,3755,2
20240325,100300,78336350,3755,3755,3755,3755,0
20240325,100200,78336350,3755,3755,3755,3755,0
20240325,100100,78336350,3755,3755,3755,3755,5
20240325,100000,78317575,3760,3760,3760,3760,0
20240325,095900,78317575,3760,3760,3760,3760,0
20240325,095800,78317575,3760,3760,3760,3760,2542
20240325,095700,68759655,3775,3775,3775,3775,0
20240325,095600,68759655,3775,3775,3775,3775,534
20240325,095500,66743805,3775,3760,3775,3760,1487
20240325,095400,61147480,3760,3760,3760,3760,0
20240325,095300,61147480,3760,3760,3760,3760,0
20240325,095200,61147480,3760,3750,3760,3750,281
20240325,095100,60092920,3750,3750,3750,3750,500
20240325,095000,58217920,3760,3760,3760,3760,0
20240325,094900,58217920,3760,3760,3760,3760,0
20240325,094800,58217920,3760,3760,3760,3760,0
20240325,094700,58217920,3760,3750,3760,3750,19
20240325,094600,58146660,3750,3745,3750,3745,5
20240325,094500,58127925,3735,3735,3735,3735,223
20240325,094400,57295020,3745,3745,3745,3745,100
20240325,094300,56920520,3745,3745,3745,3745,3
20240325,094200,56909285,3745,3745,3745,3745,186
20240325,094100,56212715,3745,3745,3745,3745,1
20240325,094000,56208970,3730,3740,3740,3730,345
20240325,093900,54919780,3745,3745,3745,3745,1
20240325,093800,54916035,3730,3730,3730,3730,120
20240325,093700,54468435,3745,3745,3745,3745,13
20240325,093600,54419750,3745,3745,3745,3745,1
20240325,093500,54416005,3745,3740,3745,3740,80
20240325,093400,54116450,3740,3740,3740,3740,1
20240325,093300,54112710,3735,3735,3735,3735,117
20240325,093200,53675715,3735,3735,3735,3735,0
20240325,093100,53675715,3735,3735,3735,3735,1
20240325,093000,53671980,3725,3725,3725,3725,0
20240325,092900,53671980,3725,3725,3725,3725,15
20240325,092800,53616105,3725,3725,3725,3725,205
20240325,092700,52852480,3725,3725,3725,3725,400
20240325,092600,51362480,3735,3735,3735,3735,0
20240325,092500,51362480,3735,3735,3735,3735,100
20240325,092400,50988980,3735,3735,3735,3735,1
20240325,092300,50985245,3725,3725,3725,3725,0
20240325,092200,50985245,3725,3725,3725,3725,0
20240325,092100,50985245,3725,3735,3735,3725,79
20240325,092000,50690960,3735,3735,3735,3735,2
20240325,091900,50683490,3725,3735,3735,3725,58
20240325,091800,50467420,3735,3735,3735,3735,1
20240325,091700,50463685,3740,3740,3740,3740,89
20240325,091600,50130825,3745,3745,3745,3745,655
20240325,091500,47677850,3755,3755,3755,3755,0
20240325,091400,47677850,3755,3755,3755,3755,0
20240325,091300,47677850,3755,3755,3755,3755,388
20240325,091200,46220910,3755,3755,3755,3755,50
20240325,091100,46033160,3750,3750,3750,3750,10
20240325,091000,45995660,3755,3755,3755,3755,291
20240325,090900,44902955,3745,3745,3745,3745,571
20240325,090800,42764560,3745,3755,3755,3745,88
20240325,090700,42434200,3755,3765,3765,3755,1742
20240325,090600,35876055,3775,3775,3775,3775,30
20240325,090500,35762805,3770,3775,3775,3770,669
20240325,090400,33240670,3770,3745,3770,3745,3086
20240325,090300,21652680,3750,3745,3750,3745,1502
20240325,090200,16021930,3740,3745,3745,3740,1615
20240325,090100,9974830,3750,3750,3750,3750,1
20240325,090000,9971080,3730,3710,3730,3710,2686