KissMeData/220180/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,202000,292385965,3560,3560,3560,3560,2455
20240409,201900,292385965,3560,3560,3560,3560,0
20240409,201800,292385965,3560,3560,3560,3560,0
20240409,201700,292385965,3560,3560,3560,3560,0
20240409,201600,292385965,3560,3560,3560,3560,0
20240409,201500,292385965,3560,3560,3560,3560,0
20240409,201400,292385965,3560,3560,3560,3560,0
20240409,201300,292385965,3560,3560,3560,3560,0
20240409,201200,292385965,3560,3560,3560,3560,0
20240409,201100,292385965,3560,3560,3560,3560,0
20240409,201000,292385965,3560,3560,3560,3560,0
20240409,200900,292385965,3560,3560,3560,3560,0
20240409,200800,292385965,3560,3560,3560,3560,0
20240409,200700,292385965,3560,3560,3560,3560,0
20240409,200600,292385965,3560,3560,3560,3560,0
20240409,200500,292385965,3560,3560,3560,3560,0
20240409,200400,292385965,3560,3560,3560,3560,0
20240409,200300,292385965,3560,3560,3560,3560,0
20240409,200200,292385965,3560,3560,3560,3560,0
20240409,200100,292385965,3560,3560,3560,3560,0
20240409,200000,292385965,3560,3560,3560,3560,0
20240409,195900,292385965,3560,3560,3560,3560,0
20240409,195800,292385965,3560,3560,3560,3560,0
20240409,195700,292385965,3560,3560,3560,3560,0
20240409,195600,292385965,3560,3560,3560,3560,0
20240409,195500,292385965,3560,3560,3560,3560,0
20240409,195400,292385965,3560,3560,3560,3560,0
20240409,195300,292385965,3560,3560,3560,3560,0
20240409,195200,292385965,3560,3560,3560,3560,0
20240409,195100,292385965,3560,3560,3560,3560,0
20240409,195000,292385965,3560,3560,3560,3560,2455
20240409,194900,292385965,3560,3560,3560,3560,0
20240409,194800,292385965,3560,3560,3560,3560,0
20240409,194700,292385965,3560,3560,3560,3560,0
20240409,194600,292385965,3560,3560,3560,3560,0
20240409,194500,292385965,3560,3560,3560,3560,0
20240409,194400,292385965,3560,3560,3560,3560,0
20240409,194300,292385965,3560,3560,3560,3560,0
20240409,194200,292385965,3560,3560,3560,3560,0
20240409,194100,292385965,3560,3560,3560,3560,0
20240409,194000,292385965,3560,3560,3560,3560,0
20240409,193900,292385965,3560,3560,3560,3560,0
20240409,193800,292385965,3560,3560,3560,3560,0
20240409,193700,292385965,3560,3560,3560,3560,0
20240409,193600,292385965,3560,3560,3560,3560,0
20240409,193500,292385965,3560,3560,3560,3560,0
20240409,193400,292385965,3560,3560,3560,3560,0
20240409,193300,292385965,3560,3560,3560,3560,0
20240409,193200,292385965,3560,3560,3560,3560,0
20240409,193100,292385965,3560,3560,3560,3560,0
20240409,193000,292385965,3560,3560,3560,3560,0
20240409,192900,292385965,3560,3560,3560,3560,0
20240409,192800,292385965,3560,3560,3560,3560,0
20240409,192700,292385965,3560,3560,3560,3560,0
20240409,192600,292385965,3560,3560,3560,3560,0
20240409,192500,292385965,3560,3560,3560,3560,0
20240409,192400,292385965,3560,3560,3560,3560,0
20240409,192300,292385965,3560,3560,3560,3560,0
20240409,192200,292385965,3560,3560,3560,3560,0
20240409,192100,292385965,3560,3560,3560,3560,0
20240409,192000,292385965,3560,3560,3560,3560,2455
20240409,191900,292385965,3560,3560,3560,3560,0
20240409,191800,292385965,3560,3560,3560,3560,0
20240409,191700,292385965,3560,3560,3560,3560,0
20240409,191600,292385965,3560,3560,3560,3560,0
20240409,191500,292385965,3560,3560,3560,3560,0
20240409,191400,292385965,3560,3560,3560,3560,0
20240409,191300,292385965,3560,3560,3560,3560,0
20240409,191200,292385965,3560,3560,3560,3560,0
20240409,191100,292385965,3560,3560,3560,3560,0
20240409,191000,292385965,3560,3560,3560,3560,0
20240409,190900,292385965,3560,3560,3560,3560,0
20240409,190800,292385965,3560,3560,3560,3560,0
20240409,190700,292385965,3560,3560,3560,3560,0
20240409,190600,292385965,3560,3560,3560,3560,0
20240409,190500,292385965,3560,3560,3560,3560,0
20240409,190400,292385965,3560,3560,3560,3560,0
20240409,190300,292385965,3560,3560,3560,3560,0
20240409,190200,292385965,3560,3560,3560,3560,0
20240409,190100,292385965,3560,3560,3560,3560,0
20240409,190000,292385965,3560,3560,3560,3560,0
20240409,185900,292385965,3560,3560,3560,3560,0
20240409,185800,292385965,3560,3560,3560,3560,0
20240409,185700,292385965,3560,3560,3560,3560,0
20240409,185600,292385965,3560,3560,3560,3560,0
20240409,185500,292385965,3560,3560,3560,3560,0
20240409,185400,292385965,3560,3560,3560,3560,0
20240409,185300,292385965,3560,3560,3560,3560,0
20240409,185200,292385965,3560,3560,3560,3560,0
20240409,185100,292385965,3560,3560,3560,3560,0
20240409,185000,292385965,3560,3560,3560,3560,2455
20240409,184900,292385965,3560,3560,3560,3560,0
20240409,184800,292385965,3560,3560,3560,3560,0
20240409,184700,292385965,3560,3560,3560,3560,0
20240409,184600,292385965,3560,3560,3560,3560,0
20240409,184500,292385965,3560,3560,3560,3560,0
20240409,184400,292385965,3560,3560,3560,3560,0
20240409,184300,292385965,3560,3560,3560,3560,0
20240409,184200,292385965,3560,3560,3560,3560,0
20240409,184100,292385965,3560,3560,3560,3560,0
20240409,184000,292385965,3560,3560,3560,3560,0
20240409,183900,292385965,3560,3560,3560,3560,0
20240409,183800,292385965,3560,3560,3560,3560,0
20240409,183700,292385965,3560,3560,3560,3560,0
20240409,183600,292385965,3560,3560,3560,3560,0
20240409,183500,292385965,3560,3560,3560,3560,0
20240409,183400,292385965,3560,3560,3560,3560,0
20240409,183300,292385965,3560,3560,3560,3560,0
20240409,183200,292385965,3560,3560,3560,3560,0
20240409,183100,292385965,3560,3560,3560,3560,0
20240409,183000,292385965,3560,3560,3560,3560,0
20240409,182900,292385965,3560,3560,3560,3560,0
20240409,182800,292385965,3560,3560,3560,3560,0
20240409,182700,292385965,3560,3560,3560,3560,0
20240409,182600,292385965,3560,3560,3560,3560,0
20240409,182500,292385965,3560,3560,3560,3560,0
20240409,182400,292385965,3560,3560,3560,3560,0
20240409,182300,292385965,3560,3560,3560,3560,0
20240409,182200,292385965,3560,3560,3560,3560,0
20240409,182100,292385965,3560,3560,3560,3560,0
20240409,182000,292385965,3560,3560,3560,3560,2455
20240409,181900,292385965,3560,3560,3560,3560,0
20240409,181800,292385965,3560,3560,3560,3560,0
20240409,181700,292385965,3560,3560,3560,3560,0
20240409,181600,292385965,3560,3560,3560,3560,0
20240409,181500,292385965,3560,3560,3560,3560,0
20240409,181400,292385965,3560,3560,3560,3560,0
20240409,181300,292385965,3560,3560,3560,3560,0
20240409,181200,292385965,3560,3560,3560,3560,0
20240409,181100,292385965,3560,3560,3560,3560,0
20240409,181000,292385965,3560,3560,3560,3560,0
20240409,180900,292385965,3560,3560,3560,3560,0
20240409,180800,292385965,3560,3560,3560,3560,0
20240409,180700,292385965,3560,3560,3560,3560,0
20240409,180600,292385965,3560,3560,3560,3560,0
20240409,180500,292385965,3560,3560,3560,3560,0
20240409,180400,292385965,3560,3560,3560,3560,0
20240409,180300,292385965,3560,3560,3560,3560,0
20240409,180200,292385965,3560,3560,3560,3560,0
20240409,180100,292385965,3560,3560,3560,3560,0
20240409,180000,292385965,3560,3560,3560,3560,0
20240409,175900,292385965,3560,3560,3560,3560,0
20240409,175800,292385965,3560,3560,3560,3560,0
20240409,175700,292385965,3560,3560,3560,3560,0
20240409,175600,292385965,3560,3560,3560,3560,0
20240409,175500,292385965,3560,3560,3560,3560,0
20240409,175400,292385965,3560,3560,3560,3560,0
20240409,175300,292385965,3560,3560,3560,3560,0
20240409,175200,292385965,3560,3560,3560,3560,0
20240409,175100,292385965,3560,3560,3560,3560,0
20240409,175000,292385965,3560,3560,3560,3560,2455
20240409,174900,292385965,3560,3560,3560,3560,0
20240409,174800,292385965,3560,3560,3560,3560,0
20240409,174700,292385965,3560,3560,3560,3560,0
20240409,174600,292385965,3560,3560,3560,3560,0
20240409,174500,292385965,3560,3560,3560,3560,0
20240409,174400,292385965,3560,3560,3560,3560,0
20240409,174300,292385965,3560,3560,3560,3560,0
20240409,174200,292385965,3560,3560,3560,3560,0
20240409,174100,292385965,3560,3560,3560,3560,0
20240409,174000,292385965,3560,3560,3560,3560,0
20240409,173900,292385965,3560,3560,3560,3560,0
20240409,173800,292385965,3560,3560,3560,3560,0
20240409,173700,292385965,3560,3560,3560,3560,0
20240409,173600,292385965,3560,3560,3560,3560,0
20240409,173500,292385965,3560,3560,3560,3560,0
20240409,173400,292385965,3560,3560,3560,3560,0
20240409,173300,292385965,3560,3560,3560,3560,0
20240409,173200,292385965,3560,3560,3560,3560,0
20240409,173100,292385965,3560,3560,3560,3560,0
20240409,173000,292385965,3560,3560,3560,3560,0
20240409,172900,292385965,3560,3560,3560,3560,0
20240409,172800,292385965,3560,3560,3560,3560,0
20240409,172700,292385965,3560,3560,3560,3560,0
20240409,172600,292385965,3560,3560,3560,3560,0
20240409,172500,292385965,3560,3560,3560,3560,0
20240409,172400,292385965,3560,3560,3560,3560,0
20240409,172300,292385965,3560,3560,3560,3560,0
20240409,172200,292385965,3560,3560,3560,3560,0
20240409,172100,292385965,3560,3560,3560,3560,0
20240409,172000,292385965,3560,3560,3560,3560,2455
20240409,171900,292385965,3560,3560,3560,3560,0
20240409,171800,292385965,3560,3560,3560,3560,0
20240409,171700,292385965,3560,3560,3560,3560,0
20240409,171600,292385965,3560,3560,3560,3560,0
20240409,171500,292385965,3560,3560,3560,3560,0
20240409,171400,292385965,3560,3560,3560,3560,0
20240409,171300,292385965,3560,3560,3560,3560,0
20240409,171200,292385965,3560,3560,3560,3560,0
20240409,171100,292385965,3560,3560,3560,3560,0
20240409,171000,292385965,3560,3560,3560,3560,0
20240409,170900,292385965,3560,3560,3560,3560,0
20240409,170800,292385965,3560,3560,3560,3560,0
20240409,170700,292385965,3560,3560,3560,3560,0
20240409,170600,292385965,3560,3560,3560,3560,0
20240409,170500,292385965,3560,3560,3560,3560,0
20240409,170400,292385965,3560,3560,3560,3560,0
20240409,170300,292385965,3560,3560,3560,3560,0
20240409,170200,292385965,3560,3560,3560,3560,0
20240409,170100,292385965,3560,3560,3560,3560,0
20240409,170000,292385965,3560,3560,3560,3560,0
20240409,165900,292385965,3560,3560,3560,3560,0
20240409,165800,292385965,3560,3560,3560,3560,0
20240409,165700,292385965,3560,3560,3560,3560,0
20240409,165600,292385965,3560,3560,3560,3560,0
20240409,165500,292385965,3560,3560,3560,3560,0
20240409,165400,292385965,3560,3560,3560,3560,0
20240409,165300,292385965,3560,3560,3560,3560,0
20240409,165200,292385965,3560,3560,3560,3560,0
20240409,165100,292385965,3560,3560,3560,3560,0
20240409,165000,292385965,3560,3560,3560,3560,2455
20240409,164900,292385965,3560,3560,3560,3560,0
20240409,164800,292385965,3560,3560,3560,3560,0
20240409,164700,292385965,3560,3560,3560,3560,0
20240409,164600,292385965,3560,3560,3560,3560,0
20240409,164500,292385965,3560,3560,3560,3560,0
20240409,164400,292385965,3560,3560,3560,3560,0
20240409,164300,292385965,3560,3560,3560,3560,0
20240409,164200,292385965,3560,3560,3560,3560,0
20240409,164100,292385965,3560,3560,3560,3560,0
20240409,164000,292385965,3560,3560,3560,3560,0
20240409,163900,292385965,3560,3560,3560,3560,0
20240409,163800,292385965,3560,3560,3560,3560,0
20240409,163700,292385965,3560,3560,3560,3560,0
20240409,163600,292385965,3560,3560,3560,3560,0
20240409,163500,292385965,3560,3560,3560,3560,0
20240409,163400,292385965,3560,3560,3560,3560,0
20240409,163300,292385965,3560,3560,3560,3560,0
20240409,163200,292385965,3560,3560,3560,3560,0
20240409,163100,292385965,3560,3560,3560,3560,0
20240409,163000,292385965,3560,3560,3560,3560,0
20240409,162900,292385965,3560,3560,3560,3560,0
20240409,162800,292385965,3560,3560,3560,3560,0
20240409,162700,292385965,3560,3560,3560,3560,0
20240409,162600,292385965,3560,3560,3560,3560,0
20240409,162500,292385965,3560,3560,3560,3560,0
20240409,162400,292385965,3560,3560,3560,3560,0
20240409,162300,292385965,3560,3560,3560,3560,0
20240409,162200,292385965,3560,3560,3560,3560,0
20240409,162100,292385965,3560,3560,3560,3560,0
20240409,162000,292385965,3560,3560,3560,3560,2455
20240409,161900,292385965,3560,3560,3560,3560,0
20240409,161800,292385965,3560,3560,3560,3560,0
20240409,161700,292385965,3560,3560,3560,3560,0
20240409,161600,292385965,3560,3560,3560,3560,0
20240409,161500,292385965,3560,3560,3560,3560,0
20240409,161400,292385965,3560,3560,3560,3560,0
20240409,161300,292385965,3560,3560,3560,3560,0
20240409,161200,292385965,3560,3560,3560,3560,0
20240409,161100,292385965,3560,3560,3560,3560,0
20240409,161000,292385965,3560,3560,3560,3560,0
20240409,160900,292385965,3560,3560,3560,3560,0
20240409,160800,292385965,3560,3560,3560,3560,0
20240409,160700,292385965,3560,3560,3560,3560,0
20240409,160600,292385965,3560,3560,3560,3560,0
20240409,160500,292385965,3560,3560,3560,3560,0
20240409,160400,292385965,3560,3560,3560,3560,0
20240409,160300,292385965,3560,3560,3560,3560,0
20240409,160200,292385965,3560,3560,3560,3560,0
20240409,160100,292385965,3560,3560,3560,3560,0
20240409,160000,292385965,3560,3560,3560,3560,0
20240409,155900,292385965,3560,3560,3560,3560,0
20240409,155800,292385965,3560,3560,3560,3560,0
20240409,155700,292385965,3560,3560,3560,3560,0
20240409,155600,292385965,3560,3560,3560,3560,0
20240409,155500,292385965,3560,3560,3560,3560,0
20240409,155400,292385965,3560,3560,3560,3560,0
20240409,155300,292385965,3560,3560,3560,3560,0
20240409,155200,292385965,3560,3560,3560,3560,0
20240409,155100,292385965,3560,3560,3560,3560,0
20240409,155000,292385965,3560,3560,3560,3560,2455
20240409,154900,292385965,3560,3560,3560,3560,0
20240409,154800,292385965,3560,3560,3560,3560,0
20240409,154700,292385965,3560,3560,3560,3560,0
20240409,154600,292385965,3560,3560,3560,3560,0
20240409,154500,292385965,3560,3560,3560,3560,0
20240409,154400,292385965,3560,3560,3560,3560,0
20240409,154300,292385965,3560,3560,3560,3560,0
20240409,154200,292385965,3560,3560,3560,3560,0
20240409,154100,292385965,3560,3560,3560,3560,0
20240409,154000,292385965,3560,3560,3560,3560,0
20240409,153900,292385965,3560,3560,3560,3560,0
20240409,153800,292385965,3560,3560,3560,3560,0
20240409,153700,292385965,3560,3560,3560,3560,0
20240409,153600,292385965,3560,3560,3560,3560,0
20240409,153500,292385965,3560,3560,3560,3560,0
20240409,153400,292385965,3560,3560,3560,3560,0
20240409,153300,292385965,3560,3560,3560,3560,0
20240409,153200,292385965,3560,3560,3560,3560,0
20240409,153100,292385965,3560,3560,3560,3560,0
20240409,153000,292385965,3560,3560,3560,3560,2455
20240409,152900,283646165,3600,3600,3600,3600,0
20240409,152800,283646165,3600,3600,3600,3600,0
20240409,152700,283646165,3600,3600,3600,3600,0
20240409,152600,283646165,3600,3600,3600,3600,0
20240409,152500,283646165,3600,3600,3600,3600,0
20240409,152400,283646165,3600,3600,3600,3600,0
20240409,152300,283646165,3600,3600,3600,3600,0
20240409,152200,283646165,3600,3600,3600,3600,0
20240409,152100,283646165,3600,3600,3600,3600,0
20240409,152000,283646165,3600,3600,3600,3600,0
20240409,151900,283646165,3600,3600,3600,3600,5
20240409,151800,283628165,3595,3585,3595,3585,33
20240409,151700,283509590,3580,3570,3585,3555,222
20240409,151600,282719135,3600,3600,3600,3600,7
20240409,151500,282693935,3595,3595,3595,3595,23
20240409,151400,282611250,3570,3570,3570,3570,13
20240409,151300,282564840,3600,3600,3600,3600,4
20240409,151200,282550440,3595,3570,3595,3565,545
20240409,151100,280604235,3570,3600,3600,3570,15
20240409,151000,280550625,3595,3595,3595,3595,54
20240409,150900,280356495,3595,3605,3605,3575,90
20240409,150800,280034435,3595,3595,3595,3595,0
20240409,150700,280034435,3595,3590,3595,3585,39
20240409,150600,279894415,3585,3560,3585,3560,734
20240409,150500,277280375,3570,3570,3570,3565,576
20240409,150400,275226875,3575,3580,3580,3575,12
20240409,150300,275183945,3585,3585,3585,3585,6
20240409,150200,275162435,3615,3610,3615,3610,30
20240409,150100,275054105,3580,3600,3600,3580,2203
20240409,150000,267156870,3600,3630,3630,3600,30
20240409,145900,267048120,3635,3615,3635,3605,27
20240409,145800,266950330,3640,3640,3640,3640,0
20240409,145700,266950330,3640,3635,3640,3635,23
20240409,145600,266866715,3635,3630,3635,3630,36
20240409,145500,266736005,3630,3630,3630,3630,12
20240409,145400,266692445,3625,3615,3625,3615,421
20240409,145300,265168830,3595,3595,3595,3595,19
20240409,145200,265100525,3620,3625,3625,3620,400
20240409,145100,263651525,3595,3625,3625,3595,662
20240409,145000,261265305,3625,3620,3625,3620,24
20240409,144900,261178325,3630,3630,3630,3610,906
20240409,144800,257889665,3640,3630,3640,3630,117
20240409,144700,257464155,3625,3615,3625,3600,1421
20240409,144600,252343760,3645,3640,3645,3640,95
20240409,144500,251997830,3635,3625,3635,3625,1366
20240409,144400,247038295,3625,3625,3625,3625,15
20240409,144300,246983920,3625,3605,3625,3595,1067
20240409,144200,243131340,3620,3620,3620,3620,0
20240409,144100,243131340,3620,3620,3620,3620,0
20240409,144000,243131340,3620,3620,3620,3620,110
20240409,143900,242733140,3625,3595,3625,3595,329
20240409,143800,241540810,3625,3625,3625,3625,0
20240409,143700,241540810,3625,3620,3625,3620,521
20240409,143600,239652660,3620,3620,3620,3620,1
20240409,143500,239649040,3615,3615,3615,3615,19
20240409,143400,239580355,3615,3615,3615,3615,500
20240409,143300,237772855,3615,3615,3620,3615,525
20240409,143200,235872790,3610,3610,3610,3610,67
20240409,143100,235630920,3585,3585,3585,3585,306
20240409,143000,234533910,3620,3585,3620,3585,1052
20240409,142900,230733165,3580,3570,3580,3570,37
20240409,142800,230600955,3565,3565,3565,3565,11
20240409,142700,230561740,3540,3540,3540,3540,13
20240409,142600,230515720,3540,3540,3540,3540,0
20240409,142500,230515720,3540,3540,3540,3540,13
20240409,142400,230469700,3540,3540,3540,3540,13
20240409,142300,230423680,3565,3565,3565,3565,0
20240409,142200,230423680,3565,3565,3565,3565,0
20240409,142100,230423680,3565,3565,3565,3565,1
20240409,142000,230420115,3565,3565,3565,3565,0
20240409,141900,230420115,3565,3565,3565,3565,0
20240409,141800,230420115,3565,3565,3565,3565,0
20240409,141700,230420115,3565,3565,3565,3565,0
20240409,141600,230420115,3565,3565,3565,3565,0
20240409,141500,230420115,3565,3565,3565,3565,0
20240409,141400,230420115,3565,3565,3565,3565,0
20240409,141300,230420115,3565,3565,3565,3565,5
20240409,141200,230402290,3565,3565,3565,3565,5
20240409,141100,230384465,3565,3565,3565,3565,0
20240409,141000,230384465,3565,3565,3565,3565,34
20240409,140900,230263255,3540,3540,3540,3540,1
20240409,140800,230259715,3565,3565,3565,3565,0
20240409,140700,230259715,3565,3565,3565,3565,0
20240409,140600,230259715,3565,3565,3565,3565,0
20240409,140500,230259715,3565,3565,3565,3565,1
20240409,140400,230256150,3565,3565,3565,3565,0
20240409,140300,230256150,3565,3565,3565,3565,0
20240409,140200,230256150,3565,3565,3565,3565,0
20240409,140100,230256150,3565,3565,3565,3565,0
20240409,140000,230256150,3565,3565,3565,3565,2
20240409,135900,230249020,3535,3565,3565,3535,2474
20240409,135800,221499395,3565,3560,3580,3540,288
20240409,135700,220477365,3585,3575,3585,3575,500
20240409,135600,218685975,3575,3575,3575,3575,0
20240409,135500,218685975,3575,3570,3575,3570,8
20240409,135400,218657410,3570,3565,3570,3565,8
20240409,135300,218628885,3565,3565,3565,3565,1
20240409,135200,218625320,3560,3560,3560,3560,7
20240409,135100,218600400,3560,3560,3560,3560,0
20240409,135000,218600400,3560,3555,3560,3555,250
20240409,134900,217710665,3550,3550,3550,3550,47
20240409,134800,217543815,3550,3550,3550,3550,0
20240409,134700,217543815,3550,3550,3550,3550,0
20240409,134600,217543815,3550,3550,3550,3550,0
20240409,134500,217543815,3550,3545,3550,3545,15
20240409,134400,217490635,3545,3545,3545,3545,0
20240409,134300,217490635,3545,3545,3545,3545,1
20240409,134200,217487090,3545,3545,3545,3545,1
20240409,134100,217483545,3540,3540,3540,3540,0
20240409,134000,217483545,3540,3540,3540,3540,15
20240409,133900,217430445,3535,3535,3535,3535,14
20240409,133800,217380955,3535,3535,3535,3535,50
20240409,133700,217204205,3535,3535,3535,3535,0
20240409,133600,217204205,3535,3535,3535,3535,1
20240409,133500,217200670,3535,3535,3535,3535,0
20240409,133400,217200670,3535,3535,3535,3535,0
20240409,133300,217200670,3535,3535,3535,3535,0
20240409,133200,217200670,3535,3535,3535,3535,22
20240409,133100,217122900,3535,3535,3535,3535,30
20240409,133000,217016850,3535,3535,3535,3535,0
20240409,132900,217016850,3535,3535,3535,3535,12
20240409,132800,216974430,3535,3535,3535,3535,0
20240409,132700,216974430,3535,3535,3535,3535,47
20240409,132600,216808285,3535,3535,3535,3535,15
20240409,132500,216755260,3535,3535,3535,3535,51
20240409,132400,216574975,3535,3535,3535,3535,1
20240409,132300,216571440,3535,3535,3535,3535,0
20240409,132200,216571440,3535,3535,3535,3535,0
20240409,132100,216571440,3535,3535,3535,3535,1
20240409,132000,216567905,3535,3535,3535,3535,302
20240409,131900,215500335,3535,3535,3535,3535,0
20240409,131800,215500335,3535,3535,3535,3535,0
20240409,131700,215500335,3535,3530,3535,3530,138
20240409,131600,215013185,3530,3530,3530,3530,0
20240409,131500,215013185,3530,3530,3530,3530,0
20240409,131400,215013185,3530,3530,3530,3530,0
20240409,131300,215013185,3530,3530,3530,3530,1
20240409,131200,215009655,3530,3530,3530,3530,0
20240409,131100,215009655,3530,3530,3530,3530,3
20240409,131000,214999065,3535,3535,3535,3535,3
20240409,130900,214988460,3525,3525,3525,3525,0
20240409,130800,214988460,3525,3525,3525,3525,0
20240409,130700,214988460,3525,3525,3525,3525,0
20240409,130600,214988460,3525,3525,3525,3525,0
20240409,130500,214988460,3525,3525,3525,3525,0
20240409,130400,214988460,3525,3525,3525,3525,0
20240409,130300,214988460,3525,3525,3525,3525,0
20240409,130200,214988460,3525,3525,3525,3525,0
20240409,130100,214988460,3525,3525,3525,3525,0
20240409,130000,214988460,3525,3525,3525,3525,0
20240409,125900,214988460,3525,3525,3535,3525,907
20240409,125800,211783520,3525,3525,3525,3525,20
20240409,125700,211713020,3525,3525,3525,3525,0
20240409,125600,211713020,3525,3525,3525,3525,0
20240409,125500,211713020,3525,3525,3525,3525,0
20240409,125400,211713020,3525,3525,3525,3525,79
20240409,125300,211434545,3530,3530,3530,3530,0
20240409,125200,211434545,3530,3530,3530,3530,0
20240409,125100,211434545,3530,3530,3530,3530,0
20240409,125000,211434545,3530,3530,3530,3530,0
20240409,124900,211434545,3530,3530,3530,3530,0
20240409,124800,211434545,3530,3530,3530,3530,85
20240409,124700,211134495,3530,3530,3530,3530,0
20240409,124600,211134495,3530,3530,3530,3530,0
20240409,124500,211134495,3530,3530,3530,3530,0
20240409,124400,211134495,3530,3530,3530,3530,2
20240409,124300,211127435,3525,3525,3525,3525,68
20240409,124200,210887735,3515,3515,3515,3515,0
20240409,124100,210887735,3515,3515,3515,3515,0
20240409,124000,210887735,3515,3515,3515,3515,0
20240409,123900,210887735,3515,3515,3515,3515,0
20240409,123800,210887735,3515,3515,3515,3515,0
20240409,123700,210887735,3515,3515,3515,3515,0
20240409,123600,210887735,3515,3515,3515,3515,0
20240409,123500,210887735,3515,3515,3515,3515,155
20240409,123400,210342910,3515,3515,3515,3515,0
20240409,123300,210342910,3515,3515,3515,3515,0
20240409,123200,210342910,3515,3515,3515,3515,0
20240409,123100,210342910,3515,3515,3515,3515,0
20240409,123000,210342910,3515,3515,3515,3515,0
20240409,122900,210342910,3515,3515,3515,3515,0
20240409,122800,210342910,3515,3515,3515,3515,0
20240409,122700,210342910,3515,3515,3515,3515,0
20240409,122600,210342910,3515,3515,3515,3515,0
20240409,122500,210342910,3515,3515,3515,3515,0
20240409,122400,210342910,3515,3515,3515,3515,0
20240409,122300,210342910,3515,3515,3515,3515,0
20240409,122200,210342910,3515,3515,3515,3515,1349
20240409,122100,205601175,3520,3520,3520,3520,0
20240409,122000,205601175,3520,3520,3520,3520,0
20240409,121900,205601175,3520,3520,3520,3520,0
20240409,121800,205601175,3520,3520,3520,3520,0
20240409,121700,205601175,3520,3520,3520,3520,0
20240409,121600,205601175,3520,3520,3520,3520,2
20240409,121500,205594135,3520,3520,3520,3520,49
20240409,121400,205421655,3520,3520,3520,3520,15
20240409,121300,205368855,3520,3520,3520,3520,18
20240409,121200,205305495,3520,3520,3520,3520,4
20240409,121100,205291415,3520,3520,3520,3520,10
20240409,121000,205256215,3520,3520,3520,3520,19
20240409,120900,205189335,3520,3520,3520,3520,11
20240409,120800,205150615,3520,3515,3520,3515,499
20240409,120700,203396590,3520,3520,3520,3520,7
20240409,120600,203371950,3520,3520,3520,3520,353
20240409,120500,202129390,3535,3535,3535,3535,1
20240409,120400,202125855,3535,3535,3535,3535,1
20240409,120300,202122320,3535,3535,3535,3535,0
20240409,120200,202122320,3535,3535,3535,3535,1
20240409,120100,202118785,3535,3535,3535,3535,1
20240409,120000,202115250,3535,3535,3535,3535,1
20240409,115900,202111715,3530,3530,3530,3530,0
20240409,115800,202111715,3530,3525,3530,3520,259
20240409,115700,201197950,3530,3530,3530,3530,0
20240409,115600,201197950,3530,3530,3530,3530,73
20240409,115500,200940260,3530,3530,3530,3530,2
20240409,115400,200933200,3530,3535,3535,3530,2119
20240409,115300,193451630,3555,3555,3555,3555,0
20240409,115200,193451630,3555,3555,3555,3555,0
20240409,115100,193451630,3555,3555,3555,3555,0
20240409,115000,193451630,3555,3555,3555,3555,0
20240409,114900,193451630,3555,3555,3555,3555,0
20240409,114800,193451630,3555,3555,3555,3555,0
20240409,114700,193451630,3555,3555,3555,3555,1
20240409,114600,193448075,3540,3540,3540,3540,0
20240409,114500,193448075,3540,3540,3540,3540,35
20240409,114400,193324175,3555,3555,3555,3555,1
20240409,114300,193320620,3555,3555,3555,3555,1
20240409,114200,193317065,3550,3540,3550,3540,441
20240409,114100,191751705,3540,3540,3540,3540,2
20240409,114000,191744625,3540,3530,3540,3530,47
20240409,113900,191578705,3530,3530,3530,3530,103
20240409,113800,191215115,3525,3525,3525,3525,10
20240409,113700,191179865,3530,3530,3530,3530,2
20240409,113600,191172805,3530,3530,3530,3530,0
20240409,113500,191172805,3530,3530,3530,3530,7
20240409,113400,191148095,3530,3540,3540,3530,4515
20240409,113300,175198995,3540,3540,3540,3540,0
20240409,113200,175198995,3540,3540,3540,3540,0
20240409,113100,175198995,3540,3540,3540,3540,0
20240409,113000,175198995,3540,3540,3540,3540,0
20240409,112900,175198995,3540,3540,3540,3540,145
20240409,112800,174685695,3545,3545,3545,3545,0
20240409,112700,174685695,3545,3545,3545,3545,0
20240409,112600,174685695,3545,3545,3545,3545,0
20240409,112500,174685695,3545,3545,3545,3545,195
20240409,112400,173994420,3555,3555,3555,3555,0
20240409,112300,173994420,3555,3555,3555,3555,0
20240409,112200,173994420,3555,3555,3555,3555,1
20240409,112100,173990865,3555,3555,3555,3555,4
20240409,112000,173976645,3545,3545,3545,3545,0
20240409,111900,173976645,3545,3545,3545,3545,155
20240409,111800,173427170,3555,3555,3555,3555,0
20240409,111700,173427170,3555,3555,3555,3555,0
20240409,111600,173427170,3555,3555,3555,3555,0
20240409,111500,173427170,3555,3555,3555,3555,1
20240409,111400,173423615,3555,3555,3555,3555,0
20240409,111300,173423615,3555,3555,3555,3555,3
20240409,111200,173412950,3555,3555,3555,3555,4
20240409,111100,173398730,3560,3560,3560,3560,1
20240409,111000,173395170,3550,3550,3550,3550,0
20240409,110900,173395170,3550,3555,3555,3550,848
20240409,110800,170384175,3560,3560,3560,3560,0
20240409,110700,170384175,3560,3560,3560,3560,2
20240409,110600,170377055,3560,3560,3560,3560,4
20240409,110500,170362815,3560,3560,3560,3560,95
20240409,110400,170024615,3560,3560,3560,3560,0
20240409,110300,170024615,3560,3560,3560,3560,0
20240409,110200,170024615,3560,3560,3560,3560,0
20240409,110100,170024615,3560,3560,3560,3560,0
20240409,110000,170024615,3560,3560,3560,3560,27
20240409,105900,169928495,3565,3565,3565,3565,0
20240409,105800,169928495,3565,3575,3575,3565,157
20240409,105700,169368600,3580,3580,3580,3580,0
20240409,105600,169368600,3580,3580,3580,3580,5
20240409,105500,169350700,3590,3590,3590,3590,50
20240409,105400,169171200,3600,3595,3600,3595,8
20240409,105300,169142435,3595,3590,3595,3590,23
20240409,105200,169059860,3570,3570,3570,3570,526
20240409,105100,167182040,3570,3570,3570,3570,95
20240409,105000,166842890,3570,3570,3570,3570,2
20240409,104900,166835750,3570,3570,3570,3570,300
20240409,104800,165764750,3570,3570,3570,3570,0
20240409,104700,165764750,3570,3570,3570,3570,0
20240409,104600,165764750,3570,3570,3570,3570,0
20240409,104500,165764750,3570,3570,3570,3570,0
20240409,104400,165764750,3570,3570,3570,3570,0
20240409,104300,165764750,3570,3570,3570,3570,0
20240409,104200,165764750,3570,3570,3570,3570,0
20240409,104100,165764750,3570,3570,3570,3570,0
20240409,104000,165764750,3570,3570,3570,3570,0
20240409,103900,165764750,3570,3570,3570,3570,171
20240409,103800,165154280,3575,3575,3575,3575,0
20240409,103700,165154280,3575,3575,3575,3575,1840
20240409,103600,158576280,3585,3585,3585,3585,0
20240409,103500,158576280,3585,3585,3585,3585,0
20240409,103400,158576280,3585,3585,3585,3585,4
20240409,103300,158561940,3575,3585,3585,3575,1026
20240409,103200,154893820,3585,3585,3585,3585,0
20240409,103100,154893820,3585,3585,3585,3585,0
20240409,103000,154893820,3585,3585,3585,3585,0
20240409,102900,154893820,3585,3585,3585,3585,0
20240409,102800,154893820,3585,3590,3590,3585,156
20240409,102700,154334500,3620,3620,3620,3620,0
20240409,102600,154334500,3620,3610,3620,3610,3
20240409,102500,154323655,3595,3595,3595,3595,0
20240409,102400,154323655,3595,3595,3595,3595,248
20240409,102300,153432095,3595,3595,3595,3595,3
20240409,102200,153421310,3620,3620,3620,3620,0
20240409,102100,153421310,3620,3620,3620,3620,20
20240409,102000,153348910,3620,3620,3620,3620,0
20240409,101900,153348910,3620,3620,3620,3620,0
20240409,101800,153348910,3620,3620,3620,3620,0
20240409,101700,153348910,3620,3620,3620,3620,0
20240409,101600,153348910,3620,3620,3620,3620,0
20240409,101500,153348910,3620,3620,3620,3620,0
20240409,101400,153348910,3620,3620,3620,3620,0
20240409,101300,153348910,3620,3620,3620,3620,0
20240409,101200,153348910,3620,3620,3620,3620,0
20240409,101100,153348910,3620,3620,3620,3620,20
20240409,101000,153276510,3620,3620,3620,3620,0
20240409,100900,153276510,3620,3620,3620,3620,1
20240409,100800,153272890,3615,3615,3615,3615,1659
20240409,100700,147275605,3615,3615,3615,3615,0
20240409,100600,147275605,3615,3615,3615,3615,3
20240409,100500,147264760,3615,3615,3615,3615,0
20240409,100400,147264760,3615,3615,3615,3615,1
20240409,100300,147261145,3600,3600,3600,3600,0
20240409,100200,147261145,3600,3600,3600,3600,0
20240409,100100,147261145,3600,3600,3600,3600,0
20240409,100000,147261145,3600,3600,3600,3600,5
20240409,095900,147243145,3615,3615,3615,3615,0
20240409,095800,147243145,3615,3615,3615,3615,11
20240409,095700,147203380,3615,3615,3615,3615,0
20240409,095600,147203380,3615,3615,3615,3615,0
20240409,095500,147203380,3615,3615,3615,3615,0
20240409,095400,147203380,3615,3610,3615,3610,11
20240409,095300,147163650,3600,3605,3605,3600,11
20240409,095200,147124045,3605,3605,3605,3605,0
20240409,095100,147124045,3605,3595,3605,3595,12
20240409,095000,147080830,3595,3590,3595,3590,10
20240409,094900,147044910,3590,3580,3590,3580,19
20240409,094800,146976830,3580,3580,3580,3580,14
20240409,094700,146926710,3580,3555,3580,3555,1433
20240409,094600,141830820,3560,3560,3560,3560,0
20240409,094500,141830820,3560,3565,3565,3560,858
20240409,094400,138774560,3565,3570,3570,3565,722
20240409,094300,136198150,3580,3580,3580,3570,33
20240409,094200,136080060,3550,3550,3550,3550,0
20240409,094100,136080060,3550,3550,3550,3550,0
20240409,094000,136080060,3550,3580,3580,3550,914
20240409,093900,132830935,3580,3580,3580,3580,5
20240409,093800,132813035,3580,3580,3580,3580,2
20240409,093700,132805875,3575,3575,3575,3575,0
20240409,093600,132805875,3575,3575,3575,3575,0
20240409,093500,132805875,3575,3590,3590,3575,837
20240409,093400,129811510,3600,3600,3600,3600,125
20240409,093300,129361510,3600,3600,3600,3600,2
20240409,093200,129354310,3580,3580,3580,3580,1
20240409,093100,129350730,3600,3600,3600,3600,132
20240409,093000,128875530,3600,3595,3600,3595,1868
20240409,092900,122150775,3600,3600,3600,3600,0
20240409,092800,122150775,3600,3600,3600,3600,0
20240409,092700,122150775,3600,3600,3600,3600,0
20240409,092600,122150775,3600,3600,3600,3600,0
20240409,092500,122150775,3600,3600,3600,3600,0
20240409,092400,122150775,3600,3600,3600,3600,1037
20240409,092300,118417575,3600,3595,3600,3595,30
20240409,092200,118309705,3595,3595,3595,3585,1747
20240409,092100,112031585,3595,3600,3600,3595,1183
20240409,092000,107778380,3600,3600,3600,3600,2
20240409,091900,107771180,3595,3595,3595,3595,85
20240409,091800,107465605,3625,3625,3625,3625,0
20240409,091700,107465605,3625,3610,3625,3610,10
20240409,091600,107429385,3595,3595,3595,3595,1982
20240409,091500,100304095,3595,3595,3595,3595,6
20240409,091400,100282525,3625,3570,3625,3570,1184
20240409,091300,96014865,3565,3555,3565,3555,24
20240409,091200,95929425,3555,3540,3555,3520,23613
20240409,091100,12575835,3540,3540,3540,3540,0
20240409,091000,12575835,3540,3540,3540,3540,5
20240409,090900,12558135,3535,3545,3545,3535,606
20240409,090800,10411630,3560,3560,3560,3560,1
20240409,090700,10408070,3550,3550,3550,3550,0
20240409,090600,10408070,3550,3550,3550,3550,108
20240409,090500,10024670,3555,3595,3600,3555,406
20240409,090400,8575025,3595,3590,3595,3590,35
20240409,090300,8449340,3585,3580,3585,3580,20
20240409,090200,8377690,3555,3595,3600,3555,982
20240409,090100,4881500,3590,3585,3595,3585,298
20240409,090000,3811940,3590,3570,3590,3570,1067