KissMeData/045340/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,191900,439711675,4875,4875,4875,4875,3429
20240416,191800,439711675,4875,4875,4875,4875,0
20240416,191700,439711675,4875,4875,4875,4875,0
20240416,191600,439711675,4875,4875,4875,4875,0
20240416,191500,439711675,4875,4875,4875,4875,0
20240416,191400,439711675,4875,4875,4875,4875,0
20240416,191300,439711675,4875,4875,4875,4875,0
20240416,191200,439711675,4875,4875,4875,4875,0
20240416,191100,439711675,4875,4875,4875,4875,0
20240416,191000,439711675,4875,4875,4875,4875,0
20240416,190900,439711675,4875,4875,4875,4875,0
20240416,190800,439711675,4875,4875,4875,4875,0
20240416,190700,439711675,4875,4875,4875,4875,0
20240416,190600,439711675,4875,4875,4875,4875,0
20240416,190500,439711675,4875,4875,4875,4875,0
20240416,190400,439711675,4875,4875,4875,4875,0
20240416,190300,439711675,4875,4875,4875,4875,0
20240416,190200,439711675,4875,4875,4875,4875,0
20240416,190100,439711675,4875,4875,4875,4875,0
20240416,190000,439711675,4875,4875,4875,4875,0
20240416,185900,439711675,4875,4875,4875,4875,0
20240416,185800,439711675,4875,4875,4875,4875,0
20240416,185700,439711675,4875,4875,4875,4875,0
20240416,185600,439711675,4875,4875,4875,4875,0
20240416,185500,439711675,4875,4875,4875,4875,0
20240416,185400,439711675,4875,4875,4875,4875,0
20240416,185300,439711675,4875,4875,4875,4875,0
20240416,185200,439711675,4875,4875,4875,4875,0
20240416,185100,439711675,4875,4875,4875,4875,0
20240416,185000,439711675,4875,4875,4875,4875,0
20240416,184900,439711675,4875,4875,4875,4875,3429
20240416,184800,439711675,4875,4875,4875,4875,0
20240416,184700,439711675,4875,4875,4875,4875,0
20240416,184600,439711675,4875,4875,4875,4875,0
20240416,184500,439711675,4875,4875,4875,4875,0
20240416,184400,439711675,4875,4875,4875,4875,0
20240416,184300,439711675,4875,4875,4875,4875,0
20240416,184200,439711675,4875,4875,4875,4875,0
20240416,184100,439711675,4875,4875,4875,4875,0
20240416,184000,439711675,4875,4875,4875,4875,0
20240416,183900,439711675,4875,4875,4875,4875,0
20240416,183800,439711675,4875,4875,4875,4875,0
20240416,183700,439711675,4875,4875,4875,4875,0
20240416,183600,439711675,4875,4875,4875,4875,0
20240416,183500,439711675,4875,4875,4875,4875,0
20240416,183400,439711675,4875,4875,4875,4875,0
20240416,183300,439711675,4875,4875,4875,4875,0
20240416,183200,439711675,4875,4875,4875,4875,0
20240416,183100,439711675,4875,4875,4875,4875,0
20240416,183000,439711675,4875,4875,4875,4875,0
20240416,182900,439711675,4875,4875,4875,4875,0
20240416,182800,439711675,4875,4875,4875,4875,0
20240416,182700,439711675,4875,4875,4875,4875,0
20240416,182600,439711675,4875,4875,4875,4875,0
20240416,182500,439711675,4875,4875,4875,4875,0
20240416,182400,439711675,4875,4875,4875,4875,0
20240416,182300,439711675,4875,4875,4875,4875,0
20240416,182200,439711675,4875,4875,4875,4875,0
20240416,182100,439711675,4875,4875,4875,4875,0
20240416,182000,439711675,4875,4875,4875,4875,0
20240416,181900,439711675,4875,4875,4875,4875,3429
20240416,181800,439711675,4875,4875,4875,4875,0
20240416,181700,439711675,4875,4875,4875,4875,0
20240416,181600,439711675,4875,4875,4875,4875,0
20240416,181500,439711675,4875,4875,4875,4875,0
20240416,181400,439711675,4875,4875,4875,4875,0
20240416,181300,439711675,4875,4875,4875,4875,0
20240416,181200,439711675,4875,4875,4875,4875,0
20240416,181100,439711675,4875,4875,4875,4875,0
20240416,181000,439711675,4875,4875,4875,4875,0
20240416,180900,439711675,4875,4875,4875,4875,0
20240416,180800,439711675,4875,4875,4875,4875,0
20240416,180700,439711675,4875,4875,4875,4875,0
20240416,180600,439711675,4875,4875,4875,4875,0
20240416,180500,439711675,4875,4875,4875,4875,0
20240416,180400,439711675,4875,4875,4875,4875,0
20240416,180300,439711675,4875,4875,4875,4875,0
20240416,180200,439711675,4875,4875,4875,4875,0
20240416,180100,439711675,4875,4875,4875,4875,0
20240416,180000,439711675,4875,4875,4875,4875,0
20240416,175900,439711675,4875,4875,4875,4875,0
20240416,175800,439711675,4875,4875,4875,4875,0
20240416,175700,439711675,4875,4875,4875,4875,0
20240416,175600,439711675,4875,4875,4875,4875,0
20240416,175500,439711675,4875,4875,4875,4875,0
20240416,175400,439711675,4875,4875,4875,4875,0
20240416,175300,439711675,4875,4875,4875,4875,0
20240416,175200,439711675,4875,4875,4875,4875,0
20240416,175100,439711675,4875,4875,4875,4875,0
20240416,175000,439711675,4875,4875,4875,4875,0
20240416,174900,439711675,4875,4875,4875,4875,3429
20240416,174800,439711675,4875,4875,4875,4875,0
20240416,174700,439711675,4875,4875,4875,4875,0
20240416,174600,439711675,4875,4875,4875,4875,0
20240416,174500,439711675,4875,4875,4875,4875,0
20240416,174400,439711675,4875,4875,4875,4875,0
20240416,174300,439711675,4875,4875,4875,4875,0
20240416,174200,439711675,4875,4875,4875,4875,0
20240416,174100,439711675,4875,4875,4875,4875,0
20240416,174000,439711675,4875,4875,4875,4875,0
20240416,173900,439711675,4875,4875,4875,4875,0
20240416,173800,439711675,4875,4875,4875,4875,0
20240416,173700,439711675,4875,4875,4875,4875,0
20240416,173600,439711675,4875,4875,4875,4875,0
20240416,173500,439711675,4875,4875,4875,4875,0
20240416,173400,439711675,4875,4875,4875,4875,0
20240416,173300,439711675,4875,4875,4875,4875,0
20240416,173200,439711675,4875,4875,4875,4875,0
20240416,173100,439711675,4875,4875,4875,4875,0
20240416,173000,439711675,4875,4875,4875,4875,0
20240416,172900,439711675,4875,4875,4875,4875,0
20240416,172800,439711675,4875,4875,4875,4875,0
20240416,172700,439711675,4875,4875,4875,4875,0
20240416,172600,439711675,4875,4875,4875,4875,0
20240416,172500,439711675,4875,4875,4875,4875,0
20240416,172400,439711675,4875,4875,4875,4875,0
20240416,172300,439711675,4875,4875,4875,4875,0
20240416,172200,439711675,4875,4875,4875,4875,0
20240416,172100,439711675,4875,4875,4875,4875,0
20240416,172000,439711675,4875,4875,4875,4875,0
20240416,171900,439711675,4875,4875,4875,4875,3429
20240416,171800,439711675,4875,4875,4875,4875,0
20240416,171700,439711675,4875,4875,4875,4875,0
20240416,171600,439711675,4875,4875,4875,4875,0
20240416,171500,439711675,4875,4875,4875,4875,0
20240416,171400,439711675,4875,4875,4875,4875,0
20240416,171300,439711675,4875,4875,4875,4875,0
20240416,171200,439711675,4875,4875,4875,4875,0
20240416,171100,439711675,4875,4875,4875,4875,0
20240416,171000,439711675,4875,4875,4875,4875,0
20240416,170900,439711675,4875,4875,4875,4875,0
20240416,170800,439711675,4875,4875,4875,4875,0
20240416,170700,439711675,4875,4875,4875,4875,0
20240416,170600,439711675,4875,4875,4875,4875,0
20240416,170500,439711675,4875,4875,4875,4875,0
20240416,170400,439711675,4875,4875,4875,4875,0
20240416,170300,439711675,4875,4875,4875,4875,0
20240416,170200,439711675,4875,4875,4875,4875,0
20240416,170100,439711675,4875,4875,4875,4875,0
20240416,170000,439711675,4875,4875,4875,4875,0
20240416,165900,439711675,4875,4875,4875,4875,0
20240416,165800,439711675,4875,4875,4875,4875,0
20240416,165700,439711675,4875,4875,4875,4875,0
20240416,165600,439711675,4875,4875,4875,4875,0
20240416,165500,439711675,4875,4875,4875,4875,0
20240416,165400,439711675,4875,4875,4875,4875,0
20240416,165300,439711675,4875,4875,4875,4875,0
20240416,165200,439711675,4875,4875,4875,4875,0
20240416,165100,439711675,4875,4875,4875,4875,0
20240416,165000,439711675,4875,4875,4875,4875,0
20240416,164900,439711675,4875,4875,4875,4875,3429
20240416,164800,439711675,4875,4875,4875,4875,0
20240416,164700,439711675,4875,4875,4875,4875,0
20240416,164600,439711675,4875,4875,4875,4875,0
20240416,164500,439711675,4875,4875,4875,4875,0
20240416,164400,439711675,4875,4875,4875,4875,0
20240416,164300,439711675,4875,4875,4875,4875,0
20240416,164200,439711675,4875,4875,4875,4875,0
20240416,164100,439711675,4875,4875,4875,4875,0
20240416,164000,439711675,4875,4875,4875,4875,0
20240416,163900,439711675,4875,4875,4875,4875,0
20240416,163800,439711675,4875,4875,4875,4875,0
20240416,163700,439711675,4875,4875,4875,4875,0
20240416,163600,439711675,4875,4875,4875,4875,0
20240416,163500,439711675,4875,4875,4875,4875,0
20240416,163400,439711675,4875,4875,4875,4875,0
20240416,163300,439711675,4875,4875,4875,4875,0
20240416,163200,439711675,4875,4875,4875,4875,0
20240416,163100,439711675,4875,4875,4875,4875,0
20240416,163000,439711675,4875,4875,4875,4875,0
20240416,162900,439711675,4875,4875,4875,4875,0
20240416,162800,439711675,4875,4875,4875,4875,0
20240416,162700,439711675,4875,4875,4875,4875,0
20240416,162600,439711675,4875,4875,4875,4875,0
20240416,162500,439711675,4875,4875,4875,4875,0
20240416,162400,439711675,4875,4875,4875,4875,0
20240416,162300,439711675,4875,4875,4875,4875,0
20240416,162200,439711675,4875,4875,4875,4875,0
20240416,162100,439711675,4875,4875,4875,4875,0
20240416,162000,439711675,4875,4875,4875,4875,0
20240416,161900,439711675,4875,4875,4875,4875,3429
20240416,161800,439711675,4875,4875,4875,4875,0
20240416,161700,439711675,4875,4875,4875,4875,0
20240416,161600,439711675,4875,4875,4875,4875,0
20240416,161500,439711675,4875,4875,4875,4875,0
20240416,161400,439711675,4875,4875,4875,4875,0
20240416,161300,439711675,4875,4875,4875,4875,0
20240416,161200,439711675,4875,4875,4875,4875,0
20240416,161100,439711675,4875,4875,4875,4875,0
20240416,161000,439711675,4875,4875,4875,4875,0
20240416,160900,439711675,4875,4875,4875,4875,0
20240416,160800,439711675,4875,4875,4875,4875,0
20240416,160700,439711675,4875,4875,4875,4875,0
20240416,160600,439711675,4875,4875,4875,4875,0
20240416,160500,439711675,4875,4875,4875,4875,0
20240416,160400,439711675,4875,4875,4875,4875,0
20240416,160300,439711675,4875,4875,4875,4875,0
20240416,160200,439711675,4875,4875,4875,4875,0
20240416,160100,439711675,4875,4875,4875,4875,0
20240416,160000,439711675,4875,4875,4875,4875,0
20240416,155900,439711675,4875,4875,4875,4875,0
20240416,155800,439711675,4875,4875,4875,4875,0
20240416,155700,439711675,4875,4875,4875,4875,0
20240416,155600,439711675,4875,4875,4875,4875,0
20240416,155500,439711675,4875,4875,4875,4875,0
20240416,155400,439711675,4875,4875,4875,4875,0
20240416,155300,439711675,4875,4875,4875,4875,0
20240416,155200,439711675,4875,4875,4875,4875,0
20240416,155100,439711675,4875,4875,4875,4875,0
20240416,155000,439711675,4875,4875,4875,4875,0
20240416,154900,439711675,4875,4875,4875,4875,3429
20240416,154800,439711675,4875,4875,4875,4875,0
20240416,154700,439711675,4875,4875,4875,4875,0
20240416,154600,439711675,4875,4875,4875,4875,0
20240416,154500,439711675,4875,4875,4875,4875,0
20240416,154400,439711675,4875,4875,4875,4875,0
20240416,154300,439711675,4875,4875,4875,4875,0
20240416,154200,439711675,4875,4875,4875,4875,0
20240416,154100,439711675,4875,4875,4875,4875,0
20240416,154000,439711675,4875,4875,4875,4875,0
20240416,153900,439711675,4875,4875,4875,4875,0
20240416,153800,439711675,4875,4875,4875,4875,0
20240416,153700,439711675,4875,4875,4875,4875,0
20240416,153600,439711675,4875,4875,4875,4875,0
20240416,153500,439711675,4875,4875,4875,4875,0
20240416,153400,439711675,4875,4875,4875,4875,0
20240416,153300,439711675,4875,4875,4875,4875,0
20240416,153200,439711675,4875,4875,4875,4875,0
20240416,153100,439711675,4875,4875,4875,4875,0
20240416,153000,439711675,4875,4875,4875,4875,3429
20240416,152900,422995300,4880,4880,4880,4880,0
20240416,152800,422995300,4880,4880,4880,4880,0
20240416,152700,422995300,4880,4880,4880,4880,0
20240416,152600,422995300,4880,4880,4880,4880,0
20240416,152500,422995300,4880,4880,4880,4880,0
20240416,152400,422995300,4880,4880,4880,4880,0
20240416,152300,422995300,4880,4880,4880,4880,0
20240416,152200,422995300,4880,4880,4880,4880,0
20240416,152100,422995300,4880,4880,4880,4880,0
20240416,152000,422995300,4880,4880,4880,4880,0
20240416,151900,422995300,4880,4875,4880,4875,1524
20240416,151800,415562790,4845,4845,4845,4845,7
20240416,151700,415528875,4880,4825,4880,4825,549
20240416,151600,412852745,4815,4780,4945,4780,7099
20240416,151500,378280875,4780,4780,4780,4780,100
20240416,151400,377802875,4780,4780,4780,4780,10
20240416,151300,377755075,4780,4780,4780,4780,0
20240416,151200,377755075,4780,4780,4780,4780,0
20240416,151100,377755075,4780,4780,4780,4780,254
20240416,151000,376540955,4775,4780,4780,4775,127
20240416,150900,375934155,4780,4780,4780,4780,0
20240416,150800,375934155,4780,4780,4780,4780,552
20240416,150700,373295595,4780,4775,4780,4775,215
20240416,150600,372268160,4770,4735,4770,4720,4345
20240416,150500,351636430,4770,4770,4770,4770,0
20240416,150400,351636430,4770,4775,4775,4770,226
20240416,150300,350557855,4710,4745,4745,4710,322
20240416,150200,349038035,4785,4755,4795,4755,2005
20240416,150100,339466330,4755,4755,4755,4755,0
20240416,150000,339466330,4755,4755,4755,4755,1
20240416,145900,339461575,4755,4750,4755,4750,142
20240416,145800,338787070,4750,4750,4750,4745,373
20240416,145700,337017030,4750,4750,4750,4750,101
20240416,145600,336537280,4750,4755,4755,4705,100
20240416,145500,336063230,4755,4755,4755,4755,1
20240416,145400,336058475,4755,4760,4770,4625,8774
20240416,145300,294649505,4760,4755,4760,4755,863
20240416,145200,290545890,4775,4775,4775,4775,0
20240416,145100,290545890,4775,4775,4775,4775,422
20240416,145000,288530840,4795,4775,4795,4775,1165
20240416,144900,282956145,4775,4735,4775,4735,672
20240416,144800,279761480,4730,4730,4730,4725,959
20240416,144700,275225605,4735,4730,4735,4730,23
20240416,144600,275116725,4735,4695,4735,4670,465
20240416,144500,272929540,4700,4705,4735,4670,860
20240416,144400,268907670,4705,4710,4710,4670,629
20240416,144300,265961010,4705,4710,4710,4705,215
20240416,144200,264949385,4715,4715,4715,4715,0
20240416,144100,264949385,4715,4715,4715,4715,33
20240416,144000,264793790,4690,4690,4690,4690,9
20240416,143900,264751580,4730,4725,4735,4725,496
20240416,143800,262405820,4725,4705,4725,4705,361
20240416,143700,260703575,4700,4700,4700,4700,0
20240416,143600,260703575,4700,4700,4700,4700,42
20240416,143500,260506175,4700,4700,4700,4700,0
20240416,143400,260506175,4700,4700,4700,4700,0
20240416,143300,260506175,4700,4700,4700,4700,200
20240416,143200,259566175,4700,4700,4700,4700,234
20240416,143100,258466375,4700,4700,4700,4700,300
20240416,143000,257056375,4700,4700,4700,4700,38
20240416,142900,256877775,4700,4700,4700,4700,0
20240416,142800,256877775,4700,4700,4700,4700,0
20240416,142700,256877775,4700,4700,4700,4700,0
20240416,142600,256877775,4700,4700,4700,4700,0
20240416,142500,256877775,4700,4700,4700,4700,0
20240416,142400,256877775,4700,4685,4700,4685,122
20240416,142300,256306190,4690,4690,4690,4690,226
20240416,142200,255246250,4690,4690,4690,4690,0
20240416,142100,255246250,4690,4690,4690,4690,0
20240416,142000,255246250,4690,4690,4690,4690,0
20240416,141900,255246250,4690,4690,4690,4690,100
20240416,141800,254777250,4690,4690,4690,4690,0
20240416,141700,254777250,4690,4690,4690,4690,0
20240416,141600,254777250,4690,4705,4705,4690,54
20240416,141500,254523975,4685,4685,4685,4685,0
20240416,141400,254523975,4685,4685,4685,4685,0
20240416,141300,254523975,4685,4685,4685,4685,0
20240416,141200,254523975,4685,4685,4685,4685,0
20240416,141100,254523975,4685,4710,4710,4685,151
20240416,141000,253816515,4685,4685,4685,4685,200
20240416,140900,252879515,4710,4710,4710,4710,0
20240416,140800,252879515,4710,4685,4710,4685,11
20240416,140700,252827955,4685,4685,4685,4685,0
20240416,140600,252827955,4685,4685,4685,4685,0
20240416,140500,252827955,4685,4685,4685,4685,0
20240416,140400,252827955,4685,4685,4685,4685,0
20240416,140300,252827955,4685,4700,4700,4685,154
20240416,140200,252106240,4705,4705,4705,4705,0
20240416,140100,252106240,4705,4705,4705,4705,0
20240416,140000,252106240,4705,4705,4705,4705,19
20240416,135900,252016845,4710,4710,4710,4710,0
20240416,135800,252016845,4710,4710,4710,4710,0
20240416,135700,252016845,4710,4690,4710,4690,23
20240416,135600,251908625,4700,4710,4710,4700,321
20240416,135500,250399865,4710,4710,4710,4710,1
20240416,135400,250395155,4700,4700,4700,4700,116
20240416,135300,249849955,4700,4700,4700,4700,0
20240416,135200,249849955,4700,4700,4700,4700,10
20240416,135100,249802955,4710,4710,4710,4710,1
20240416,135000,249798245,4700,4705,4705,4700,252
20240416,134900,248612960,4710,4710,4710,4710,0
20240416,134800,248612960,4710,4700,4710,4700,89
20240416,134700,248194650,4700,4700,4700,4700,1
20240416,134600,248189950,4700,4700,4700,4700,1
20240416,134500,248185250,4690,4690,4690,4690,0
20240416,134400,248185250,4690,4700,4700,4690,329
20240416,134300,246641850,4710,4710,4710,4710,0
20240416,134200,246641850,4710,4710,4710,4710,1
20240416,134100,246637140,4710,4710,4710,4710,20
20240416,134000,246542940,4720,4720,4720,4720,0
20240416,133900,246542940,4720,4720,4720,4720,0
20240416,133800,246542940,4720,4720,4720,4720,0
20240416,133700,246542940,4720,4720,4720,4720,0
20240416,133600,246542940,4720,4700,4720,4695,16
20240416,133500,246467720,4700,4695,4700,4695,533
20240416,133400,243963785,4690,4690,4690,4690,0
20240416,133300,243963785,4690,4690,4690,4690,274
20240416,133200,242678725,4685,4685,4685,4685,0
20240416,133100,242678725,4685,4685,4685,4685,0
20240416,133000,242678725,4685,4680,4685,4680,4
20240416,132900,242660000,4680,4680,4680,4680,0
20240416,132800,242660000,4680,4680,4680,4680,0
20240416,132700,242660000,4680,4680,4680,4680,0
20240416,132600,242660000,4680,4680,4680,4680,0
20240416,132500,242660000,4680,4680,4680,4680,40
20240416,132400,242472800,4680,4680,4680,4680,1
20240416,132300,242468120,4680,4680,4680,4680,0
20240416,132200,242468120,4680,4680,4680,4680,0
20240416,132100,242468120,4680,4680,4680,4680,1
20240416,132000,242463440,4660,4660,4660,4660,10
20240416,131900,242416840,4680,4680,4680,4680,0
20240416,131800,242416840,4680,4670,4680,4665,593
20240416,131700,239648005,4680,4680,4680,4680,11
20240416,131600,239596525,4680,4680,4680,4680,0
20240416,131500,239596525,4680,4680,4680,4680,0
20240416,131400,239596525,4680,4680,4680,4680,0
20240416,131300,239596525,4680,4680,4680,4680,0
20240416,131200,239596525,4680,4680,4680,4680,1
20240416,131100,239591845,4675,4675,4675,4675,0
20240416,131000,239591845,4675,4675,4675,4675,0
20240416,130900,239591845,4675,4675,4675,4675,1
20240416,130800,239587170,4665,4665,4665,4665,0
20240416,130700,239587170,4665,4665,4665,4665,1
20240416,130600,239582505,4680,4680,4680,4680,1
20240416,130500,239577825,4680,4665,4680,4665,2
20240416,130400,239568480,4665,4665,4665,4665,10
20240416,130300,239521830,4680,4675,4680,4675,419
20240416,130200,237562035,4680,4680,4680,4680,0
20240416,130100,237562035,4680,4680,4680,4680,1
20240416,130000,237557355,4680,4675,4680,4675,18
20240416,125900,237473120,4670,4670,4670,4670,0
20240416,125800,237473120,4670,4670,4670,4670,0
20240416,125700,237473120,4670,4670,4670,4670,11
20240416,125600,237421750,4665,4670,4670,4665,306
20240416,125500,235994175,4670,4670,4670,4670,0
20240416,125400,235994175,4670,4670,4670,4670,1
20240416,125300,235989505,4655,4655,4655,4655,0
20240416,125200,235989505,4655,4655,4655,4655,110
20240416,125100,235477455,4655,4655,4655,4655,2
20240416,125000,235468145,4670,4670,4670,4670,0
20240416,124900,235468145,4670,4670,4670,4670,0
20240416,124800,235468145,4670,4650,4670,4650,11
20240416,124700,235416975,4670,4670,4670,4670,0
20240416,124600,235416975,4670,4670,4670,4670,0
20240416,124500,235416975,4670,4670,4670,4670,10
20240416,124400,235370275,4670,4670,4670,4670,9
20240416,124300,235328245,4670,4670,4670,4670,8
20240416,124200,235290885,4670,4645,4670,4645,51
20240416,124100,235053965,4645,4645,4645,4645,0
20240416,124000,235053965,4645,4645,4645,4645,500
20240416,123900,232731465,4645,4645,4645,4645,0
20240416,123800,232731465,4645,4645,4645,4645,0
20240416,123700,232731465,4645,4645,4645,4645,0
20240416,123600,232731465,4645,4690,4690,4645,162
20240416,123500,231977770,4705,4705,4705,4705,100
20240416,123400,231507270,4655,4660,4660,4655,81
20240416,123300,231130205,4655,4655,4655,4655,0
20240416,123200,231130205,4655,4660,4660,4655,10
20240416,123100,231083650,4655,4655,4655,4655,1
20240416,123000,231078995,4645,4710,4715,4645,761
20240416,122900,227531970,4725,4725,4725,4725,0
20240416,122800,227531970,4725,4725,4725,4725,0
20240416,122700,227531970,4725,4670,4725,4670,1400
20240416,122600,220959785,4670,4670,4670,4670,0
20240416,122500,220959785,4670,4670,4670,4670,10
20240416,122400,220913085,4670,4670,4670,4670,1
20240416,122300,220908415,4660,4660,4660,4660,1
20240416,122200,220903755,4680,4680,4680,4680,0
20240416,122100,220903755,4680,4680,4680,4680,0
20240416,122000,220903755,4680,4680,4680,4680,0
20240416,121900,220903755,4680,4680,4680,4680,0
20240416,121800,220903755,4680,4680,4680,4680,5
20240416,121700,220880355,4660,4660,4660,4660,0
20240416,121600,220880355,4660,4675,4675,4660,94
20240416,121500,220440970,4680,4680,4680,4680,0
20240416,121400,220440970,4680,4680,4680,4680,0
20240416,121300,220440970,4680,4680,4680,4680,0
20240416,121200,220440970,4680,4680,4680,4680,1
20240416,121100,220436290,4680,4680,4680,4680,0
20240416,121000,220436290,4680,4680,4680,4680,0
20240416,120900,220436290,4680,4680,4680,4680,46
20240416,120800,220221010,4675,4675,4675,4675,0
20240416,120700,220221010,4675,4675,4675,4675,10
20240416,120600,220174260,4680,4675,4680,4675,150
20240416,120500,219473005,4675,4675,4675,4675,1
20240416,120400,219468330,4680,4680,4680,4680,0
20240416,120300,219468330,4680,4680,4680,4680,0
20240416,120200,219468330,4680,4660,4680,4660,2
20240416,120100,219458990,4660,4660,4660,4660,149
20240416,120000,218764650,4660,4680,4680,4660,38
20240416,115900,218587110,4660,4660,4660,4660,18
20240416,115800,218503230,4680,4680,4680,4680,0
20240416,115700,218503230,4680,4680,4680,4680,0
20240416,115600,218503230,4680,4680,4680,4680,0
20240416,115500,218503230,4680,4675,4680,4675,6
20240416,115400,218475175,4675,4665,4680,4665,31
20240416,115300,218330495,4665,4665,4665,4665,0
20240416,115200,218330495,4665,4665,4665,4665,0
20240416,115100,218330495,4665,4665,4665,4665,6
20240416,115000,218302505,4665,4665,4665,4665,0
20240416,114900,218302505,4665,4665,4665,4665,0
20240416,114800,218302505,4665,4665,4665,4665,1
20240416,114700,218297840,4660,4660,4660,4660,160
20240416,114600,217552240,4655,4655,4655,4655,180
20240416,114500,216714340,4650,4650,4650,4650,0
20240416,114400,216714340,4650,4650,4650,4650,1095
20240416,114300,211622590,4650,4650,4650,4650,0
20240416,114200,211622590,4650,4650,4650,4650,1
20240416,114100,211617940,4650,4650,4650,4650,0
20240416,114000,211617940,4650,4650,4650,4650,0
20240416,113900,211617940,4650,4650,4650,4650,3
20240416,113800,211603990,4630,4630,4630,4630,0
20240416,113700,211603990,4630,4630,4630,4630,0
20240416,113600,211603990,4630,4630,4630,4630,3
20240416,113500,211590100,4630,4630,4630,4630,0
20240416,113400,211590100,4630,4630,4630,4630,0
20240416,113300,211590100,4630,4630,4630,4630,0
20240416,113200,211590100,4630,4630,4630,4630,0
20240416,113100,211590100,4630,4630,4630,4630,18
20240416,113000,211506760,4630,4630,4630,4630,0
20240416,112900,211506760,4630,4630,4630,4630,0
20240416,112800,211506760,4630,4630,4630,4630,10
20240416,112700,211460460,4655,4655,4655,4655,0
20240416,112600,211460460,4655,4655,4655,4655,0
20240416,112500,211460460,4655,4625,4655,4625,62
20240416,112400,211173650,4645,4645,4645,4645,0
20240416,112300,211173650,4645,4625,4645,4620,1000
20240416,112200,206540300,4620,4620,4620,4620,0
20240416,112100,206540300,4620,4620,4620,4620,0
20240416,112000,206540300,4620,4620,4620,4620,0
20240416,111900,206540300,4620,4620,4620,4620,479
20240416,111800,204327320,4620,4620,4620,4620,0
20240416,111700,204327320,4620,4620,4620,4620,0
20240416,111600,204327320,4620,4625,4625,4620,347
20240416,111500,202723590,4625,4625,4625,4625,0
20240416,111400,202723590,4625,4625,4625,4625,0
20240416,111300,202723590,4625,4625,4625,4625,0
20240416,111200,202723590,4625,4630,4655,4625,48
20240416,111100,202501295,4630,4630,4630,4630,0
20240416,111000,202501295,4630,4630,4630,4630,50
20240416,110900,202269795,4630,4630,4630,4630,91
20240416,110800,201848465,4630,4630,4630,4630,0
20240416,110700,201848465,4630,4630,4630,4630,230
20240416,110600,200783565,4630,4630,4630,4630,70
20240416,110500,200459465,4625,4625,4625,4625,0
20240416,110400,200459465,4625,4625,4625,4625,300
20240416,110300,199071965,4625,4625,4625,4625,0
20240416,110200,199071965,4625,4625,4625,4625,0
20240416,110100,199071965,4625,4625,4625,4625,67
20240416,110000,198762090,4665,4665,4665,4665,0
20240416,105900,198762090,4665,4665,4665,4665,0
20240416,105800,198762090,4665,4665,4665,4665,4
20240416,105700,198743430,4665,4640,4670,4640,615
20240416,105600,195874510,4625,4625,4625,4625,18
20240416,105500,195791260,4640,4640,4640,4640,0
20240416,105400,195791260,4640,4640,4640,4640,1
20240416,105300,195786620,4610,4640,4640,4610,782
20240416,105200,192172400,4680,4660,4680,4660,100
20240416,105100,191704910,4660,4645,4660,4645,13
20240416,105000,191644405,4630,4655,4655,4615,1796
20240416,104900,183298710,4680,4675,4680,4675,214
20240416,104800,182298255,4675,4670,4675,4670,3
20240416,104700,182284240,4645,4650,4650,4640,321
20240416,104600,180793400,4680,4645,4680,4645,866
20240416,104500,176768095,4645,4645,4645,4645,100
20240416,104400,176303595,4645,4645,4645,4645,160
20240416,104300,175560395,4645,4645,4645,4645,240
20240416,104200,174445595,4645,4645,4645,4645,0
20240416,104100,174445595,4645,4650,4650,4645,426
20240416,104000,172465460,4655,4660,4670,4655,424
20240416,103900,170489760,4665,4665,4665,4665,0
20240416,103800,170489760,4665,4665,4665,4665,1
20240416,103700,170485095,4665,4670,4670,4665,287
20240416,103600,169145795,4670,4670,4670,4670,70
20240416,103500,168818895,4680,4680,4680,4680,19
20240416,103400,168729975,4670,4670,4670,4670,200
20240416,103300,167795975,4680,4680,4680,4680,0
20240416,103200,167795975,4680,4670,4680,4670,15
20240416,103100,167725865,4665,4665,4665,4665,212
20240416,103000,166736885,4665,4665,4665,4665,445
20240416,102900,164660960,4665,4665,4665,4665,4
20240416,102800,164642300,4665,4660,4665,4660,404
20240416,102700,162759610,4665,4665,4665,4665,0
20240416,102600,162759610,4665,4665,4665,4665,0
20240416,102500,162759610,4665,4660,4665,4660,2
20240416,102400,162750285,4650,4670,4680,4650,4565
20240416,102300,141487945,4680,4670,4680,4670,566
20240416,102200,138844695,4670,4670,4680,4670,214
20240416,102100,137845290,4680,4680,4680,4680,0
20240416,102000,137845290,4680,4665,4680,4665,120
20240416,101900,137284885,4680,4685,4685,4665,1747
20240416,101800,129132465,4685,4685,4685,4685,0
20240416,101700,129132465,4685,4685,4685,4685,5
20240416,101600,129109040,4685,4680,4685,4680,11
20240416,101500,129057555,4685,4685,4685,4685,0
20240416,101400,129057555,4685,4685,4685,4685,68
20240416,101300,128738975,4680,4685,4685,4680,292
20240416,101200,127372365,4685,4670,4690,4670,183
20240416,101100,126515920,4670,4655,4670,4655,115
20240416,101000,125979550,4660,4680,4680,4660,1001
20240416,100900,121314790,4680,4680,4680,4680,2
20240416,100800,121305430,4660,4665,4680,4660,261
20240416,100700,120089125,4665,4680,4685,4665,2233
20240416,100600,109644795,4690,4685,4690,4685,6
20240416,100500,109616680,4690,4690,4690,4690,10
20240416,100400,109569780,4695,4695,4695,4695,20
20240416,100300,109475880,4695,4695,4695,4695,1
20240416,100200,109471185,4695,4695,4695,4695,0
20240416,100100,109471185,4695,4690,4695,4690,635
20240416,100000,106490525,4690,4690,4690,4690,39
20240416,095900,106307615,4690,4690,4690,4690,4
20240416,095800,106288855,4690,4690,4690,4690,8
20240416,095700,106251335,4690,4670,4690,4670,146
20240416,095600,105569495,4690,4690,4690,4690,10
20240416,095500,105522595,4690,4690,4690,4690,0
20240416,095400,105522595,4690,4690,4690,4690,0
20240416,095300,105522595,4690,4690,4690,4690,120
20240416,095200,104959795,4690,4675,4690,4675,193
20240416,095100,104057505,4680,4690,4690,4680,1001
20240416,095000,99372815,4680,4680,4680,4680,91
20240416,094900,98946935,4695,4680,4695,4680,10
20240416,094800,98900120,4695,4670,4695,4665,7
20240416,094700,98867310,4695,4690,4695,4690,526
20240416,094600,96400365,4690,4680,4690,4665,2737
20240416,094500,83609050,4675,4690,4690,4675,457
20240416,094400,81471145,4700,4700,4700,4700,1
20240416,094300,81466445,4685,4700,4700,4685,1426
20240416,094200,74775820,4720,4720,4720,4720,1
20240416,094100,74771100,4695,4720,4720,4695,359
20240416,094000,73085105,4700,4700,4700,4700,207
20240416,093900,72112205,4700,4695,4700,4695,126
20240416,093800,71520600,4700,4700,4700,4700,0
20240416,093700,71520600,4700,4700,4700,4700,103
20240416,093600,71036500,4725,4700,4725,4700,56
20240416,093500,70773125,4725,4705,4725,4700,403
20240416,093400,68878605,4730,4735,4735,4730,51
20240416,093300,68637130,4735,4735,4735,4735,0
20240416,093200,68637130,4735,4735,4735,4735,114
20240416,093100,68097340,4735,4725,4740,4725,219
20240416,093000,67062540,4725,4725,4725,4725,7
20240416,092900,67029465,4725,4725,4725,4725,1
20240416,092800,67024740,4700,4725,4725,4700,168
20240416,092700,66235090,4735,4720,4735,4705,151
20240416,092600,65524530,4720,4700,4720,4700,382
20240416,092500,63728350,4695,4715,4715,4695,1645
20240416,092400,55975495,4715,4695,4715,4695,3
20240416,092300,55961390,4690,4690,4690,4690,501
20240416,092200,53611700,4690,4690,4690,4690,250
20240416,092100,52439200,4715,4735,4735,4690,1783
20240416,092000,44048105,4710,4710,4710,4710,0
20240416,091900,44048105,4710,4740,4740,4710,1211
20240416,091800,38325735,4740,4740,4740,4740,15
20240416,091700,38254635,4740,4740,4740,4740,1
20240416,091600,38249895,4735,4735,4735,4735,100
20240416,091500,37776395,4735,4735,4735,4735,0
20240416,091400,37776395,4735,4750,4750,4735,518
20240416,091300,35318275,4750,4755,4755,4750,425
20240416,091200,33299375,4755,4755,4755,4755,0
20240416,091100,33299375,4755,4780,4780,4755,445
20240416,091000,31175100,4780,4780,4780,4780,68
20240416,090900,30850060,4735,4735,4735,4735,0
20240416,090800,30850060,4735,4735,4735,4735,1
20240416,090700,30845325,4795,4795,4795,4795,200
20240416,090600,29886325,4725,4725,4725,4725,1
20240416,090500,29881600,4770,4765,4800,4765,1419
20240416,090400,23108340,4765,4730,4765,4730,20
20240416,090300,23013280,4690,4690,4690,4690,205
20240416,090200,22051830,4690,4715,4720,4690,1570
20240416,090100,14651280,4715,4720,4720,4695,1921
20240416,090000,5597970,4770,4770,4770,4720,1176