KissMeData/175140/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,200600,949291490,4715,4715,4715,4715,5061
20240405,200500,949291490,4715,4715,4715,4715,0
20240405,200400,949291490,4715,4715,4715,4715,0
20240405,200300,949291490,4715,4715,4715,4715,0
20240405,200200,949291490,4715,4715,4715,4715,0
20240405,200100,949291490,4715,4715,4715,4715,0
20240405,200000,949291490,4715,4715,4715,4715,0
20240405,195900,949291490,4715,4715,4715,4715,0
20240405,195800,949291490,4715,4715,4715,4715,0
20240405,195700,949291490,4715,4715,4715,4715,0
20240405,195600,949291490,4715,4715,4715,4715,0
20240405,195500,949291490,4715,4715,4715,4715,0
20240405,195400,949291490,4715,4715,4715,4715,0
20240405,195300,949291490,4715,4715,4715,4715,0
20240405,195200,949291490,4715,4715,4715,4715,0
20240405,195100,949291490,4715,4715,4715,4715,0
20240405,195000,949291490,4715,4715,4715,4715,0
20240405,194900,949291490,4715,4715,4715,4715,0
20240405,194800,949291490,4715,4715,4715,4715,0
20240405,194700,949291490,4715,4715,4715,4715,0
20240405,194600,949291490,4715,4715,4715,4715,0
20240405,194500,949291490,4715,4715,4715,4715,0
20240405,194400,949291490,4715,4715,4715,4715,0
20240405,194300,949291490,4715,4715,4715,4715,0
20240405,194200,949291490,4715,4715,4715,4715,0
20240405,194100,949291490,4715,4715,4715,4715,0
20240405,194000,949291490,4715,4715,4715,4715,0
20240405,193900,949291490,4715,4715,4715,4715,0
20240405,193800,949291490,4715,4715,4715,4715,0
20240405,193700,949291490,4715,4715,4715,4715,0
20240405,193600,949291490,4715,4715,4715,4715,5061
20240405,193500,949291490,4715,4715,4715,4715,0
20240405,193400,949291490,4715,4715,4715,4715,0
20240405,193300,949291490,4715,4715,4715,4715,0
20240405,193200,949291490,4715,4715,4715,4715,0
20240405,193100,949291490,4715,4715,4715,4715,0
20240405,193000,949291490,4715,4715,4715,4715,0
20240405,192900,949291490,4715,4715,4715,4715,0
20240405,192800,949291490,4715,4715,4715,4715,0
20240405,192700,949291490,4715,4715,4715,4715,0
20240405,192600,949291490,4715,4715,4715,4715,0
20240405,192500,949291490,4715,4715,4715,4715,0
20240405,192400,949291490,4715,4715,4715,4715,0
20240405,192300,949291490,4715,4715,4715,4715,0
20240405,192200,949291490,4715,4715,4715,4715,0
20240405,192100,949291490,4715,4715,4715,4715,0
20240405,192000,949291490,4715,4715,4715,4715,0
20240405,191900,949291490,4715,4715,4715,4715,0
20240405,191800,949291490,4715,4715,4715,4715,0
20240405,191700,949291490,4715,4715,4715,4715,0
20240405,191600,949291490,4715,4715,4715,4715,0
20240405,191500,949291490,4715,4715,4715,4715,0
20240405,191400,949291490,4715,4715,4715,4715,0
20240405,191300,949291490,4715,4715,4715,4715,0
20240405,191200,949291490,4715,4715,4715,4715,0
20240405,191100,949291490,4715,4715,4715,4715,0
20240405,191000,949291490,4715,4715,4715,4715,0
20240405,190900,949291490,4715,4715,4715,4715,0
20240405,190800,949291490,4715,4715,4715,4715,0
20240405,190700,949291490,4715,4715,4715,4715,0
20240405,190600,949291490,4715,4715,4715,4715,5061
20240405,190500,949291490,4715,4715,4715,4715,0
20240405,190400,949291490,4715,4715,4715,4715,0
20240405,190300,949291490,4715,4715,4715,4715,0
20240405,190200,949291490,4715,4715,4715,4715,0
20240405,190100,949291490,4715,4715,4715,4715,0
20240405,190000,949291490,4715,4715,4715,4715,0
20240405,185900,949291490,4715,4715,4715,4715,0
20240405,185800,949291490,4715,4715,4715,4715,0
20240405,185700,949291490,4715,4715,4715,4715,0
20240405,185600,949291490,4715,4715,4715,4715,0
20240405,185500,949291490,4715,4715,4715,4715,0
20240405,185400,949291490,4715,4715,4715,4715,0
20240405,185300,949291490,4715,4715,4715,4715,0
20240405,185200,949291490,4715,4715,4715,4715,0
20240405,185100,949291490,4715,4715,4715,4715,0
20240405,185000,949291490,4715,4715,4715,4715,0
20240405,184900,949291490,4715,4715,4715,4715,0
20240405,184800,949291490,4715,4715,4715,4715,0
20240405,184700,949291490,4715,4715,4715,4715,0
20240405,184600,949291490,4715,4715,4715,4715,0
20240405,184500,949291490,4715,4715,4715,4715,0
20240405,184400,949291490,4715,4715,4715,4715,0
20240405,184300,949291490,4715,4715,4715,4715,0
20240405,184200,949291490,4715,4715,4715,4715,0
20240405,184100,949291490,4715,4715,4715,4715,0
20240405,184000,949291490,4715,4715,4715,4715,0
20240405,183900,949291490,4715,4715,4715,4715,0
20240405,183800,949291490,4715,4715,4715,4715,0
20240405,183700,949291490,4715,4715,4715,4715,0
20240405,183600,949291490,4715,4715,4715,4715,5061
20240405,183500,949291490,4715,4715,4715,4715,0
20240405,183400,949291490,4715,4715,4715,4715,0
20240405,183300,949291490,4715,4715,4715,4715,0
20240405,183200,949291490,4715,4715,4715,4715,0
20240405,183100,949291490,4715,4715,4715,4715,0
20240405,183000,949291490,4715,4715,4715,4715,0
20240405,182900,949291490,4715,4715,4715,4715,0
20240405,182800,949291490,4715,4715,4715,4715,0
20240405,182700,949291490,4715,4715,4715,4715,0
20240405,182600,949291490,4715,4715,4715,4715,0
20240405,182500,949291490,4715,4715,4715,4715,0
20240405,182400,949291490,4715,4715,4715,4715,0
20240405,182300,949291490,4715,4715,4715,4715,0
20240405,182200,949291490,4715,4715,4715,4715,0
20240405,182100,949291490,4715,4715,4715,4715,0
20240405,182000,949291490,4715,4715,4715,4715,0
20240405,181900,949291490,4715,4715,4715,4715,0
20240405,181800,949291490,4715,4715,4715,4715,0
20240405,181700,949291490,4715,4715,4715,4715,0
20240405,181600,949291490,4715,4715,4715,4715,0
20240405,181500,949291490,4715,4715,4715,4715,0
20240405,181400,949291490,4715,4715,4715,4715,0
20240405,181300,949291490,4715,4715,4715,4715,0
20240405,181200,949291490,4715,4715,4715,4715,0
20240405,181100,949291490,4715,4715,4715,4715,0
20240405,181000,949291490,4715,4715,4715,4715,0
20240405,180900,949291490,4715,4715,4715,4715,0
20240405,180800,949291490,4715,4715,4715,4715,0
20240405,180700,949291490,4715,4715,4715,4715,0
20240405,180600,949291490,4715,4715,4715,4715,5061
20240405,180500,949291490,4715,4715,4715,4715,0
20240405,180400,949291490,4715,4715,4715,4715,0
20240405,180300,949291490,4715,4715,4715,4715,0
20240405,180200,949291490,4715,4715,4715,4715,0
20240405,180100,949291490,4715,4715,4715,4715,0
20240405,180000,949291490,4715,4715,4715,4715,0
20240405,175900,949291490,4715,4715,4715,4715,0
20240405,175800,949291490,4715,4715,4715,4715,0
20240405,175700,949291490,4715,4715,4715,4715,0
20240405,175600,949291490,4715,4715,4715,4715,0
20240405,175500,949291490,4715,4715,4715,4715,0
20240405,175400,949291490,4715,4715,4715,4715,0
20240405,175300,949291490,4715,4715,4715,4715,0
20240405,175200,949291490,4715,4715,4715,4715,0
20240405,175100,949291490,4715,4715,4715,4715,0
20240405,175000,949291490,4715,4715,4715,4715,0
20240405,174900,949291490,4715,4715,4715,4715,0
20240405,174800,949291490,4715,4715,4715,4715,0
20240405,174700,949291490,4715,4715,4715,4715,0
20240405,174600,949291490,4715,4715,4715,4715,0
20240405,174500,949291490,4715,4715,4715,4715,0
20240405,174400,949291490,4715,4715,4715,4715,0
20240405,174300,949291490,4715,4715,4715,4715,0
20240405,174200,949291490,4715,4715,4715,4715,0
20240405,174100,949291490,4715,4715,4715,4715,0
20240405,174000,949291490,4715,4715,4715,4715,0
20240405,173900,949291490,4715,4715,4715,4715,0
20240405,173800,949291490,4715,4715,4715,4715,0
20240405,173700,949291490,4715,4715,4715,4715,0
20240405,173600,949291490,4715,4715,4715,4715,5061
20240405,173500,949291490,4715,4715,4715,4715,0
20240405,173400,949291490,4715,4715,4715,4715,0
20240405,173300,949291490,4715,4715,4715,4715,0
20240405,173200,949291490,4715,4715,4715,4715,0
20240405,173100,949291490,4715,4715,4715,4715,0
20240405,173000,949291490,4715,4715,4715,4715,0
20240405,172900,949291490,4715,4715,4715,4715,0
20240405,172800,949291490,4715,4715,4715,4715,0
20240405,172700,949291490,4715,4715,4715,4715,0
20240405,172600,949291490,4715,4715,4715,4715,0
20240405,172500,949291490,4715,4715,4715,4715,0
20240405,172400,949291490,4715,4715,4715,4715,0
20240405,172300,949291490,4715,4715,4715,4715,0
20240405,172200,949291490,4715,4715,4715,4715,0
20240405,172100,949291490,4715,4715,4715,4715,0
20240405,172000,949291490,4715,4715,4715,4715,0
20240405,171900,949291490,4715,4715,4715,4715,0
20240405,171800,949291490,4715,4715,4715,4715,0
20240405,171700,949291490,4715,4715,4715,4715,0
20240405,171600,949291490,4715,4715,4715,4715,0
20240405,171500,949291490,4715,4715,4715,4715,0
20240405,171400,949291490,4715,4715,4715,4715,0
20240405,171300,949291490,4715,4715,4715,4715,0
20240405,171200,949291490,4715,4715,4715,4715,0
20240405,171100,949291490,4715,4715,4715,4715,0
20240405,171000,949291490,4715,4715,4715,4715,0
20240405,170900,949291490,4715,4715,4715,4715,0
20240405,170800,949291490,4715,4715,4715,4715,0
20240405,170700,949291490,4715,4715,4715,4715,0
20240405,170600,949291490,4715,4715,4715,4715,5061
20240405,170500,949291490,4715,4715,4715,4715,0
20240405,170400,949291490,4715,4715,4715,4715,0
20240405,170300,949291490,4715,4715,4715,4715,0
20240405,170200,949291490,4715,4715,4715,4715,0
20240405,170100,949291490,4715,4715,4715,4715,0
20240405,170000,949291490,4715,4715,4715,4715,0
20240405,165900,949291490,4715,4715,4715,4715,0
20240405,165800,949291490,4715,4715,4715,4715,0
20240405,165700,949291490,4715,4715,4715,4715,0
20240405,165600,949291490,4715,4715,4715,4715,0
20240405,165500,949291490,4715,4715,4715,4715,0
20240405,165400,949291490,4715,4715,4715,4715,0
20240405,165300,949291490,4715,4715,4715,4715,0
20240405,165200,949291490,4715,4715,4715,4715,0
20240405,165100,949291490,4715,4715,4715,4715,0
20240405,165000,949291490,4715,4715,4715,4715,0
20240405,164900,949291490,4715,4715,4715,4715,0
20240405,164800,949291490,4715,4715,4715,4715,0
20240405,164700,949291490,4715,4715,4715,4715,0
20240405,164600,949291490,4715,4715,4715,4715,0
20240405,164500,949291490,4715,4715,4715,4715,0
20240405,164400,949291490,4715,4715,4715,4715,0
20240405,164300,949291490,4715,4715,4715,4715,0
20240405,164200,949291490,4715,4715,4715,4715,0
20240405,164100,949291490,4715,4715,4715,4715,0
20240405,164000,949291490,4715,4715,4715,4715,0
20240405,163900,949291490,4715,4715,4715,4715,0
20240405,163800,949291490,4715,4715,4715,4715,0
20240405,163700,949291490,4715,4715,4715,4715,0
20240405,163600,949291490,4715,4715,4715,4715,5061
20240405,163500,949291490,4715,4715,4715,4715,0
20240405,163400,949291490,4715,4715,4715,4715,0
20240405,163300,949291490,4715,4715,4715,4715,0
20240405,163200,949291490,4715,4715,4715,4715,0
20240405,163100,949291490,4715,4715,4715,4715,0
20240405,163000,949291490,4715,4715,4715,4715,0
20240405,162900,949291490,4715,4715,4715,4715,0
20240405,162800,949291490,4715,4715,4715,4715,0
20240405,162700,949291490,4715,4715,4715,4715,0
20240405,162600,949291490,4715,4715,4715,4715,0
20240405,162500,949291490,4715,4715,4715,4715,0
20240405,162400,949291490,4715,4715,4715,4715,0
20240405,162300,949291490,4715,4715,4715,4715,0
20240405,162200,949291490,4715,4715,4715,4715,0
20240405,162100,949291490,4715,4715,4715,4715,0
20240405,162000,949291490,4715,4715,4715,4715,0
20240405,161900,949291490,4715,4715,4715,4715,0
20240405,161800,949291490,4715,4715,4715,4715,0
20240405,161700,949291490,4715,4715,4715,4715,0
20240405,161600,949291490,4715,4715,4715,4715,0
20240405,161500,949291490,4715,4715,4715,4715,0
20240405,161400,949291490,4715,4715,4715,4715,0
20240405,161300,949291490,4715,4715,4715,4715,0
20240405,161200,949291490,4715,4715,4715,4715,0
20240405,161100,949291490,4715,4715,4715,4715,0
20240405,161000,949291490,4715,4715,4715,4715,0
20240405,160900,949291490,4715,4715,4715,4715,0
20240405,160800,949291490,4715,4715,4715,4715,0
20240405,160700,949291490,4715,4715,4715,4715,0
20240405,160600,949291490,4715,4715,4715,4715,5061
20240405,160500,949291490,4715,4715,4715,4715,0
20240405,160400,949291490,4715,4715,4715,4715,0
20240405,160300,949291490,4715,4715,4715,4715,0
20240405,160200,949291490,4715,4715,4715,4715,0
20240405,160100,949291490,4715,4715,4715,4715,0
20240405,160000,949291490,4715,4715,4715,4715,0
20240405,155900,949291490,4715,4715,4715,4715,0
20240405,155800,949291490,4715,4715,4715,4715,0
20240405,155700,949291490,4715,4715,4715,4715,0
20240405,155600,949291490,4715,4715,4715,4715,0
20240405,155500,949291490,4715,4715,4715,4715,0
20240405,155400,949291490,4715,4715,4715,4715,0
20240405,155300,949291490,4715,4715,4715,4715,0
20240405,155200,949291490,4715,4715,4715,4715,0
20240405,155100,949291490,4715,4715,4715,4715,0
20240405,155000,949291490,4715,4715,4715,4715,0
20240405,154900,949291490,4715,4715,4715,4715,0
20240405,154800,949291490,4715,4715,4715,4715,0
20240405,154700,949291490,4715,4715,4715,4715,0
20240405,154600,949291490,4715,4715,4715,4715,0
20240405,154500,949291490,4715,4715,4715,4715,0
20240405,154400,949291490,4715,4715,4715,4715,0
20240405,154300,949291490,4715,4715,4715,4715,0
20240405,154200,949291490,4715,4715,4715,4715,0
20240405,154100,949291490,4715,4715,4715,4715,0
20240405,154000,949291490,4715,4715,4715,4715,0
20240405,153900,949291490,4715,4715,4715,4715,0
20240405,153800,949291490,4715,4715,4715,4715,0
20240405,153700,949291490,4715,4715,4715,4715,0
20240405,153600,949291490,4715,4715,4715,4715,5061
20240405,153500,949291490,4715,4715,4715,4715,0
20240405,153400,949291490,4715,4715,4715,4715,0
20240405,153300,949291490,4715,4715,4715,4715,0
20240405,153200,949291490,4715,4715,4715,4715,0
20240405,153100,949291490,4715,4715,4715,4715,0
20240405,153000,949291490,4715,4715,4715,4715,5061
20240405,152900,925428875,4735,4735,4735,4735,0
20240405,152800,925428875,4735,4735,4735,4735,0
20240405,152700,925428875,4735,4735,4735,4735,0
20240405,152600,925428875,4735,4735,4735,4735,0
20240405,152500,925428875,4735,4735,4735,4735,0
20240405,152400,925428875,4735,4735,4735,4735,0
20240405,152300,925428875,4735,4735,4735,4735,0
20240405,152200,925428875,4735,4735,4735,4735,0
20240405,152100,925428875,4735,4735,4735,4735,0
20240405,152000,925428875,4735,4735,4735,4735,0
20240405,151900,925428875,4735,4735,4735,4735,6500
20240405,151800,894651375,4740,4745,4750,4740,78
20240405,151700,894281595,4745,4745,4745,4740,2005
20240405,151600,884777825,4750,4750,4750,4750,0
20240405,151500,884777825,4750,4750,4750,4750,338
20240405,151400,883172325,4755,4760,4760,4755,143
20240405,151300,882491860,4760,4760,4760,4760,0
20240405,151200,882491860,4760,4760,4760,4760,2819
20240405,151100,869073420,4760,4755,4760,4755,316
20240405,151000,867569265,4755,4755,4755,4755,200
20240405,150900,866618265,4750,4750,4750,4750,125
20240405,150800,866024515,4750,4750,4750,4750,89
20240405,150700,865601765,4760,4760,4760,4760,0
20240405,150600,865601765,4760,4755,4760,4755,2349
20240405,150500,854420815,4760,4735,4760,4735,7323
20240405,150400,819653000,4735,4735,4735,4735,0
20240405,150300,819653000,4735,4735,4735,4735,154
20240405,150200,818923810,4720,4715,4720,4715,1200
20240405,150100,813263310,4740,4740,4740,4740,2
20240405,150000,813253830,4710,4710,4710,4710,0
20240405,145900,813253830,4710,4710,4710,4710,0
20240405,145800,813253830,4710,4710,4710,4710,0
20240405,145700,813253830,4710,4715,4715,4710,3090
20240405,145600,798690055,4715,4725,4725,4715,408
20240405,145500,796764995,4725,4725,4725,4725,0
20240405,145400,796764995,4725,4725,4725,4725,0
20240405,145300,796764995,4725,4725,4725,4725,19
20240405,145200,796675220,4725,4725,4725,4725,10
20240405,145100,796627970,4725,4725,4725,4725,931
20240405,145000,792228995,4720,4720,4720,4720,115
20240405,144900,791686195,4720,4720,4720,4720,2885
20240405,144800,778068995,4725,4725,4725,4720,1022
20240405,144700,773240055,4725,4725,4725,4725,0
20240405,144600,773240055,4725,4725,4725,4725,10
20240405,144500,773192805,4725,4725,4725,4725,10
20240405,144400,773145555,4725,4725,4725,4725,39
20240405,144300,772961280,4725,4730,4730,4725,364
20240405,144200,771241350,4735,4735,4735,4735,10
20240405,144100,771194000,4735,4735,4735,4735,0
20240405,144000,771194000,4735,4735,4735,4735,1
20240405,143900,771189265,4740,4740,4740,4740,0
20240405,143800,771189265,4740,4740,4740,4740,2
20240405,143700,771179785,4740,4740,4740,4740,2
20240405,143600,771170305,4745,4745,4745,4745,0
20240405,143500,771170305,4745,4745,4745,4745,1052
20240405,143400,766178565,4745,4745,4745,4745,1
20240405,143300,766173820,4750,4750,4750,4750,0
20240405,143200,766173820,4750,4750,4750,4750,0
20240405,143100,766173820,4750,4750,4750,4750,0
20240405,143000,766173820,4750,4750,4750,4740,22
20240405,142900,766069515,4740,4750,4750,4740,1201
20240405,142800,760376760,4740,4725,4740,4725,63
20240405,142700,760078770,4720,4730,4730,4720,1152
20240405,142600,754641050,4740,4740,4740,4740,10
20240405,142500,754593650,4735,4735,4735,4735,0
20240405,142400,754593650,4735,4740,4740,4735,746
20240405,142300,751061320,4740,4740,4740,4740,0
20240405,142200,751061320,4740,4740,4740,4740,2168
20240405,142100,740785000,4750,4750,4750,4750,0
20240405,142000,740785000,4750,4745,4750,4745,21
20240405,141900,740685350,4745,4745,4745,4745,0
20240405,141800,740685350,4745,4745,4745,4745,0
20240405,141700,740685350,4745,4745,4745,4745,76
20240405,141600,740324730,4745,4745,4745,4745,0
20240405,141500,740324730,4745,4745,4745,4745,0
20240405,141400,740324730,4745,4740,4745,4740,45
20240405,141300,740111380,4735,4735,4735,4735,402
20240405,141200,738207910,4740,4740,4750,4740,215
20240405,141100,737186820,4725,4730,4730,4725,11
20240405,141000,737134795,4725,4730,4730,4725,39
20240405,140900,736950450,4730,4730,4730,4730,0
20240405,140800,736950450,4730,4725,4730,4725,74
20240405,140700,736600445,4730,4725,4730,4725,2
20240405,140600,736590990,4715,4720,4720,4715,224
20240405,140500,735534825,4710,4725,4725,4710,5000
20240405,140400,711935210,4730,4730,4730,4730,80
20240405,140300,711556810,4730,4735,4735,4725,6942
20240405,140200,678723560,4735,4750,4750,4735,14850
20240405,140100,608318055,4755,4755,4755,4755,10
20240405,140000,608270505,4755,4755,4755,4755,46
20240405,135900,608051775,4755,4755,4755,4755,607
20240405,135800,605165490,4760,4760,4760,4760,0
20240405,135700,605165490,4760,4760,4760,4760,127
20240405,135600,604560970,4760,4760,4760,4760,0
20240405,135500,604560970,4760,4760,4760,4760,0
20240405,135400,604560970,4760,4760,4760,4760,20
20240405,135300,604465770,4760,4760,4760,4760,39
20240405,135200,604280130,4760,4760,4760,4760,0
20240405,135100,604280130,4760,4760,4760,4760,17
20240405,135000,604199210,4760,4760,4760,4760,18
20240405,134900,604113530,4770,4770,4770,4770,10
20240405,134800,604065830,4765,4765,4765,4765,1
20240405,134700,604061065,4760,4760,4760,4760,50
20240405,134600,603823065,4760,4760,4760,4760,233
20240405,134500,602713985,4770,4765,4770,4765,2
20240405,134400,602704450,4770,4770,4770,4770,0
20240405,134300,602704450,4770,4765,4770,4765,80
20240405,134200,602322880,4770,4770,4770,4770,2
20240405,134100,602313340,4770,4770,4770,4770,200
20240405,134000,601359340,4765,4765,4765,4765,136
20240405,133900,600711300,4770,4770,4770,4770,0
20240405,133800,600711300,4770,4770,4770,4770,0
20240405,133700,600711300,4770,4770,4770,4770,0
20240405,133600,600711300,4770,4770,4770,4770,0
20240405,133500,600711300,4770,4765,4770,4765,32
20240405,133400,600558770,4795,4795,4795,4795,0
20240405,133300,600558770,4795,4795,4795,4795,0
20240405,133200,600558770,4795,4795,4795,4795,0
20240405,133100,600558770,4795,4785,4795,4785,1000
20240405,133000,595773615,4785,4785,4785,4785,0
20240405,132900,595773615,4785,4785,4785,4785,0
20240405,132800,595773615,4785,4785,4785,4785,0
20240405,132700,595773615,4785,4770,4785,4770,156
20240405,132600,595027995,4790,4790,4790,4790,0
20240405,132500,595027995,4790,4790,4790,4790,4
20240405,132400,595008835,4795,4780,4795,4780,133
20240405,132300,594372515,4780,4780,4780,4780,282
20240405,132200,593024555,4770,4770,4770,4770,1000
20240405,132100,588254555,4770,4770,4770,4770,500
20240405,132000,585869555,4785,4785,4785,4785,1
20240405,131900,585864770,4775,4775,4775,4775,85
20240405,131800,585458895,4770,4770,4770,4770,75
20240405,131700,585101145,4770,4770,4770,4770,0
20240405,131600,585101145,4770,4770,4770,4770,0
20240405,131500,585101145,4770,4770,4770,4770,0
20240405,131400,585101145,4770,4770,4770,4770,21
20240405,131300,585000975,4765,4765,4765,4765,1
20240405,131200,584996210,4760,4760,4760,4760,204
20240405,131100,584025170,4755,4755,4755,4755,2
20240405,131000,584015660,4750,4750,4750,4750,0
20240405,130900,584015660,4750,4750,4750,4750,1
20240405,130800,584010910,4750,4750,4750,4750,0
20240405,130700,584010910,4750,4750,4750,4750,0
20240405,130600,584010910,4750,4750,4750,4750,0
20240405,130500,584010910,4750,4750,4750,4750,1
20240405,130400,584006160,4760,4760,4760,4760,0
20240405,130300,584006160,4760,4760,4760,4760,0
20240405,130200,584006160,4760,4755,4760,4750,723
20240405,130100,580567390,4750,4750,4750,4750,0
20240405,130000,580567390,4750,4750,4750,4750,55
20240405,125900,580306140,4755,4755,4755,4755,0
20240405,125800,580306140,4755,4755,4755,4755,0
20240405,125700,580306140,4755,4755,4755,4755,10
20240405,125600,580258590,4750,4750,4750,4750,0
20240405,125500,580258590,4750,4750,4750,4750,0
20240405,125400,580258590,4750,4755,4755,4750,1220
20240405,125300,574462490,4750,4750,4750,4750,938
20240405,125200,570006990,4745,4745,4745,4745,16
20240405,125100,569931070,4740,4740,4740,4740,6
20240405,125000,569902630,4745,4745,4745,4745,0
20240405,124900,569902630,4745,4745,4745,4745,52
20240405,124800,569655890,4745,4745,4745,4745,0
20240405,124700,569655890,4745,4745,4745,4745,0
20240405,124600,569655890,4745,4745,4745,4745,1099
20240405,124500,564441135,4745,4750,4750,4745,96
20240405,124400,563985285,4750,4750,4750,4750,2
20240405,124300,563975785,4755,4755,4755,4755,10
20240405,124200,563928235,4750,4750,4750,4750,0
20240405,124100,563928235,4750,4750,4750,4750,1
20240405,124000,563923485,4750,4750,4750,4750,1
20240405,123900,563918735,4750,4750,4750,4750,0
20240405,123800,563918735,4750,4750,4750,4750,0
20240405,123700,563918735,4750,4750,4750,4750,10
20240405,123600,563871235,4750,4750,4750,4750,162
20240405,123500,563101735,4760,4760,4760,4760,0
20240405,123400,563101735,4760,4760,4760,4760,0
20240405,123300,563101735,4760,4760,4760,4760,10
20240405,123200,563054135,4765,4770,4770,4765,102
20240405,123100,562567605,4770,4770,4770,4770,12
20240405,123000,562510365,4770,4770,4770,4770,1
20240405,122900,562505595,4765,4765,4765,4765,0
20240405,122800,562505595,4765,4765,4765,4765,0
20240405,122700,562505595,4765,4765,4765,4765,0
20240405,122600,562505595,4765,4765,4765,4765,57
20240405,122500,562233990,4765,4765,4765,4765,0
20240405,122400,562233990,4765,4770,4770,4765,20
20240405,122300,562138640,4775,4775,4775,4775,0
20240405,122200,562138640,4775,4775,4775,4775,0
20240405,122100,562138640,4775,4775,4775,4775,0
20240405,122000,562138640,4775,4775,4775,4775,1
20240405,121900,562133865,4750,4750,4750,4750,0
20240405,121800,562133865,4750,4750,4750,4750,0
20240405,121700,562133865,4750,4755,4755,4750,445
20240405,121600,560018525,4765,4790,4790,4765,130
20240405,121500,559396575,4790,4790,4795,4790,200
20240405,121400,558438150,4765,4785,4790,4765,131
20240405,121300,557811400,4785,4790,4790,4775,118
20240405,121200,557246320,4790,4770,4795,4770,137
20240405,121100,556590315,4765,4760,4765,4760,388
20240405,121000,554741565,4765,4760,4765,4760,22
20240405,120900,554636755,4765,4765,4765,4765,30
20240405,120800,554493805,4760,4750,4760,4750,40
20240405,120700,554303715,4750,4750,4750,4750,39
20240405,120600,554118465,4745,4745,4745,4745,30
20240405,120500,553976115,4735,4735,4735,4735,0
20240405,120400,553976115,4735,4735,4735,4735,0
20240405,120300,553976115,4735,4735,4735,4735,0
20240405,120200,553976115,4735,4735,4735,4735,0
20240405,120100,553976115,4735,4740,4740,4735,210
20240405,120000,552981415,4740,4740,4740,4740,57
20240405,115900,552711235,4740,4740,4740,4740,6
20240405,115800,552682795,4740,4740,4740,4735,413
20240405,115700,550726395,4740,4740,4740,4740,0
20240405,115600,550726395,4740,4740,4740,4740,0
20240405,115500,550726395,4740,4740,4740,4740,0
20240405,115400,550726395,4740,4740,4740,4740,0
20240405,115300,550726395,4740,4740,4740,4740,0
20240405,115200,550726395,4740,4745,4745,4740,31
20240405,115100,550579430,4750,4750,4750,4750,0
20240405,115000,550579430,4750,4750,4750,4750,0
20240405,114900,550579430,4750,4750,4750,4750,1
20240405,114800,550574680,4745,4745,4745,4745,7
20240405,114700,550541465,4745,4745,4745,4745,100
20240405,114600,550066965,4750,4750,4750,4750,0
20240405,114500,550066965,4750,4750,4750,4750,0
20240405,114400,550066965,4750,4750,4750,4750,19
20240405,114300,549976715,4750,4750,4750,4750,0
20240405,114200,549976715,4750,4750,4750,4750,71
20240405,114100,549639465,4755,4760,4760,4755,99
20240405,114000,549168670,4765,4765,4765,4765,0
20240405,113900,549168670,4765,4755,4765,4755,422
20240405,113800,547162000,4755,4755,4755,4755,0
20240405,113700,547162000,4755,4755,4755,4755,1
20240405,113600,547157245,4755,4755,4755,4755,0
20240405,113500,547157245,4755,4755,4755,4755,3
20240405,113400,547142980,4755,4755,4755,4755,400
20240405,113300,545240980,4755,4755,4755,4755,0
20240405,113200,545240980,4755,4755,4755,4755,0
20240405,113100,545240980,4755,4755,4755,4755,300
20240405,113000,543814480,4755,4755,4755,4755,100
20240405,112900,543338980,4755,4755,4755,4755,152
20240405,112800,542616220,4755,4755,4755,4755,0
20240405,112700,542616220,4755,4755,4755,4755,0
20240405,112600,542616220,4755,4755,4755,4755,0
20240405,112500,542616220,4755,4745,4755,4745,111
20240405,112400,542088685,4745,4745,4745,4745,100
20240405,112300,541614185,4745,4745,4745,4745,1
20240405,112200,541609440,4740,4740,4740,4740,0
20240405,112100,541609440,4740,4740,4740,4740,0
20240405,112000,541609440,4740,4740,4740,4740,30
20240405,111900,541467240,4745,4745,4745,4745,0
20240405,111800,541467240,4745,4745,4745,4745,0
20240405,111700,541467240,4745,4745,4745,4745,1
20240405,111600,541462495,4735,4735,4735,4735,0
20240405,111500,541462495,4735,4735,4735,4735,0
20240405,111400,541462495,4735,4735,4735,4735,0
20240405,111300,541462495,4735,4735,4735,4735,1
20240405,111200,541457760,4745,4735,4745,4735,25
20240405,111100,541339155,4745,4745,4750,4745,104
20240405,111000,540845295,4745,4725,4750,4725,205
20240405,110900,539875345,4715,4715,4715,4715,118
20240405,110800,539318975,4715,4715,4715,4715,0
20240405,110700,539318975,4715,4715,4715,4715,0
20240405,110600,539318975,4715,4715,4715,4715,0
20240405,110500,539318975,4715,4715,4715,4715,0
20240405,110400,539318975,4715,4715,4715,4715,21
20240405,110300,539219960,4715,4710,4715,4710,2
20240405,110200,539210535,4705,4705,4705,4705,0
20240405,110100,539210535,4705,4705,4705,4705,0
20240405,110000,539210535,4705,4705,4705,4705,0
20240405,105900,539210535,4705,4705,4705,4705,0
20240405,105800,539210535,4705,4705,4705,4705,101
20240405,105700,538735330,4705,4710,4710,4705,274
20240405,105600,537446135,4705,4705,4705,4705,0
20240405,105500,537446135,4705,4705,4705,4705,6
20240405,105400,537417905,4705,4705,4705,4705,5
20240405,105300,537394380,4705,4710,4710,4705,1027
20240405,105200,532559765,4715,4715,4715,4715,0
20240405,105100,532559765,4715,4710,4715,4710,51
20240405,105000,532319550,4710,4710,4710,4710,435
20240405,104900,530270700,4705,4705,4705,4705,0
20240405,104800,530270700,4705,4705,4705,4705,0
20240405,104700,530270700,4705,4705,4705,4705,20
20240405,104600,530176600,4705,4705,4705,4705,3
20240405,104500,530162485,4705,4705,4705,4705,70
20240405,104400,529833135,4705,4705,4705,4705,9
20240405,104300,529790790,4705,4705,4705,4705,57
20240405,104200,529522605,4705,4705,4705,4705,3
20240405,104100,529508490,4705,4710,4710,4705,64
20240405,104000,529207355,4715,4710,4715,4710,24
20240405,103900,529094310,4705,4705,4705,4705,0
20240405,103800,529094310,4705,4710,4710,4700,218
20240405,103700,528069225,4705,4705,4705,4705,11
20240405,103600,528017470,4705,4705,4705,4705,27
20240405,103500,527890435,4705,4705,4705,4705,1
20240405,103400,527885730,4700,4705,4705,4700,239
20240405,103300,526762235,4705,4705,4705,4705,339
20240405,103200,525167240,4705,4705,4705,4705,218
20240405,103100,524141550,4705,4705,4705,4705,61
20240405,103000,523854545,4705,4705,4705,4705,252
20240405,102900,522668885,4705,4705,4705,4705,0
20240405,102800,522668885,4705,4705,4705,4705,3941
20240405,102700,504126480,4705,4710,4710,4705,213
20240405,102600,503123815,4715,4705,4715,4705,1429
20240405,102500,496400260,4710,4710,4710,4710,1691
20240405,102400,488435650,4715,4715,4715,4715,0
20240405,102300,488435650,4715,4715,4715,4715,0
20240405,102200,488435650,4715,4715,4720,4715,376
20240405,102100,486662700,4715,4720,4720,4715,48
20240405,102000,486436315,4715,4715,4715,4715,0
20240405,101900,486436315,4715,4715,4715,4715,0
20240405,101800,486436315,4715,4715,4715,4715,702
20240405,101700,483126385,4715,4715,4715,4715,0
20240405,101600,483126385,4715,4715,4715,4715,410
20240405,101500,481193235,4715,4715,4715,4715,100
20240405,101400,480721735,4715,4715,4715,4715,1461
20240405,101300,473833120,4715,4745,4745,4715,4901
20240405,101200,450676880,4755,4755,4755,4755,1
20240405,101100,450672125,4740,4740,4740,4740,0
20240405,101000,450672125,4740,4745,4745,4740,1200
20240405,100900,444984100,4745,4750,4750,4745,2849
20240405,100800,431457640,4755,4755,4755,4755,107
20240405,100700,430948855,4755,4755,4755,4755,208
20240405,100600,429959815,4755,4795,4795,4755,3342
20240405,100500,414028035,4770,4770,4770,4770,500
20240405,100400,411643035,4770,4795,4795,4770,24
20240405,100300,411528180,4795,4795,4795,4795,470
20240405,100200,409274530,4795,4795,4795,4795,515
20240405,100100,406805105,4795,4795,4795,4795,1
20240405,100000,406800310,4770,4770,4770,4770,1800
20240405,095900,398214310,4760,4760,4760,4760,29
20240405,095800,398076270,4760,4760,4760,4760,2971
20240405,095700,383934310,4765,4765,4765,4765,0
20240405,095600,383934310,4765,4765,4765,4765,0
20240405,095500,383934310,4765,4765,4765,4765,1
20240405,095400,383929545,4760,4755,4760,4755,454
20240405,095300,381769735,4760,4760,4760,4760,210
20240405,095200,380770135,4760,4760,4760,4760,0
20240405,095100,380770135,4760,4770,4770,4760,640
20240405,095000,377723635,4770,4770,4770,4770,0
20240405,094900,377723635,4770,4770,4770,4770,305
20240405,094800,376268785,4760,4765,4765,4760,214
20240405,094700,375249970,4770,4770,4770,4770,0
20240405,094600,375249970,4770,4770,4770,4770,1585
20240405,094500,367689520,4765,4765,4765,4765,0
20240405,094400,367689520,4765,4780,4780,4765,1456
20240405,094300,360732015,4780,4770,4780,4770,228
20240405,094200,359643955,4780,4780,4780,4770,1092
20240405,094100,354432195,4780,4780,4780,4780,804
20240405,094000,350589075,4780,4780,4780,4780,361
20240405,093900,348863495,4780,4795,4795,4780,1077
20240405,093800,343707615,4795,4795,4795,4795,0
20240405,093700,343707615,4795,4800,4800,4795,120
20240405,093600,343132065,4800,4800,4800,4800,1
20240405,093500,343127265,4805,4805,4805,4805,2
20240405,093400,343117655,4795,4825,4825,4790,1218
20240405,093300,337269675,4830,4830,4830,4830,238
20240405,093200,336120135,4830,4830,4830,4830,292
20240405,093100,334709775,4820,4815,4820,4815,904
20240405,093000,330353775,4815,4820,4820,4815,146
20240405,092900,329650255,4810,4820,4820,4810,108
20240405,092800,329130765,4820,4820,4820,4820,925
20240405,092700,324672265,4815,4820,4820,4815,1013
20240405,092600,319794605,4820,4820,4820,4820,2507
20240405,092500,307710865,4820,4810,4820,4805,307
20240405,092400,306234730,4795,4805,4805,4795,543
20240405,092300,303628215,4820,4820,4820,4820,0
20240405,092200,303628215,4820,4810,4820,4795,443
20240405,092100,301498640,4835,4810,4865,4800,3639
20240405,092000,283818415,4780,4745,4780,4745,12337
20240405,091900,225057915,4730,4730,4730,4730,0
20240405,091800,225057915,4730,4730,4730,4730,0
20240405,091700,225057915,4730,4730,4730,4730,3466
20240405,091600,208663735,4715,4715,4715,4715,464
20240405,091500,206475975,4715,4715,4715,4715,1636
20240405,091400,198762235,4715,4730,4730,4715,1095
20240405,091300,193594015,4725,4730,4730,4725,23
20240405,091200,193485230,4705,4735,4735,4705,229
20240405,091100,192407695,4700,4720,4745,4700,2849
20240405,091000,178995110,4755,4765,4765,4730,8529
20240405,090900,138549640,4770,4770,4770,4770,110
20240405,090800,138024940,4770,4765,4770,4765,96
20240405,090700,137567155,4770,4780,4780,4770,5119
20240405,090600,113126340,4780,4770,4785,4770,1444
20240405,090500,106224970,4770,4730,4770,4730,21
20240405,090400,106125200,4730,4730,4730,4730,671
20240405,090300,102951370,4730,4720,4730,4720,2134
20240405,090200,92877775,4730,4735,4740,4695,2911
20240405,090100,79113145,4740,4750,4755,4690,12938
20240405,090000,18176525,4745,4760,4870,4700,3840