KissMeData/175140/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,200700,737153905,4600,4600,4600,4600,512
20240408,200600,737153905,4600,4600,4600,4600,0
20240408,200500,737153905,4600,4600,4600,4600,0
20240408,200400,737153905,4600,4600,4600,4600,0
20240408,200300,737153905,4600,4600,4600,4600,0
20240408,200200,737153905,4600,4600,4600,4600,0
20240408,200100,737153905,4600,4600,4600,4600,0
20240408,200000,737153905,4600,4600,4600,4600,0
20240408,195900,737153905,4600,4600,4600,4600,0
20240408,195800,737153905,4600,4600,4600,4600,0
20240408,195700,737153905,4600,4600,4600,4600,0
20240408,195600,737153905,4600,4600,4600,4600,0
20240408,195500,737153905,4600,4600,4600,4600,0
20240408,195400,737153905,4600,4600,4600,4600,0
20240408,195300,737153905,4600,4600,4600,4600,0
20240408,195200,737153905,4600,4600,4600,4600,0
20240408,195100,737153905,4600,4600,4600,4600,0
20240408,195000,737153905,4600,4600,4600,4600,0
20240408,194900,737153905,4600,4600,4600,4600,0
20240408,194800,737153905,4600,4600,4600,4600,0
20240408,194700,737153905,4600,4600,4600,4600,0
20240408,194600,737153905,4600,4600,4600,4600,0
20240408,194500,737153905,4600,4600,4600,4600,0
20240408,194400,737153905,4600,4600,4600,4600,0
20240408,194300,737153905,4600,4600,4600,4600,0
20240408,194200,737153905,4600,4600,4600,4600,0
20240408,194100,737153905,4600,4600,4600,4600,0
20240408,194000,737153905,4600,4600,4600,4600,0
20240408,193900,737153905,4600,4600,4600,4600,0
20240408,193800,737153905,4600,4600,4600,4600,0
20240408,193700,737153905,4600,4600,4600,4600,512
20240408,193600,737153905,4600,4600,4600,4600,0
20240408,193500,737153905,4600,4600,4600,4600,0
20240408,193400,737153905,4600,4600,4600,4600,0
20240408,193300,737153905,4600,4600,4600,4600,0
20240408,193200,737153905,4600,4600,4600,4600,0
20240408,193100,737153905,4600,4600,4600,4600,0
20240408,193000,737153905,4600,4600,4600,4600,0
20240408,192900,737153905,4600,4600,4600,4600,0
20240408,192800,737153905,4600,4600,4600,4600,0
20240408,192700,737153905,4600,4600,4600,4600,0
20240408,192600,737153905,4600,4600,4600,4600,0
20240408,192500,737153905,4600,4600,4600,4600,0
20240408,192400,737153905,4600,4600,4600,4600,0
20240408,192300,737153905,4600,4600,4600,4600,0
20240408,192200,737153905,4600,4600,4600,4600,0
20240408,192100,737153905,4600,4600,4600,4600,0
20240408,192000,737153905,4600,4600,4600,4600,0
20240408,191900,737153905,4600,4600,4600,4600,0
20240408,191800,737153905,4600,4600,4600,4600,0
20240408,191700,737153905,4600,4600,4600,4600,0
20240408,191600,737153905,4600,4600,4600,4600,0
20240408,191500,737153905,4600,4600,4600,4600,0
20240408,191400,737153905,4600,4600,4600,4600,0
20240408,191300,737153905,4600,4600,4600,4600,0
20240408,191200,737153905,4600,4600,4600,4600,0
20240408,191100,737153905,4600,4600,4600,4600,0
20240408,191000,737153905,4600,4600,4600,4600,0
20240408,190900,737153905,4600,4600,4600,4600,0
20240408,190800,737153905,4600,4600,4600,4600,0
20240408,190700,737153905,4600,4600,4600,4600,512
20240408,190600,737153905,4600,4600,4600,4600,0
20240408,190500,737153905,4600,4600,4600,4600,0
20240408,190400,737153905,4600,4600,4600,4600,0
20240408,190300,737153905,4600,4600,4600,4600,0
20240408,190200,737153905,4600,4600,4600,4600,0
20240408,190100,737153905,4600,4600,4600,4600,0
20240408,190000,737153905,4600,4600,4600,4600,0
20240408,185900,737153905,4600,4600,4600,4600,0
20240408,185800,737153905,4600,4600,4600,4600,0
20240408,185700,737153905,4600,4600,4600,4600,0
20240408,185600,737153905,4600,4600,4600,4600,0
20240408,185500,737153905,4600,4600,4600,4600,0
20240408,185400,737153905,4600,4600,4600,4600,0
20240408,185300,737153905,4600,4600,4600,4600,0
20240408,185200,737153905,4600,4600,4600,4600,0
20240408,185100,737153905,4600,4600,4600,4600,0
20240408,185000,737153905,4600,4600,4600,4600,0
20240408,184900,737153905,4600,4600,4600,4600,0
20240408,184800,737153905,4600,4600,4600,4600,0
20240408,184700,737153905,4600,4600,4600,4600,0
20240408,184600,737153905,4600,4600,4600,4600,0
20240408,184500,737153905,4600,4600,4600,4600,0
20240408,184400,737153905,4600,4600,4600,4600,0
20240408,184300,737153905,4600,4600,4600,4600,0
20240408,184200,737153905,4600,4600,4600,4600,0
20240408,184100,737153905,4600,4600,4600,4600,0
20240408,184000,737153905,4600,4600,4600,4600,0
20240408,183900,737153905,4600,4600,4600,4600,0
20240408,183800,737153905,4600,4600,4600,4600,0
20240408,183700,737153905,4600,4600,4600,4600,512
20240408,183600,737153905,4600,4600,4600,4600,0
20240408,183500,737153905,4600,4600,4600,4600,0
20240408,183400,737153905,4600,4600,4600,4600,0
20240408,183300,737153905,4600,4600,4600,4600,0
20240408,183200,737153905,4600,4600,4600,4600,0
20240408,183100,737153905,4600,4600,4600,4600,0
20240408,183000,737153905,4600,4600,4600,4600,0
20240408,182900,737153905,4600,4600,4600,4600,0
20240408,182800,737153905,4600,4600,4600,4600,0
20240408,182700,737153905,4600,4600,4600,4600,0
20240408,182600,737153905,4600,4600,4600,4600,0
20240408,182500,737153905,4600,4600,4600,4600,0
20240408,182400,737153905,4600,4600,4600,4600,0
20240408,182300,737153905,4600,4600,4600,4600,0
20240408,182200,737153905,4600,4600,4600,4600,0
20240408,182100,737153905,4600,4600,4600,4600,0
20240408,182000,737153905,4600,4600,4600,4600,0
20240408,181900,737153905,4600,4600,4600,4600,0
20240408,181800,737153905,4600,4600,4600,4600,0
20240408,181700,737153905,4600,4600,4600,4600,0
20240408,181600,737153905,4600,4600,4600,4600,0
20240408,181500,737153905,4600,4600,4600,4600,0
20240408,181400,737153905,4600,4600,4600,4600,0
20240408,181300,737153905,4600,4600,4600,4600,0
20240408,181200,737153905,4600,4600,4600,4600,0
20240408,181100,737153905,4600,4600,4600,4600,0
20240408,181000,737153905,4600,4600,4600,4600,0
20240408,180900,737153905,4600,4600,4600,4600,0
20240408,180800,737153905,4600,4600,4600,4600,0
20240408,180700,737153905,4600,4600,4600,4600,512
20240408,180600,737153905,4600,4600,4600,4600,0
20240408,180500,737153905,4600,4600,4600,4600,0
20240408,180400,737153905,4600,4600,4600,4600,0
20240408,180300,737153905,4600,4600,4600,4600,0
20240408,180200,737153905,4600,4600,4600,4600,0
20240408,180100,737153905,4600,4600,4600,4600,0
20240408,180000,737153905,4600,4600,4600,4600,0
20240408,175900,737153905,4600,4600,4600,4600,0
20240408,175800,737153905,4600,4600,4600,4600,0
20240408,175700,737153905,4600,4600,4600,4600,0
20240408,175600,737153905,4600,4600,4600,4600,0
20240408,175500,737153905,4600,4600,4600,4600,0
20240408,175400,737153905,4600,4600,4600,4600,0
20240408,175300,737153905,4600,4600,4600,4600,0
20240408,175200,737153905,4600,4600,4600,4600,0
20240408,175100,737153905,4600,4600,4600,4600,0
20240408,175000,737153905,4600,4600,4600,4600,0
20240408,174900,737153905,4600,4600,4600,4600,0
20240408,174800,737153905,4600,4600,4600,4600,0
20240408,174700,737153905,4600,4600,4600,4600,0
20240408,174600,737153905,4600,4600,4600,4600,0
20240408,174500,737153905,4600,4600,4600,4600,0
20240408,174400,737153905,4600,4600,4600,4600,0
20240408,174300,737153905,4600,4600,4600,4600,0
20240408,174200,737153905,4600,4600,4600,4600,0
20240408,174100,737153905,4600,4600,4600,4600,0
20240408,174000,737153905,4600,4600,4600,4600,0
20240408,173900,737153905,4600,4600,4600,4600,0
20240408,173800,737153905,4600,4600,4600,4600,0
20240408,173700,737153905,4600,4600,4600,4600,512
20240408,173600,737153905,4600,4600,4600,4600,0
20240408,173500,737153905,4600,4600,4600,4600,0
20240408,173400,737153905,4600,4600,4600,4600,0
20240408,173300,737153905,4600,4600,4600,4600,0
20240408,173200,737153905,4600,4600,4600,4600,0
20240408,173100,737153905,4600,4600,4600,4600,0
20240408,173000,737153905,4600,4600,4600,4600,0
20240408,172900,737153905,4600,4600,4600,4600,0
20240408,172800,737153905,4600,4600,4600,4600,0
20240408,172700,737153905,4600,4600,4600,4600,0
20240408,172600,737153905,4600,4600,4600,4600,0
20240408,172500,737153905,4600,4600,4600,4600,0
20240408,172400,737153905,4600,4600,4600,4600,0
20240408,172300,737153905,4600,4600,4600,4600,0
20240408,172200,737153905,4600,4600,4600,4600,0
20240408,172100,737153905,4600,4600,4600,4600,0
20240408,172000,737153905,4600,4600,4600,4600,0
20240408,171900,737153905,4600,4600,4600,4600,0
20240408,171800,737153905,4600,4600,4600,4600,0
20240408,171700,737153905,4600,4600,4600,4600,0
20240408,171600,737153905,4600,4600,4600,4600,0
20240408,171500,737153905,4600,4600,4600,4600,0
20240408,171400,737153905,4600,4600,4600,4600,0
20240408,171300,737153905,4600,4600,4600,4600,0
20240408,171200,737153905,4600,4600,4600,4600,0
20240408,171100,737153905,4600,4600,4600,4600,0
20240408,171000,737153905,4600,4600,4600,4600,0
20240408,170900,737153905,4600,4600,4600,4600,0
20240408,170800,737153905,4600,4600,4600,4600,0
20240408,170700,737153905,4600,4600,4600,4600,512
20240408,170600,737153905,4600,4600,4600,4600,0
20240408,170500,737153905,4600,4600,4600,4600,0
20240408,170400,737153905,4600,4600,4600,4600,0
20240408,170300,737153905,4600,4600,4600,4600,0
20240408,170200,737153905,4600,4600,4600,4600,0
20240408,170100,737153905,4600,4600,4600,4600,0
20240408,170000,737153905,4600,4600,4600,4600,0
20240408,165900,737153905,4600,4600,4600,4600,0
20240408,165800,737153905,4600,4600,4600,4600,0
20240408,165700,737153905,4600,4600,4600,4600,0
20240408,165600,737153905,4600,4600,4600,4600,0
20240408,165500,737153905,4600,4600,4600,4600,0
20240408,165400,737153905,4600,4600,4600,4600,0
20240408,165300,737153905,4600,4600,4600,4600,0
20240408,165200,737153905,4600,4600,4600,4600,0
20240408,165100,737153905,4600,4600,4600,4600,0
20240408,165000,737153905,4600,4600,4600,4600,0
20240408,164900,737153905,4600,4600,4600,4600,0
20240408,164800,737153905,4600,4600,4600,4600,0
20240408,164700,737153905,4600,4600,4600,4600,0
20240408,164600,737153905,4600,4600,4600,4600,0
20240408,164500,737153905,4600,4600,4600,4600,0
20240408,164400,737153905,4600,4600,4600,4600,0
20240408,164300,737153905,4600,4600,4600,4600,0
20240408,164200,737153905,4600,4600,4600,4600,0
20240408,164100,737153905,4600,4600,4600,4600,0
20240408,164000,737153905,4600,4600,4600,4600,0
20240408,163900,737153905,4600,4600,4600,4600,0
20240408,163800,737153905,4600,4600,4600,4600,0
20240408,163700,737153905,4600,4600,4600,4600,512
20240408,163600,737153905,4600,4600,4600,4600,0
20240408,163500,737153905,4600,4600,4600,4600,0
20240408,163400,737153905,4600,4600,4600,4600,0
20240408,163300,737153905,4600,4600,4600,4600,0
20240408,163200,737153905,4600,4600,4600,4600,0
20240408,163100,737153905,4600,4600,4600,4600,0
20240408,163000,737153905,4600,4600,4600,4600,0
20240408,162900,737153905,4600,4600,4600,4600,0
20240408,162800,737153905,4600,4600,4600,4600,0
20240408,162700,737153905,4600,4600,4600,4600,0
20240408,162600,737153905,4600,4600,4600,4600,0
20240408,162500,737153905,4600,4600,4600,4600,0
20240408,162400,737153905,4600,4600,4600,4600,0
20240408,162300,737153905,4600,4600,4600,4600,0
20240408,162200,737153905,4600,4600,4600,4600,0
20240408,162100,737153905,4600,4600,4600,4600,0
20240408,162000,737153905,4600,4600,4600,4600,0
20240408,161900,737153905,4600,4600,4600,4600,0
20240408,161800,737153905,4600,4600,4600,4600,0
20240408,161700,737153905,4600,4600,4600,4600,0
20240408,161600,737153905,4600,4600,4600,4600,0
20240408,161500,737153905,4600,4600,4600,4600,0
20240408,161400,737153905,4600,4600,4600,4600,0
20240408,161300,737153905,4600,4600,4600,4600,0
20240408,161200,737153905,4600,4600,4600,4600,0
20240408,161100,737153905,4600,4600,4600,4600,0
20240408,161000,737153905,4600,4600,4600,4600,0
20240408,160900,737153905,4600,4600,4600,4600,0
20240408,160800,737153905,4600,4600,4600,4600,0
20240408,160700,737153905,4600,4600,4600,4600,512
20240408,160600,737153905,4600,4600,4600,4600,0
20240408,160500,737153905,4600,4600,4600,4600,0
20240408,160400,737153905,4600,4600,4600,4600,0
20240408,160300,737153905,4600,4600,4600,4600,0
20240408,160200,737153905,4600,4600,4600,4600,0
20240408,160100,737153905,4600,4600,4600,4600,0
20240408,160000,737153905,4600,4600,4600,4600,0
20240408,155900,737153905,4600,4600,4600,4600,0
20240408,155800,737153905,4600,4600,4600,4600,0
20240408,155700,737153905,4600,4600,4600,4600,0
20240408,155600,737153905,4600,4600,4600,4600,0
20240408,155500,737153905,4600,4600,4600,4600,0
20240408,155400,737153905,4600,4600,4600,4600,0
20240408,155300,737153905,4600,4600,4600,4600,0
20240408,155200,737153905,4600,4600,4600,4600,0
20240408,155100,737153905,4600,4600,4600,4600,0
20240408,155000,737153905,4600,4600,4600,4600,0
20240408,154900,737153905,4600,4600,4600,4600,0
20240408,154800,737153905,4600,4600,4600,4600,0
20240408,154700,737153905,4600,4600,4600,4600,0
20240408,154600,737153905,4600,4600,4600,4600,0
20240408,154500,737153905,4600,4600,4600,4600,0
20240408,154400,737153905,4600,4600,4600,4600,0
20240408,154300,737153905,4600,4600,4600,4600,0
20240408,154200,737153905,4600,4600,4600,4600,0
20240408,154100,737153905,4600,4600,4600,4600,0
20240408,154000,737153905,4600,4600,4600,4600,0
20240408,153900,737153905,4600,4600,4600,4600,0
20240408,153800,737153905,4600,4600,4600,4600,0
20240408,153700,737153905,4600,4600,4600,4600,512
20240408,153600,737153905,4600,4600,4600,4600,0
20240408,153500,737153905,4600,4600,4600,4600,0
20240408,153400,737153905,4600,4600,4600,4600,0
20240408,153300,737153905,4600,4600,4600,4600,0
20240408,153200,737153905,4600,4600,4600,4600,0
20240408,153100,737153905,4600,4600,4600,4600,0
20240408,153000,737153905,4600,4600,4600,4600,512
20240408,152900,734798705,4570,4570,4570,4570,0
20240408,152800,734798705,4570,4570,4570,4570,0
20240408,152700,734798705,4570,4570,4570,4570,0
20240408,152600,734798705,4570,4570,4570,4570,0
20240408,152500,734798705,4570,4570,4570,4570,0
20240408,152400,734798705,4570,4570,4570,4570,0
20240408,152300,734798705,4570,4570,4570,4570,0
20240408,152200,734798705,4570,4570,4570,4570,0
20240408,152100,734798705,4570,4570,4570,4570,0
20240408,152000,734798705,4570,4570,4570,4570,0
20240408,151900,734798705,4570,4565,4570,4565,725
20240408,151800,731487080,4565,4555,4565,4555,553
20240408,151700,728967635,4550,4550,4550,4550,0
20240408,151600,728967635,4550,4550,4550,4550,300
20240408,151500,727602635,4550,4550,4550,4550,117
20240408,151400,727070285,4560,4560,4560,4560,0
20240408,151300,727070285,4560,4560,4560,4560,0
20240408,151200,727070285,4560,4555,4560,4555,1001
20240408,151100,722508230,4550,4550,4550,4550,662
20240408,151000,719496130,4550,4555,4555,4550,939
20240408,150900,715222970,4570,4570,4570,4570,1
20240408,150800,715218400,4570,4570,4570,4570,0
20240408,150700,715218400,4570,4555,4570,4555,324
20240408,150600,713741085,4555,4555,4555,4555,4
20240408,150500,713722865,4555,4555,4555,4555,773
20240408,150400,710201850,4555,4555,4555,4555,0
20240408,150300,710201850,4555,4555,4555,4555,1
20240408,150200,710197295,4550,4550,4550,4550,38
20240408,150100,710024395,4550,4555,4555,4550,1000
20240408,150000,705472675,4580,4580,4580,4580,0
20240408,145900,705472675,4580,4580,4580,4580,0
20240408,145800,705472675,4580,4580,4580,4580,0
20240408,145700,705472675,4580,4555,4580,4555,1957
20240408,145600,696557780,4555,4560,4560,4555,208
20240408,145500,695610300,4560,4560,4560,4560,136
20240408,145400,694990140,4560,4570,4570,4560,500
20240408,145300,692709890,4580,4580,4580,4580,0
20240408,145200,692709890,4580,4575,4580,4575,5
20240408,145100,692687000,4580,4580,4580,4580,0
20240408,145000,692687000,4580,4580,4580,4580,0
20240408,144900,692687000,4580,4580,4580,4580,0
20240408,144800,692687000,4580,4580,4580,4580,0
20240408,144700,692687000,4580,4565,4580,4565,200
20240408,144600,691772075,4560,4560,4560,4560,0
20240408,144500,691772075,4560,4560,4560,4560,259
20240408,144400,690591035,4560,4565,4565,4560,1922
20240408,144300,681817415,4570,4570,4570,4570,0
20240408,144200,681817415,4570,4570,4570,4570,0
20240408,144100,681817415,4570,4570,4570,4570,1000
20240408,144000,677247415,4580,4580,4580,4580,0
20240408,143900,677247415,4580,4570,4580,4570,310
20240408,143800,675829065,4565,4565,4565,4565,6
20240408,143700,675801675,4565,4565,4565,4565,200
20240408,143600,674888675,4565,4565,4565,4565,0
20240408,143500,674888675,4565,4565,4565,4565,0
20240408,143400,674888675,4565,4565,4565,4565,90
20240408,143300,674477825,4565,4565,4565,4565,100
20240408,143200,674021325,4555,4555,4555,4555,0
20240408,143100,674021325,4555,4555,4555,4555,0
20240408,143000,674021325,4555,4560,4560,4555,260
20240408,142900,672836615,4560,4560,4560,4560,0
20240408,142800,672836615,4560,4560,4560,4560,0
20240408,142700,672836615,4560,4560,4560,4560,0
20240408,142600,672836615,4560,4560,4560,4560,64
20240408,142500,672544775,4560,4560,4560,4560,8
20240408,142400,672508295,4560,4560,4560,4560,0
20240408,142300,672508295,4560,4560,4560,4560,0
20240408,142200,672508295,4560,4560,4560,4560,53
20240408,142100,672266615,4555,4555,4555,4555,301
20240408,142000,670895560,4560,4560,4560,4560,922
20240408,141900,666691240,4560,4560,4560,4560,0
20240408,141800,666691240,4560,4560,4560,4560,1777
20240408,141700,658588120,4560,4560,4560,4560,0
20240408,141600,658588120,4560,4565,4565,4560,214
20240408,141500,657611860,4570,4570,4570,4570,10
20240408,141400,657566160,4565,4565,4565,4565,0
20240408,141300,657566160,4565,4565,4565,4565,0
20240408,141200,657566160,4565,4560,4565,4560,203
20240408,141100,656640370,4560,4560,4560,4560,82
20240408,141000,656266450,4565,4565,4565,4565,1
20240408,140900,656261885,4565,4560,4565,4560,248
20240408,140800,655130960,4560,4565,4565,4560,371
20240408,140700,653439195,4565,4565,4565,4565,9
20240408,140600,653398110,4565,4565,4565,4565,30
20240408,140500,653261160,4565,4565,4565,4565,500
20240408,140400,650978660,4565,4565,4565,4565,0
20240408,140300,650978660,4565,4570,4570,4565,1120
20240408,140200,645864135,4570,4570,4570,4570,8
20240408,140100,645827575,4575,4575,4575,4575,130
20240408,140000,645232825,4575,4580,4580,4575,102
20240408,135900,644765675,4580,4580,4580,4580,50
20240408,135800,644536675,4580,4580,4580,4580,0
20240408,135700,644536675,4580,4580,4580,4580,114
20240408,135600,644014555,4580,4580,4580,4580,401
20240408,135500,642177975,4580,4580,4580,4580,0
20240408,135400,642177975,4580,4580,4580,4580,0
20240408,135300,642177975,4580,4580,4580,4580,0
20240408,135200,642177975,4580,4585,4585,4580,2053
20240408,135100,632774180,4590,4590,4590,4590,100
20240408,135000,632315180,4590,4590,4590,4590,0
20240408,134900,632315180,4590,4590,4590,4590,0
20240408,134800,632315180,4590,4590,4590,4590,1002
20240408,134700,627716000,4590,4590,4590,4590,0
20240408,134600,627716000,4590,4590,4590,4590,10
20240408,134500,627670100,4590,4590,4590,4590,0
20240408,134400,627670100,4590,4590,4590,4590,0
20240408,134300,627670100,4590,4590,4590,4590,1000
20240408,134200,623080100,4590,4595,4595,4590,264
20240408,134100,621867790,4605,4600,4605,4600,9
20240408,134000,621826385,4600,4600,4600,4600,16
20240408,133900,621752785,4600,4600,4600,4600,0
20240408,133800,621752785,4600,4600,4600,4600,0
20240408,133700,621752785,4600,4600,4600,4600,20
20240408,133600,621660785,4600,4600,4600,4600,1000
20240408,133500,617060785,4600,4600,4600,4600,100
20240408,133400,616600785,4615,4615,4615,4615,113
20240408,133300,616079290,4615,4615,4615,4615,0
20240408,133200,616079290,4615,4615,4615,4615,5
20240408,133100,616056215,4615,4615,4615,4615,800
20240408,133000,612364215,4610,4605,4610,4600,162
20240408,132900,611618145,4605,4605,4605,4605,1
20240408,132800,611613540,4605,4605,4605,4605,0
20240408,132700,611613540,4605,4605,4605,4605,0
20240408,132600,611613540,4605,4605,4605,4605,0
20240408,132500,611613540,4605,4605,4605,4605,0
20240408,132400,611613540,4605,4605,4605,4605,0
20240408,132300,611613540,4605,4605,4605,4605,0
20240408,132200,611613540,4605,4605,4605,4605,497
20240408,132100,609324855,4605,4605,4605,4605,5
20240408,132000,609301830,4605,4605,4605,4605,500
20240408,131900,606999330,4605,4605,4605,4605,0
20240408,131800,606999330,4605,4605,4605,4605,5
20240408,131700,606976305,4605,4605,4605,4605,10
20240408,131600,606930255,4605,4605,4605,4605,0
20240408,131500,606930255,4605,4605,4605,4605,0
20240408,131400,606930255,4605,4605,4605,4605,0
20240408,131300,606930255,4605,4605,4605,4605,0
20240408,131200,606930255,4605,4605,4605,4605,1
20240408,131100,606925650,4600,4600,4600,4600,0
20240408,131000,606925650,4600,4600,4600,4600,0
20240408,130900,606925650,4600,4600,4600,4600,0
20240408,130800,606925650,4600,4600,4600,4600,0
20240408,130700,606925650,4600,4600,4600,4600,0
20240408,130600,606925650,4600,4600,4600,4600,0
20240408,130500,606925650,4600,4600,4600,4600,0
20240408,130400,606925650,4600,4600,4600,4600,131
20240408,130300,606323050,4600,4600,4600,4600,100
20240408,130200,605863050,4590,4590,4590,4590,0
20240408,130100,605863050,4590,4590,4590,4590,0
20240408,130000,605863050,4590,4590,4590,4590,49
20240408,125900,605638140,4600,4600,4600,4595,979
20240408,125800,601135790,4615,4605,4615,4600,1277
20240408,125700,595257505,4600,4605,4605,4600,127
20240408,125600,594673170,4605,4605,4605,4605,500
20240408,125500,592370670,4615,4615,4615,4615,0
20240408,125400,592370670,4615,4610,4615,4610,328
20240408,125300,590858440,4605,4605,4605,4605,0
20240408,125200,590858440,4605,4605,4605,4605,0
20240408,125100,590858440,4605,4605,4605,4605,2
20240408,125000,590849230,4600,4600,4600,4600,0
20240408,124900,590849230,4600,4600,4600,4600,0
20240408,124800,590849230,4600,4600,4600,4600,0
20240408,124700,590849230,4600,4600,4600,4600,100
20240408,124600,590389230,4605,4605,4610,4605,65
20240408,124500,590089590,4610,4610,4610,4610,0
20240408,124400,590089590,4610,4610,4610,4610,0
20240408,124300,590089590,4610,4610,4610,4610,139
20240408,124200,589448800,4610,4610,4610,4610,1000
20240408,124100,584838800,4605,4605,4605,4605,0
20240408,124000,584838800,4605,4605,4605,4605,0
20240408,123900,584838800,4605,4600,4605,4600,303
20240408,123800,583444900,4600,4600,4600,4600,0
20240408,123700,583444900,4600,4600,4600,4600,300
20240408,123600,582064900,4600,4600,4600,4600,0
20240408,123500,582064900,4600,4600,4600,4600,0
20240408,123400,582064900,4600,4600,4600,4600,232
20240408,123300,580997700,4610,4610,4610,4610,49
20240408,123200,580771810,4625,4625,4625,4625,0
20240408,123100,580771810,4625,4625,4625,4625,0
20240408,123000,580771810,4625,4625,4625,4625,0
20240408,122900,580771810,4625,4625,4625,4625,0
20240408,122800,580771810,4625,4625,4625,4625,0
20240408,122700,580771810,4625,4625,4625,4625,0
20240408,122600,580771810,4625,4625,4625,4625,0
20240408,122500,580771810,4625,4620,4625,4620,70
20240408,122400,580448070,4615,4605,4615,4605,689
20240408,122300,577273835,4600,4600,4600,4600,1
20240408,122200,577269235,4600,4600,4600,4600,4
20240408,122100,577250835,4600,4600,4600,4600,0
20240408,122000,577250835,4600,4595,4600,4595,215
20240408,121900,576261845,4600,4600,4605,4600,52
20240408,121800,576022410,4610,4610,4610,4610,0
20240408,121700,576022410,4610,4590,4610,4590,35
20240408,121600,575861465,4615,4605,4615,4605,554
20240408,121500,573309755,4605,4595,4605,4595,2872
20240408,121400,560086400,4595,4595,4595,4590,508
20240408,121300,557752195,4595,4595,4595,4595,0
20240408,121200,557752195,4595,4595,4595,4595,100
20240408,121100,557292695,4595,4595,4595,4595,0
20240408,121000,557292695,4595,4595,4595,4595,0
20240408,120900,557292695,4595,4595,4595,4595,0
20240408,120800,557292695,4595,4595,4595,4595,0
20240408,120700,557292695,4595,4595,4595,4595,0
20240408,120600,557292695,4595,4590,4595,4590,200
20240408,120500,556373700,4595,4595,4595,4595,0
20240408,120400,556373700,4595,4595,4595,4595,0
20240408,120300,556373700,4595,4595,4595,4595,0
20240408,120200,556373700,4595,4580,4595,4580,510
20240408,120100,554037750,4600,4600,4600,4600,10
20240408,120000,553991750,4605,4605,4605,4605,0
20240408,115900,553991750,4605,4590,4605,4590,1085
20240408,115800,549011515,4585,4585,4585,4585,203
20240408,115700,548080760,4580,4580,4580,4580,0
20240408,115600,548080760,4580,4580,4580,4580,0
20240408,115500,548080760,4580,4580,4580,4580,0
20240408,115400,548080760,4580,4585,4585,4580,2
20240408,115300,548071595,4570,4570,4570,4570,0
20240408,115200,548071595,4570,4570,4570,4570,0
20240408,115100,548071595,4570,4570,4570,4570,384
20240408,115000,546316715,4570,4570,4570,4570,48
20240408,114900,546097355,4575,4575,4575,4575,517
20240408,114800,543732080,4575,4575,4575,4575,0
20240408,114700,543732080,4575,4575,4575,4575,3
20240408,114600,543718355,4570,4570,4570,4570,10
20240408,114500,543672655,4570,4575,4575,4570,2307
20240408,114400,533128130,4575,4575,4575,4575,0
20240408,114300,533128130,4575,4575,4575,4575,10
20240408,114200,533082380,4575,4575,4575,4575,0
20240408,114100,533082380,4575,4575,4575,4575,255
20240408,114000,531915755,4580,4580,4580,4580,0
20240408,113900,531915755,4580,4580,4580,4580,7
20240408,113800,531883695,4580,4580,4580,4580,0
20240408,113700,531883695,4580,4580,4580,4580,0
20240408,113600,531883695,4580,4580,4580,4580,27
20240408,113500,531760035,4580,4580,4580,4580,0
20240408,113400,531760035,4580,4580,4580,4580,0
20240408,113300,531760035,4580,4580,4580,4580,0
20240408,113200,531760035,4580,4580,4580,4580,0
20240408,113100,531760035,4580,4585,4585,4580,1897
20240408,113000,523071125,4585,4585,4585,4585,0
20240408,112900,523071125,4585,4585,4585,4585,0
20240408,112800,523071125,4585,4585,4585,4585,0
20240408,112700,523071125,4585,4585,4585,4585,100
20240408,112600,522612625,4600,4600,4600,4600,0
20240408,112500,522612625,4600,4600,4600,4600,0
20240408,112400,522612625,4600,4600,4600,4600,0
20240408,112300,522612625,4600,4600,4600,4600,0
20240408,112200,522612625,4600,4600,4600,4600,0
20240408,112100,522612625,4600,4600,4600,4600,0
20240408,112000,522612625,4600,4600,4600,4600,0
20240408,111900,522612625,4600,4600,4600,4600,0
20240408,111800,522612625,4600,4600,4600,4600,0
20240408,111700,522612625,4600,4600,4600,4600,0
20240408,111600,522612625,4600,4600,4600,4600,0
20240408,111500,522612625,4600,4600,4600,4600,0
20240408,111400,522612625,4600,4595,4600,4595,2
20240408,111300,522603430,4600,4600,4600,4600,0
20240408,111200,522603430,4600,4610,4610,4600,256
20240408,111100,521425790,4610,4610,4610,4600,1295
20240408,111000,515465840,4600,4600,4605,4600,197
20240408,110900,514559540,4600,4600,4600,4600,50
20240408,110800,514329540,4600,4595,4600,4595,772
20240408,110700,510779700,4590,4590,4590,4590,2
20240408,110600,510770520,4590,4590,4590,4590,11
20240408,110500,510720030,4585,4585,4585,4585,1
20240408,110400,510715445,4580,4580,4580,4580,0
20240408,110300,510715445,4580,4580,4580,4580,0
20240408,110200,510715445,4580,4580,4580,4580,0
20240408,110100,510715445,4580,4580,4580,4580,2
20240408,110000,510706285,4565,4565,4565,4565,0
20240408,105900,510706285,4565,4565,4565,4565,89
20240408,105800,510300000,4560,4560,4560,4560,0
20240408,105700,510300000,4560,4560,4560,4560,0
20240408,105600,510300000,4560,4560,4560,4560,0
20240408,105500,510300000,4560,4570,4570,4560,107
20240408,105400,509811850,4570,4570,4570,4570,0
20240408,105300,509811850,4570,4570,4570,4570,1
20240408,105200,509807280,4565,4565,4565,4565,0
20240408,105100,509807280,4565,4575,4575,4565,286
20240408,105000,508501245,4585,4585,4585,4585,23
20240408,104900,508395790,4605,4605,4605,4605,0
20240408,104800,508395790,4605,4605,4605,4605,500
20240408,104700,506093290,4600,4600,4600,4600,0
20240408,104600,506093290,4600,4600,4600,4600,0
20240408,104500,506093290,4600,4600,4600,4600,100
20240408,104400,505633290,4605,4605,4605,4605,0
20240408,104300,505633290,4605,4600,4605,4600,2
20240408,104200,505624085,4600,4600,4600,4600,0
20240408,104100,505624085,4600,4600,4600,4600,0
20240408,104000,505624085,4600,4615,4615,4600,402
20240408,103900,503774870,4615,4615,4615,4600,2502
20240408,103800,492265640,4605,4600,4605,4600,130
20240408,103700,491667605,4600,4600,4600,4600,7
20240408,103600,491635405,4605,4605,4605,4605,0
20240408,103500,491635405,4605,4605,4605,4605,1
20240408,103400,491630800,4585,4585,4585,4585,145
20240408,103300,490965975,4580,4570,4580,4560,701
20240408,103200,487765820,4595,4595,4595,4595,10
20240408,103100,487719870,4595,4575,4620,4570,303
20240408,103000,486335010,4595,4595,4595,4595,2
20240408,102900,486325820,4595,4595,4595,4595,0
20240408,102800,486325820,4595,4595,4595,4595,19
20240408,102700,486238515,4595,4600,4620,4570,207
20240408,102600,485292270,4570,4595,4630,4570,16
20240408,102500,485218965,4640,4640,4640,4640,0
20240408,102400,485218965,4640,4595,4640,4595,2
20240408,102300,485209730,4585,4595,4600,4570,1254
20240408,102200,479473095,4570,4620,4625,4570,848
20240408,102100,475575080,4620,4595,4620,4595,4
20240408,102000,475556665,4600,4610,4610,4590,152
20240408,101900,474857605,4605,4605,4605,4605,0
20240408,101800,474857605,4605,4620,4670,4595,786
20240408,101700,471209385,4595,4595,4595,4590,60
20240408,101600,470933885,4580,4580,4580,4580,0
20240408,101500,470933885,4580,4580,4580,4580,2870
20240408,101400,457789285,4580,4575,4580,4575,353
20240408,101300,456173735,4575,4575,4575,4575,0
20240408,101200,456173735,4575,4575,4575,4570,6
20240408,101100,456146295,4575,4575,4575,4575,1
20240408,101000,456141720,4565,4550,4565,4540,848
20240408,100900,452287650,4540,4545,4545,4540,2
20240408,100800,452278565,4545,4545,4550,4545,8
20240408,100700,452242195,4520,4515,4540,4515,1398
20240408,100600,445922490,4510,4550,4550,4510,4492
20240408,100500,425602355,4545,4565,4570,4545,5084
20240408,100400,402451740,4565,4565,4565,4565,100
20240408,100300,401995240,4570,4570,4570,4570,0
20240408,100200,401995240,4570,4570,4570,4570,1000
20240408,100100,397425240,4560,4560,4560,4560,100
20240408,100000,396969240,4560,4560,4565,4560,2221
20240408,095900,386841470,4560,4570,4575,4560,1146
20240408,095800,381609525,4575,4575,4575,4575,52
20240408,095700,381371625,4575,4580,4580,4575,400
20240408,095600,379541125,4580,4580,4580,4580,1915
20240408,095500,370770425,4580,4580,4580,4580,3
20240408,095400,370756685,4615,4590,4615,4590,106
20240408,095300,370267560,4615,4565,4615,4565,926
20240408,095200,366027190,4570,4570,4570,4570,0
20240408,095100,366027190,4570,4570,4570,4570,292
20240408,095000,364692750,4570,4570,4570,4570,0
20240408,094900,364692750,4570,4565,4570,4565,385
20240408,094800,362933305,4560,4560,4560,4555,529
20240408,094700,360522090,4565,4575,4575,4565,1190
20240408,094600,355084130,4575,4575,4575,4575,210
20240408,094500,354123380,4575,4590,4590,4570,1927
20240408,094400,345309445,4605,4620,4620,4585,25389
20240408,094300,228465180,4620,4620,4620,4615,136
20240408,094200,227837410,4620,4640,4645,4620,3486
20240408,094100,211728965,4640,4640,4640,4640,0
20240408,094000,211728965,4640,4640,4640,4640,1
20240408,093900,211724325,4645,4645,4645,4645,0
20240408,093800,211724325,4645,4645,4645,4645,1
20240408,093700,211719680,4625,4650,4650,4625,2002
20240408,093600,202460360,4640,4640,4645,4640,1782
20240408,093500,194191380,4640,4635,4640,4635,3508
20240408,093400,177916775,4640,4640,4640,4640,0
20240408,093300,177916775,4640,4640,4640,4640,0
20240408,093200,177916775,4640,4640,4640,4640,0
20240408,093100,177916775,4640,4640,4640,4640,0
20240408,093000,177916775,4640,4640,4640,4640,2
20240408,092900,177907495,4625,4635,4640,4620,618
20240408,092800,175044065,4620,4620,4620,4620,216
20240408,092700,174046145,4620,4620,4620,4620,29
20240408,092600,173912165,4620,4635,4635,4620,1169
20240408,092500,168502850,4640,4635,4640,4635,1711
20240408,092400,160563815,4630,4630,4630,4630,215
20240408,092300,159568365,4640,4630,4640,4630,1215
20240408,092200,153932915,4630,4635,4635,4630,1618
20240408,092100,146433615,4640,4650,4655,4640,2606
20240408,092000,134334580,4640,4645,4645,4640,1029
20240408,091900,129559520,4645,4645,4645,4640,1599
20240408,091800,122133310,4645,4650,4650,4645,2361
20240408,091700,111156590,4650,4650,4650,4650,1531
20240408,091600,104037440,4675,4660,4675,4650,2541
20240408,091500,92215765,4660,4660,4660,4655,864
20240408,091400,88193690,4660,4665,4665,4660,2793
20240408,091300,75173745,4670,4685,4685,4670,658
20240408,091200,72100735,4700,4680,4700,4670,2256
20240408,091100,61533130,4680,4705,4705,4680,4644
20240408,091000,39747195,4705,4705,4730,4700,2736
20240408,090900,26824735,4715,4710,4715,4705,621
20240408,090800,23900205,4715,4725,4725,4715,125
20240408,090700,23310635,4735,4715,4735,4715,143
20240408,090600,22636315,4715,4710,4715,4710,274
20240408,090500,21345105,4710,4730,4730,4705,1658
20240408,090400,13530445,4725,4735,4735,4720,503
20240408,090300,11150690,4730,4730,4745,4730,320
20240408,090200,9636865,4745,4745,4745,4745,210
20240408,090100,8640415,4710,4705,4710,4705,631
20240408,090000,5671550,4710,4710,4715,4710,1204