175140/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,200900,1961662210,4710,4710,4710,4710,7188
20240416,200800,1961662210,4710,4710,4710,4710,0
20240416,200700,1961662210,4710,4710,4710,4710,0
20240416,200600,1961662210,4710,4710,4710,4710,0
20240416,200500,1961662210,4710,4710,4710,4710,0
20240416,200400,1961662210,4710,4710,4710,4710,0
20240416,200300,1961662210,4710,4710,4710,4710,0
20240416,200200,1961662210,4710,4710,4710,4710,0
20240416,200100,1961662210,4710,4710,4710,4710,0
20240416,200000,1961662210,4710,4710,4710,4710,0
20240416,195900,1961662210,4710,4710,4710,4710,0
20240416,195800,1961662210,4710,4710,4710,4710,0
20240416,195700,1961662210,4710,4710,4710,4710,0
20240416,195600,1961662210,4710,4710,4710,4710,0
20240416,195500,1961662210,4710,4710,4710,4710,0
20240416,195400,1961662210,4710,4710,4710,4710,0
20240416,195300,1961662210,4710,4710,4710,4710,0
20240416,195200,1961662210,4710,4710,4710,4710,0
20240416,195100,1961662210,4710,4710,4710,4710,0
20240416,195000,1961662210,4710,4710,4710,4710,0
20240416,194900,1961662210,4710,4710,4710,4710,0
20240416,194800,1961662210,4710,4710,4710,4710,0
20240416,194700,1961662210,4710,4710,4710,4710,0
20240416,194600,1961662210,4710,4710,4710,4710,0
20240416,194500,1961662210,4710,4710,4710,4710,0
20240416,194400,1961662210,4710,4710,4710,4710,0
20240416,194300,1961662210,4710,4710,4710,4710,0
20240416,194200,1961662210,4710,4710,4710,4710,0
20240416,194100,1961662210,4710,4710,4710,4710,0
20240416,194000,1961662210,4710,4710,4710,4710,0
20240416,193900,1961662210,4710,4710,4710,4710,7188
20240416,193800,1961662210,4710,4710,4710,4710,0
20240416,193700,1961662210,4710,4710,4710,4710,0
20240416,193600,1961662210,4710,4710,4710,4710,0
20240416,193500,1961662210,4710,4710,4710,4710,0
20240416,193400,1961662210,4710,4710,4710,4710,0
20240416,193300,1961662210,4710,4710,4710,4710,0
20240416,193200,1961662210,4710,4710,4710,4710,0
20240416,193100,1961662210,4710,4710,4710,4710,0
20240416,193000,1961662210,4710,4710,4710,4710,0
20240416,192900,1961662210,4710,4710,4710,4710,0
20240416,192800,1961662210,4710,4710,4710,4710,0
20240416,192700,1961662210,4710,4710,4710,4710,0
20240416,192600,1961662210,4710,4710,4710,4710,0
20240416,192500,1961662210,4710,4710,4710,4710,0
20240416,192400,1961662210,4710,4710,4710,4710,0
20240416,192300,1961662210,4710,4710,4710,4710,0
20240416,192200,1961662210,4710,4710,4710,4710,0
20240416,192100,1961662210,4710,4710,4710,4710,0
20240416,192000,1961662210,4710,4710,4710,4710,0
20240416,191900,1961662210,4710,4710,4710,4710,0
20240416,191800,1961662210,4710,4710,4710,4710,0
20240416,191700,1961662210,4710,4710,4710,4710,0
20240416,191600,1961662210,4710,4710,4710,4710,0
20240416,191500,1961662210,4710,4710,4710,4710,0
20240416,191400,1961662210,4710,4710,4710,4710,0
20240416,191300,1961662210,4710,4710,4710,4710,0
20240416,191200,1961662210,4710,4710,4710,4710,0
20240416,191100,1961662210,4710,4710,4710,4710,0
20240416,191000,1961662210,4710,4710,4710,4710,0
20240416,190900,1961662210,4710,4710,4710,4710,7188
20240416,190800,1961662210,4710,4710,4710,4710,0
20240416,190700,1961662210,4710,4710,4710,4710,0
20240416,190600,1961662210,4710,4710,4710,4710,0
20240416,190500,1961662210,4710,4710,4710,4710,0
20240416,190400,1961662210,4710,4710,4710,4710,0
20240416,190300,1961662210,4710,4710,4710,4710,0
20240416,190200,1961662210,4710,4710,4710,4710,0
20240416,190100,1961662210,4710,4710,4710,4710,0
20240416,190000,1961662210,4710,4710,4710,4710,0
20240416,185900,1961662210,4710,4710,4710,4710,0
20240416,185800,1961662210,4710,4710,4710,4710,0
20240416,185700,1961662210,4710,4710,4710,4710,0
20240416,185600,1961662210,4710,4710,4710,4710,0
20240416,185500,1961662210,4710,4710,4710,4710,0
20240416,185400,1961662210,4710,4710,4710,4710,0
20240416,185300,1961662210,4710,4710,4710,4710,0
20240416,185200,1961662210,4710,4710,4710,4710,0
20240416,185100,1961662210,4710,4710,4710,4710,0
20240416,185000,1961662210,4710,4710,4710,4710,0
20240416,184900,1961662210,4710,4710,4710,4710,0
20240416,184800,1961662210,4710,4710,4710,4710,0
20240416,184700,1961662210,4710,4710,4710,4710,0
20240416,184600,1961662210,4710,4710,4710,4710,0
20240416,184500,1961662210,4710,4710,4710,4710,0
20240416,184400,1961662210,4710,4710,4710,4710,0
20240416,184300,1961662210,4710,4710,4710,4710,0
20240416,184200,1961662210,4710,4710,4710,4710,0
20240416,184100,1961662210,4710,4710,4710,4710,0
20240416,184000,1961662210,4710,4710,4710,4710,0
20240416,183900,1961662210,4710,4710,4710,4710,7188
20240416,183800,1961662210,4710,4710,4710,4710,0
20240416,183700,1961662210,4710,4710,4710,4710,0
20240416,183600,1961662210,4710,4710,4710,4710,0
20240416,183500,1961662210,4710,4710,4710,4710,0
20240416,183400,1961662210,4710,4710,4710,4710,0
20240416,183300,1961662210,4710,4710,4710,4710,0
20240416,183200,1961662210,4710,4710,4710,4710,0
20240416,183100,1961662210,4710,4710,4710,4710,0
20240416,183000,1961662210,4710,4710,4710,4710,0
20240416,182900,1961662210,4710,4710,4710,4710,0
20240416,182800,1961662210,4710,4710,4710,4710,0
20240416,182700,1961662210,4710,4710,4710,4710,0
20240416,182600,1961662210,4710,4710,4710,4710,0
20240416,182500,1961662210,4710,4710,4710,4710,0
20240416,182400,1961662210,4710,4710,4710,4710,0
20240416,182300,1961662210,4710,4710,4710,4710,0
20240416,182200,1961662210,4710,4710,4710,4710,0
20240416,182100,1961662210,4710,4710,4710,4710,0
20240416,182000,1961662210,4710,4710,4710,4710,0
20240416,181900,1961662210,4710,4710,4710,4710,0
20240416,181800,1961662210,4710,4710,4710,4710,0
20240416,181700,1961662210,4710,4710,4710,4710,0
20240416,181600,1961662210,4710,4710,4710,4710,0
20240416,181500,1961662210,4710,4710,4710,4710,0
20240416,181400,1961662210,4710,4710,4710,4710,0
20240416,181300,1961662210,4710,4710,4710,4710,0
20240416,181200,1961662210,4710,4710,4710,4710,0
20240416,181100,1961662210,4710,4710,4710,4710,0
20240416,181000,1961662210,4710,4710,4710,4710,0
20240416,180900,1961662210,4710,4710,4710,4710,7188
20240416,180800,1961662210,4710,4710,4710,4710,0
20240416,180700,1961662210,4710,4710,4710,4710,0
20240416,180600,1961662210,4710,4710,4710,4710,0
20240416,180500,1961662210,4710,4710,4710,4710,0
20240416,180400,1961662210,4710,4710,4710,4710,0
20240416,180300,1961662210,4710,4710,4710,4710,0
20240416,180200,1961662210,4710,4710,4710,4710,0
20240416,180100,1961662210,4710,4710,4710,4710,0
20240416,180000,1961662210,4710,4710,4710,4710,0
20240416,175900,1961662210,4710,4710,4710,4710,0
20240416,175800,1961662210,4710,4710,4710,4710,0
20240416,175700,1961662210,4710,4710,4710,4710,0
20240416,175600,1961662210,4710,4710,4710,4710,0
20240416,175500,1961662210,4710,4710,4710,4710,0
20240416,175400,1961662210,4710,4710,4710,4710,0
20240416,175300,1961662210,4710,4710,4710,4710,0
20240416,175200,1961662210,4710,4710,4710,4710,0
20240416,175100,1961662210,4710,4710,4710,4710,0
20240416,175000,1961662210,4710,4710,4710,4710,0
20240416,174900,1961662210,4710,4710,4710,4710,0
20240416,174800,1961662210,4710,4710,4710,4710,0
20240416,174700,1961662210,4710,4710,4710,4710,0
20240416,174600,1961662210,4710,4710,4710,4710,0
20240416,174500,1961662210,4710,4710,4710,4710,0
20240416,174400,1961662210,4710,4710,4710,4710,0
20240416,174300,1961662210,4710,4710,4710,4710,0
20240416,174200,1961662210,4710,4710,4710,4710,0
20240416,174100,1961662210,4710,4710,4710,4710,0
20240416,174000,1961662210,4710,4710,4710,4710,0
20240416,173900,1961662210,4710,4710,4710,4710,7188
20240416,173800,1961662210,4710,4710,4710,4710,0
20240416,173700,1961662210,4710,4710,4710,4710,0
20240416,173600,1961662210,4710,4710,4710,4710,0
20240416,173500,1961662210,4710,4710,4710,4710,0
20240416,173400,1961662210,4710,4710,4710,4710,0
20240416,173300,1961662210,4710,4710,4710,4710,0
20240416,173200,1961662210,4710,4710,4710,4710,0
20240416,173100,1961662210,4710,4710,4710,4710,0
20240416,173000,1961662210,4710,4710,4710,4710,0
20240416,172900,1961662210,4710,4710,4710,4710,0
20240416,172800,1961662210,4710,4710,4710,4710,0
20240416,172700,1961662210,4710,4710,4710,4710,0
20240416,172600,1961662210,4710,4710,4710,4710,0
20240416,172500,1961662210,4710,4710,4710,4710,0
20240416,172400,1961662210,4710,4710,4710,4710,0
20240416,172300,1961662210,4710,4710,4710,4710,0
20240416,172200,1961662210,4710,4710,4710,4710,0
20240416,172100,1961662210,4710,4710,4710,4710,0
20240416,172000,1961662210,4710,4710,4710,4710,0
20240416,171900,1961662210,4710,4710,4710,4710,0
20240416,171800,1961662210,4710,4710,4710,4710,0
20240416,171700,1961662210,4710,4710,4710,4710,0
20240416,171600,1961662210,4710,4710,4710,4710,0
20240416,171500,1961662210,4710,4710,4710,4710,0
20240416,171400,1961662210,4710,4710,4710,4710,0
20240416,171300,1961662210,4710,4710,4710,4710,0
20240416,171200,1961662210,4710,4710,4710,4710,0
20240416,171100,1961662210,4710,4710,4710,4710,0
20240416,171000,1961662210,4710,4710,4710,4710,0
20240416,170900,1961662210,4710,4710,4710,4710,7188
20240416,170800,1961662210,4710,4710,4710,4710,0
20240416,170700,1961662210,4710,4710,4710,4710,0
20240416,170600,1961662210,4710,4710,4710,4710,0
20240416,170500,1961662210,4710,4710,4710,4710,0
20240416,170400,1961662210,4710,4710,4710,4710,0
20240416,170300,1961662210,4710,4710,4710,4710,0
20240416,170200,1961662210,4710,4710,4710,4710,0
20240416,170100,1961662210,4710,4710,4710,4710,0
20240416,170000,1961662210,4710,4710,4710,4710,0
20240416,165900,1961662210,4710,4710,4710,4710,0
20240416,165800,1961662210,4710,4710,4710,4710,0
20240416,165700,1961662210,4710,4710,4710,4710,0
20240416,165600,1961662210,4710,4710,4710,4710,0
20240416,165500,1961662210,4710,4710,4710,4710,0
20240416,165400,1961662210,4710,4710,4710,4710,0
20240416,165300,1961662210,4710,4710,4710,4710,0
20240416,165200,1961662210,4710,4710,4710,4710,0
20240416,165100,1961662210,4710,4710,4710,4710,0
20240416,165000,1961662210,4710,4710,4710,4710,0
20240416,164900,1961662210,4710,4710,4710,4710,0
20240416,164800,1961662210,4710,4710,4710,4710,0
20240416,164700,1961662210,4710,4710,4710,4710,0
20240416,164600,1961662210,4710,4710,4710,4710,0
20240416,164500,1961662210,4710,4710,4710,4710,0
20240416,164400,1961662210,4710,4710,4710,4710,0
20240416,164300,1961662210,4710,4710,4710,4710,0
20240416,164200,1961662210,4710,4710,4710,4710,0
20240416,164100,1961662210,4710,4710,4710,4710,0
20240416,164000,1961662210,4710,4710,4710,4710,0
20240416,163900,1961662210,4710,4710,4710,4710,7188
20240416,163800,1961662210,4710,4710,4710,4710,0
20240416,163700,1961662210,4710,4710,4710,4710,0
20240416,163600,1961662210,4710,4710,4710,4710,0
20240416,163500,1961662210,4710,4710,4710,4710,0
20240416,163400,1961662210,4710,4710,4710,4710,0
20240416,163300,1961662210,4710,4710,4710,4710,0
20240416,163200,1961662210,4710,4710,4710,4710,0
20240416,163100,1961662210,4710,4710,4710,4710,0
20240416,163000,1961662210,4710,4710,4710,4710,0
20240416,162900,1961662210,4710,4710,4710,4710,0
20240416,162800,1961662210,4710,4710,4710,4710,0
20240416,162700,1961662210,4710,4710,4710,4710,0
20240416,162600,1961662210,4710,4710,4710,4710,0
20240416,162500,1961662210,4710,4710,4710,4710,0
20240416,162400,1961662210,4710,4710,4710,4710,0
20240416,162300,1961662210,4710,4710,4710,4710,0
20240416,162200,1961662210,4710,4710,4710,4710,0
20240416,162100,1961662210,4710,4710,4710,4710,0
20240416,162000,1961662210,4710,4710,4710,4710,0
20240416,161900,1961662210,4710,4710,4710,4710,0
20240416,161800,1961662210,4710,4710,4710,4710,0
20240416,161700,1961662210,4710,4710,4710,4710,0
20240416,161600,1961662210,4710,4710,4710,4710,0
20240416,161500,1961662210,4710,4710,4710,4710,0
20240416,161400,1961662210,4710,4710,4710,4710,0
20240416,161300,1961662210,4710,4710,4710,4710,0
20240416,161200,1961662210,4710,4710,4710,4710,0
20240416,161100,1961662210,4710,4710,4710,4710,0
20240416,161000,1961662210,4710,4710,4710,4710,0
20240416,160900,1961662210,4710,4710,4710,4710,7188
20240416,160800,1961662210,4710,4710,4710,4710,0
20240416,160700,1961662210,4710,4710,4710,4710,0
20240416,160600,1961662210,4710,4710,4710,4710,0
20240416,160500,1961662210,4710,4710,4710,4710,0
20240416,160400,1961662210,4710,4710,4710,4710,0
20240416,160300,1961662210,4710,4710,4710,4710,0
20240416,160200,1961662210,4710,4710,4710,4710,0
20240416,160100,1961662210,4710,4710,4710,4710,0
20240416,160000,1961662210,4710,4710,4710,4710,0
20240416,155900,1961662210,4710,4710,4710,4710,0
20240416,155800,1961662210,4710,4710,4710,4710,0
20240416,155700,1961662210,4710,4710,4710,4710,0
20240416,155600,1961662210,4710,4710,4710,4710,0
20240416,155500,1961662210,4710,4710,4710,4710,0
20240416,155400,1961662210,4710,4710,4710,4710,0
20240416,155300,1961662210,4710,4710,4710,4710,0
20240416,155200,1961662210,4710,4710,4710,4710,0
20240416,155100,1961662210,4710,4710,4710,4710,0
20240416,155000,1961662210,4710,4710,4710,4710,0
20240416,154900,1961662210,4710,4710,4710,4710,0
20240416,154800,1961662210,4710,4710,4710,4710,0
20240416,154700,1961662210,4710,4710,4710,4710,0
20240416,154600,1961662210,4710,4710,4710,4710,0
20240416,154500,1961662210,4710,4710,4710,4710,0
20240416,154400,1961662210,4710,4710,4710,4710,0
20240416,154300,1961662210,4710,4710,4710,4710,0
20240416,154200,1961662210,4710,4710,4710,4710,0
20240416,154100,1961662210,4710,4710,4710,4710,0
20240416,154000,1961662210,4710,4710,4710,4710,0
20240416,153900,1961662210,4710,4710,4710,4710,7188
20240416,153800,1961662210,4710,4710,4710,4710,0
20240416,153700,1961662210,4710,4710,4710,4710,0
20240416,153600,1961662210,4710,4710,4710,4710,0
20240416,153500,1961662210,4710,4710,4710,4710,0
20240416,153400,1961662210,4710,4710,4710,4710,0
20240416,153300,1961662210,4710,4710,4710,4710,0
20240416,153200,1961662210,4710,4710,4710,4710,0
20240416,153100,1961662210,4710,4710,4710,4710,0
20240416,153000,1961662210,4710,4710,4710,4710,7188
20240416,152900,1927806730,4750,4750,4750,4750,0
20240416,152800,1927806730,4750,4750,4750,4750,0
20240416,152700,1927806730,4750,4750,4750,4750,0
20240416,152600,1927806730,4750,4750,4750,4750,0
20240416,152500,1927806730,4750,4750,4750,4750,0
20240416,152400,1927806730,4750,4750,4750,4750,0
20240416,152300,1927806730,4750,4750,4750,4750,0
20240416,152200,1927806730,4750,4750,4750,4750,0
20240416,152100,1927806730,4750,4750,4750,4750,0
20240416,152000,1927806730,4750,4750,4750,4750,0
20240416,151900,1927806730,4750,4750,4750,4740,856
20240416,151800,1923741455,4750,4750,4750,4750,20
20240416,151700,1923646455,4755,4725,4755,4725,219
20240416,151600,1922607305,4730,4730,4730,4730,11
20240416,151500,1922555275,4725,4720,4725,4720,310
20240416,151400,1921092025,4715,4715,4715,4715,49
20240416,151300,1920860990,4740,4740,4740,4740,0
20240416,151200,1920860990,4740,4740,4750,4740,2000
20240416,151100,1911367290,4740,4740,4740,4740,2
20240416,151000,1911357810,4740,4720,4740,4710,1100
20240416,150900,1906170825,4750,4750,4750,4750,0
20240416,150800,1906170825,4750,4745,4750,4745,100
20240416,150700,1905696075,4715,4735,4750,4715,2851
20240416,150600,1892196160,4740,4755,4755,4740,697
20240416,150500,1888892215,4760,4740,4760,4740,1202
20240416,150400,1883173060,4740,4720,4745,4720,1412
20240416,150300,1876478435,4710,4720,4720,4710,1255
20240416,150200,1870562060,4720,4720,4720,4720,512
20240416,150100,1868145420,4720,4730,4735,4715,526
20240416,150000,1865660410,4735,4715,4735,4715,1550
20240416,145900,1858341435,4715,4715,4715,4715,0
20240416,145800,1858341435,4715,4725,4740,4710,1606
20240416,145700,1850756555,4710,4735,4735,4710,2199
20240416,145600,1840378005,4730,4725,4730,4720,216
20240416,145500,1839357655,4725,4730,4735,4725,478
20240416,145400,1837098475,4735,4730,4735,4730,100
20240416,145300,1836625370,4750,4730,4750,4730,1010
20240416,145200,1831828720,4725,4720,4735,4700,5509
20240416,145100,1805840710,4730,4715,4750,4700,3298
20240416,145000,1790237300,4720,4700,4720,4700,600
20240416,144900,1787413685,4700,4725,4750,4700,3700
20240416,144800,1769892280,4705,4705,4705,4705,13
20240416,144700,1769831115,4735,4715,4735,4710,167
20240416,144600,1769043790,4700,4705,4735,4700,2300
20240416,144500,1758224410,4720,4700,4720,4700,584
20240416,144400,1755477930,4710,4720,4720,4710,242
20240416,144300,1754338100,4720,4715,4720,4715,92
20240416,144200,1753903950,4705,4705,4705,4705,1
20240416,144100,1753899245,4730,4705,4750,4705,6895
20240416,144000,1721204625,4700,4700,4700,4700,9
20240416,143900,1721162325,4700,4700,4700,4695,1812
20240416,143800,1712649225,4700,4710,4710,4700,213
20240416,143700,1711646125,4710,4725,4725,4710,375
20240416,143600,1709876950,4725,4720,4725,4720,290
20240416,143500,1708507650,4725,4725,4725,4725,0
20240416,143400,1708507650,4725,4720,4725,4715,130
20240416,143300,1707893830,4725,4715,4725,4715,181
20240416,143200,1707039605,4720,4720,4720,4720,621
20240416,143100,1704108485,4755,4750,4765,4715,936
20240416,143000,1699660655,4750,4715,4770,4710,9597
20240416,142900,1654174630,4720,4715,4720,4715,413
20240416,142800,1652227330,4715,4710,4715,4710,1350
20240416,142700,1645862955,4710,4720,4720,4710,467
20240416,142600,1643660485,4715,4715,4715,4715,86
20240416,142500,1643254995,4715,4715,4715,4715,508
20240416,142400,1640859775,4710,4720,4720,4710,2640
20240416,142300,1628424675,4710,4710,4710,4710,9
20240416,142200,1628382285,4705,4695,4705,4695,68
20240416,142100,1628062525,4695,4695,4700,4695,5
20240416,142000,1628039040,4705,4695,4705,4695,296
20240416,141900,1626647745,4700,4695,4700,4695,1500
20240416,141800,1619597750,4695,4695,4700,4690,388
20240416,141700,1617775520,4695,4690,4695,4680,1454
20240416,141600,1610949080,4660,4675,4695,4660,1100
20240416,141500,1605802370,4675,4660,4675,4660,3235
20240416,141400,1590687890,4665,4665,4665,4665,20
20240416,141300,1590594590,4640,4670,4675,4640,227
20240416,141200,1589540395,4670,4635,4700,4635,1743
20240416,141100,1581422680,4630,4620,4630,4620,432
20240416,141000,1579422540,4620,4615,4620,4615,103
20240416,140900,1578947190,4610,4600,4610,4590,3483
20240416,140800,1562925030,4600,4605,4605,4600,200
20240416,140700,1562004065,4605,4610,4610,4605,563
20240416,140600,1559411415,4605,4605,4615,4605,1212
20240416,140500,1553827595,4600,4585,4600,4585,1103
20240416,140400,1548756830,4585,4605,4620,4585,1006
20240416,140300,1544138755,4605,4580,4605,4580,12131
20240416,140200,1488443215,4575,4580,4585,4575,9434
20240416,140100,1445194180,4575,4590,4590,4575,2828
20240416,140000,1432235660,4590,4595,4595,4590,16
20240416,135900,1432162215,4600,4600,4600,4600,124
20240416,135800,1431591815,4600,4600,4600,4595,696
20240416,135700,1428390250,4620,4585,4630,4585,4116
20240416,135600,1409419870,4590,4590,4605,4580,1363
20240416,135500,1403150590,4585,4580,4585,4580,1647
20240416,135400,1395599225,4580,4580,4580,4575,37
20240416,135300,1395429890,4575,4600,4600,4575,4592
20240416,135200,1374368830,4610,4600,4610,4600,1964
20240416,135100,1365331880,4605,4610,4610,4605,1575
20240416,135000,1358078500,4610,4605,4615,4605,2683
20240416,134900,1345715770,4610,4610,4610,4605,1334
20240416,134800,1339571975,4610,4610,4610,4605,1893
20240416,134700,1330853775,4615,4615,4615,4605,2464
20240416,134600,1319494225,4605,4610,4610,4605,1749
20240416,134500,1311436620,4615,4605,4615,4600,4030
20240416,134400,1292858300,4605,4615,4615,4605,999
20240416,134300,1288252340,4615,4625,4625,4615,3565
20240416,134200,1271781820,4625,4625,4625,4620,1979
20240416,134100,1262637110,4625,4625,4630,4620,2077
20240416,134000,1253028795,4625,4640,4645,4620,5323
20240416,133900,1228398870,4620,4655,4655,4620,9284
20240416,133800,1185248155,4655,4670,4670,4655,1461
20240416,133700,1178429830,4680,4685,4690,4670,3537
20240416,133600,1161871140,4685,4695,4705,4685,1134
20240416,133500,1156552005,4695,4710,4710,4695,17753
20240416,133400,1073083725,4710,4715,4715,4710,1879
20240416,133300,1064227425,4715,4710,4720,4710,1919
20240416,133200,1055184400,4710,4720,4720,4710,1337
20240416,133100,1048883985,4720,4715,4720,4710,6332
20240416,133000,1019053695,4715,4710,4715,4710,439
20240416,132900,1016986000,4710,4710,4710,4710,0
20240416,132800,1016986000,4710,4720,4720,4710,1276
20240416,132700,1010975105,4720,4720,4720,4720,0
20240416,132600,1010975105,4720,4720,4720,4720,21
20240416,132500,1010875985,4720,4710,4720,4705,4656
20240416,132400,988947870,4710,4715,4715,4710,1418
20240416,132300,982269085,4710,4720,4720,4705,5516
20240416,132200,956280660,4725,4730,4730,4725,1622
20240416,132100,948613375,4730,4730,4730,4730,1000
20240416,132000,943883375,4735,4740,4740,4735,604
20240416,131900,941023240,4735,4735,4735,4735,2044
20240416,131800,931344900,4735,4740,4740,4735,1253
20240416,131700,925405990,4745,4750,4750,4745,476
20240416,131600,923147205,4755,4755,4755,4755,1
20240416,131500,923142450,4760,4760,4760,4760,1
20240416,131400,923137690,4750,4750,4750,4750,0
20240416,131300,923137690,4750,4750,4750,4750,85
20240416,131200,922733940,4755,4755,4755,4755,10
20240416,131100,922686390,4750,4750,4750,4750,250
20240416,131000,921498890,4750,4750,4750,4750,0
20240416,130900,921498890,4750,4750,4750,4750,0
20240416,130800,921498890,4750,4750,4750,4750,0
20240416,130700,921498890,4750,4750,4750,4750,5
20240416,130600,921475140,4750,4750,4750,4750,20
20240416,130500,921380140,4750,4750,4750,4750,19
20240416,130400,921289890,4755,4755,4755,4755,0
20240416,130300,921289890,4755,4755,4755,4755,0
20240416,130200,921289890,4755,4755,4755,4755,6
20240416,130100,921261360,4755,4755,4755,4755,24
20240416,130000,921147240,4755,4755,4755,4755,1000
20240416,125900,916392240,4755,4755,4755,4755,12
20240416,125800,916335180,4760,4760,4760,4760,0
20240416,125700,916335180,4760,4755,4760,4755,12
20240416,125600,916278065,4750,4750,4750,4750,50
20240416,125500,916040565,4750,4755,4755,4750,71
20240416,125400,915702975,4750,4750,4750,4750,0
20240416,125300,915702975,4750,4750,4750,4750,0
20240416,125200,915702975,4750,4750,4750,4750,0
20240416,125100,915702975,4750,4750,4750,4750,2000
20240416,125000,906202975,4760,4765,4765,4760,158
20240416,124900,905450110,4765,4765,4765,4765,0
20240416,124800,905450110,4765,4765,4765,4765,2
20240416,124700,905440580,4765,4765,4765,4765,11
20240416,124600,905388165,4765,4750,4770,4750,6
20240416,124500,905359600,4750,4750,4750,4750,34
20240416,124400,905198100,4745,4745,4745,4745,20
20240416,124300,905103200,4745,4745,4745,4745,200
20240416,124200,904154200,4745,4745,4745,4745,63
20240416,124100,903855265,4745,4745,4745,4745,23
20240416,124000,903746130,4745,4745,4745,4745,0
20240416,123900,903746130,4745,4745,4745,4745,39
20240416,123800,903561075,4745,4745,4745,4745,0
20240416,123700,903561075,4745,4745,4745,4745,0
20240416,123600,903561075,4745,4745,4745,4745,0
20240416,123500,903561075,4745,4745,4745,4745,1
20240416,123400,903556330,4730,4730,4730,4730,64
20240416,123300,903253610,4730,4755,4755,4730,5001
20240416,123200,879580995,4740,4750,4750,4740,3000
20240416,123100,865340615,4750,4760,4760,4750,806
20240416,123000,861510505,4755,4755,4755,4755,100
20240416,122900,861035005,4755,4755,4755,4755,0
20240416,122800,861035005,4755,4755,4755,4755,0
20240416,122700,861035005,4755,4755,4755,4755,0
20240416,122600,861035005,4755,4765,4765,4755,2232
20240416,122500,850410690,4760,4760,4760,4760,78
20240416,122400,850039410,4765,4765,4765,4765,2204
20240416,122300,839537350,4775,4775,4775,4775,34
20240416,122200,839375000,4780,4780,4785,4775,65
20240416,122100,839064010,4770,4770,4770,4770,12
20240416,122000,839006770,4770,4770,4770,4770,0
20240416,121900,839006770,4770,4770,4770,4770,0
20240416,121800,839006770,4770,4770,4770,4770,15
20240416,121700,838935220,4770,4770,4770,4770,0
20240416,121600,838935220,4770,4770,4770,4770,0
20240416,121500,838935220,4770,4770,4775,4770,944
20240416,121400,834432330,4770,4775,4775,4770,216
20240416,121300,833401960,4775,4775,4775,4775,100
20240416,121200,832924460,4775,4775,4775,4775,0
20240416,121100,832924460,4775,4775,4775,4775,0
20240416,121000,832924460,4775,4775,4775,4775,0
20240416,120900,832924460,4775,4775,4775,4775,0
20240416,120800,832924460,4775,4775,4775,4775,0
20240416,120700,832924460,4775,4775,4775,4775,2
20240416,120600,832914910,4770,4770,4770,4770,0
20240416,120500,832914910,4770,4770,4770,4770,0
20240416,120400,832914910,4770,4770,4770,4770,3921
20240416,120300,814211740,4775,4780,4780,4775,312
20240416,120200,812721085,4785,4810,4810,4785,1710
20240416,120100,804517180,4810,4815,4815,4810,2
20240416,120000,804507555,4810,4810,4810,4810,1
20240416,115900,804502745,4815,4815,4815,4815,1
20240416,115800,804497930,4815,4810,4815,4810,8
20240416,115700,804459415,4805,4805,4805,4805,0
20240416,115600,804459415,4805,4805,4805,4805,0
20240416,115500,804459415,4805,4805,4805,4805,0
20240416,115400,804459415,4805,4805,4805,4805,400
20240416,115300,802537415,4805,4805,4805,4805,10
20240416,115200,802489365,4805,4805,4805,4805,4
20240416,115100,802470145,4805,4805,4805,4805,0
20240416,115000,802470145,4805,4800,4805,4800,354
20240416,114900,800769945,4810,4805,4810,4805,43
20240416,114800,800563120,4810,4790,4810,4790,3
20240416,114700,800548730,4785,4785,4785,4785,2
20240416,114600,800539160,4780,4780,4780,4780,0
20240416,114500,800539160,4780,4780,4780,4780,0
20240416,114400,800539160,4780,4780,4780,4780,0
20240416,114300,800539160,4780,4780,4780,4780,10
20240416,114200,800491360,4780,4780,4780,4780,0
20240416,114100,800491360,4780,4785,4785,4780,180
20240416,114000,799630515,4785,4785,4785,4785,0
20240416,113900,799630515,4785,4785,4785,4785,0
20240416,113800,799630515,4785,4785,4785,4785,0
20240416,113700,799630515,4785,4785,4785,4785,0
20240416,113600,799630515,4785,4785,4785,4780,182
20240416,113500,798760165,4790,4790,4790,4790,0
20240416,113400,798760165,4790,4790,4790,4790,0
20240416,113300,798760165,4790,4790,4790,4790,0
20240416,113200,798760165,4790,4790,4790,4790,572
20240416,113100,796020285,4795,4795,4795,4795,58
20240416,113000,795742175,4780,4780,4780,4780,0
20240416,112900,795742175,4780,4780,4780,4780,0
20240416,112800,795742175,4780,4780,4780,4780,0
20240416,112700,795742175,4780,4780,4780,4780,0
20240416,112600,795742175,4780,4780,4780,4780,0
20240416,112500,795742175,4780,4775,4780,4775,2011
20240416,112400,786130160,4775,4775,4775,4775,0
20240416,112300,786130160,4775,4775,4775,4775,0
20240416,112200,786130160,4775,4775,4775,4775,0
20240416,112100,786130160,4775,4780,4780,4775,129
20240416,112000,785513625,4780,4780,4780,4780,0
20240416,111900,785513625,4780,4780,4780,4780,0
20240416,111800,785513625,4780,4775,4780,4775,100
20240416,111700,785035875,4765,4765,4765,4765,143
20240416,111600,784354480,4765,4755,4765,4755,399
20240416,111500,782456180,4755,4745,4755,4745,6
20240416,111400,782427680,4740,4750,4750,4740,3644
20240416,111300,765147595,4750,4750,4750,4750,0
20240416,111200,765147595,4750,4750,4750,4750,0
20240416,111100,765147595,4750,4750,4755,4750,1700
20240416,111000,757069905,4755,4760,4760,4755,571
20240416,110900,754352710,4765,4765,4765,4765,35
20240416,110800,754185935,4760,4760,4760,4760,5
20240416,110700,754162135,4755,4755,4755,4755,0
20240416,110600,754162135,4755,4760,4765,4755,102
20240416,110500,753676325,4755,4750,4755,4750,721
20240416,110400,750251470,4755,4755,4755,4755,112
20240416,110300,749718910,4755,4755,4755,4755,3
20240416,110200,749704645,4750,4755,4755,4750,200
20240416,110100,748754330,4760,4760,4760,4760,221
20240416,110000,747702370,4760,4765,4765,4755,1302
20240416,105900,741509590,4760,4760,4760,4760,0
20240416,105800,741509590,4760,4760,4760,4760,147
20240416,105700,740809870,4740,4740,4745,4740,541
20240416,105600,738244775,4740,4740,4740,4740,411
20240416,105500,736296635,4740,4750,4750,4740,4252
20240416,105400,716115565,4750,4780,4780,4750,2097
20240416,105300,706142510,4775,4775,4775,4775,0
20240416,105200,706142510,4775,4775,4775,4775,0
20240416,105100,706142510,4775,4775,4775,4775,0
20240416,105000,706142510,4775,4775,4775,4775,6
20240416,104900,706113860,4750,4760,4760,4750,103
20240416,104800,705624090,4755,4770,4775,4755,211
20240416,104700,704620615,4750,4770,4770,4750,817
20240416,104600,700739585,4745,4770,4770,4740,4876
20240416,104500,677586580,4775,4750,4775,4750,1181
20240416,104400,671956355,4750,4770,4770,4750,3418
20240416,104300,655705110,4775,4775,4775,4775,102
20240416,104200,655218060,4775,4775,4775,4755,411
20240416,104100,653260220,4775,4780,4780,4770,2684
20240416,104000,640450160,4785,4785,4790,4780,1970
20240416,103900,631029625,4785,4790,4790,4785,2455
20240416,103800,619273365,4790,4800,4800,4790,12124
20240416,103700,561118295,4800,4805,4805,4800,2055
20240416,103600,551248965,4805,4810,4815,4805,1710
20240416,103500,543024400,4810,4815,4820,4810,2434
20240416,103400,531314515,4815,4815,4820,4815,2071
20240416,103300,521342625,4820,4820,4820,4820,88
20240416,103200,520918465,4820,4820,4820,4820,304
20240416,103100,519453185,4820,4820,4825,4820,1503
20240416,103000,512208135,4825,4835,4835,4825,1901
20240416,102900,503030000,4835,4840,4840,4835,561
20240416,102800,500316980,4840,4840,4840,4840,10
20240416,102700,500268580,4835,4840,4840,4835,414
20240416,102600,498266645,4835,4835,4835,4835,0
20240416,102500,498266645,4835,4835,4835,4835,0
20240416,102400,498266645,4835,4840,4840,4835,322
20240416,102300,496708570,4840,4840,4840,4840,46
20240416,102200,496485930,4840,4840,4840,4840,21
20240416,102100,496384290,4840,4835,4840,4835,517
20240416,102000,493884510,4835,4835,4835,4835,26
20240416,101900,493758800,4830,4830,4830,4830,1000
20240416,101800,488928800,4830,4830,4830,4830,1036
20240416,101700,483924920,4835,4835,4835,4830,2423
20240416,101600,472219715,4835,4835,4835,4835,150
20240416,101500,471494465,4830,4835,4835,4830,830
20240416,101400,467485305,4830,4835,4835,4830,500
20240416,101300,465069485,4840,4835,4840,4830,794
20240416,101200,461229675,4835,4835,4835,4835,1105
20240416,101100,455887000,4835,4840,4840,4835,751
20240416,101000,452252410,4840,4840,4840,4840,715
20240416,100900,448791810,4845,4855,4855,4845,1826
20240416,100800,439944030,4855,4845,4855,4845,480
20240416,100700,437614780,4845,4840,4845,4835,5211
20240416,100600,412404730,4845,4850,4850,4845,1218
20240416,100500,406503330,4850,4850,4855,4845,2300
20240416,100400,395348755,4850,4850,4850,4850,100
20240416,100300,394863755,4855,4855,4855,4855,10
20240416,100200,394815205,4850,4850,4850,4850,174
20240416,100100,393971305,4855,4855,4855,4855,1218
20240416,100000,388057915,4855,4860,4860,4855,416
20240416,095900,386037765,4860,4860,4860,4860,410
20240416,095800,384045165,4860,4860,4870,4860,502
20240416,095700,381604005,4850,4850,4850,4850,1
20240416,095600,381599155,4845,4860,4860,4845,3079
20240416,095500,366660950,4850,4870,4870,4845,11973
20240416,095400,308546060,4870,4880,4880,4870,172
20240416,095300,307707410,4880,4875,4880,4870,207
20240416,095200,306697265,4880,4865,4880,4860,491
20240416,095100,304307635,4860,4865,4870,4860,306
20240416,095000,302819660,4865,4880,4880,4865,3555
20240416,094900,285515835,4880,4880,4880,4880,1
20240416,094800,285510955,4880,4875,4880,4870,952
20240416,094700,280870590,4880,4895,4895,4880,3470
20240416,094600,263929870,4895,4895,4895,4895,492
20240416,094500,261521530,4895,4895,4895,4895,0
20240416,094400,261521530,4895,4895,4895,4895,768
20240416,094300,257762170,4900,4900,4900,4895,607
20240416,094200,254790855,4900,4905,4905,4900,1076
20240416,094100,249517120,4910,4900,4910,4900,436
20240416,094000,247379720,4900,4905,4910,4900,2837
20240416,093900,233466570,4900,4900,4900,4900,0
20240416,093800,233466570,4900,4895,4900,4895,329
20240416,093700,231855450,4895,4895,4895,4895,19
20240416,093600,231762445,4890,4890,4890,4890,0
20240416,093500,231762445,4890,4890,4890,4890,2123
20240416,093400,221380975,4890,4895,4900,4890,1510
20240416,093300,213989860,4900,4905,4905,4895,728
20240416,093200,210422285,4900,4900,4900,4895,653
20240416,093100,207222645,4905,4905,4910,4905,644
20240416,093000,204062945,4910,4915,4950,4910,1497
20240416,092900,196700785,4945,4925,4945,4915,848
20240416,092800,192529030,4955,4955,4955,4955,100
20240416,092700,192033530,4920,4915,4920,4910,3486
20240416,092600,174895005,4915,4905,4915,4905,72
20240416,092500,174541475,4910,4900,4915,4900,207
20240416,092400,173524210,4895,4900,4900,4895,226
20240416,092300,172417915,4910,4915,4920,4910,1318
20240416,092200,165946000,4920,4915,4920,4910,392
20240416,092100,164017905,4920,4900,4930,4900,1839
20240416,092000,154998610,4910,4895,4910,4885,478
20240416,091900,152653820,4885,4895,4895,4885,4036
20240416,091800,132916530,4900,4895,4900,4895,400
20240416,091700,130957530,4895,4900,4900,4895,129
20240416,091600,130325525,4895,4910,4910,4895,3026
20240416,091500,115499210,4905,4915,4915,4905,896
20240416,091400,111100580,4915,4925,4925,4915,705
20240416,091300,107633340,4915,4945,4950,4915,5119
20240416,091200,82358755,4945,4970,4970,4945,562
20240416,091100,79577170,4970,4930,4970,4930,885
20240416,091000,75210110,4930,4895,4935,4895,1348
20240416,090900,68599205,4900,4910,4910,4900,126
20240416,090800,67981605,4910,4910,4910,4905,168
20240416,090700,67157200,4915,4925,4925,4910,902
20240416,090600,62715295,4925,4920,4925,4920,363
20240416,090500,60927585,4920,4895,4920,4870,756
20240416,090400,57231545,4875,4890,4890,4860,2719
20240416,090300,43985335,4870,4860,4890,4860,1541
20240416,090200,36466305,4870,4930,4960,4870,2362
20240416,090100,24892030,4930,4970,4970,4930,91
20240416,090000,24443320,4930,4965,4965,4930,4775