KissMeData/221800/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,202000,584664580,3850,3850,3850,3850,2853
20240409,201900,584664580,3850,3850,3850,3850,0
20240409,201800,584664580,3850,3850,3850,3850,0
20240409,201700,584664580,3850,3850,3850,3850,0
20240409,201600,584664580,3850,3850,3850,3850,0
20240409,201500,584664580,3850,3850,3850,3850,0
20240409,201400,584664580,3850,3850,3850,3850,0
20240409,201300,584664580,3850,3850,3850,3850,0
20240409,201200,584664580,3850,3850,3850,3850,0
20240409,201100,584664580,3850,3850,3850,3850,0
20240409,201000,584664580,3850,3850,3850,3850,0
20240409,200900,584664580,3850,3850,3850,3850,0
20240409,200800,584664580,3850,3850,3850,3850,0
20240409,200700,584664580,3850,3850,3850,3850,0
20240409,200600,584664580,3850,3850,3850,3850,0
20240409,200500,584664580,3850,3850,3850,3850,0
20240409,200400,584664580,3850,3850,3850,3850,0
20240409,200300,584664580,3850,3850,3850,3850,0
20240409,200200,584664580,3850,3850,3850,3850,0
20240409,200100,584664580,3850,3850,3850,3850,0
20240409,200000,584664580,3850,3850,3850,3850,0
20240409,195900,584664580,3850,3850,3850,3850,0
20240409,195800,584664580,3850,3850,3850,3850,0
20240409,195700,584664580,3850,3850,3850,3850,0
20240409,195600,584664580,3850,3850,3850,3850,0
20240409,195500,584664580,3850,3850,3850,3850,0
20240409,195400,584664580,3850,3850,3850,3850,0
20240409,195300,584664580,3850,3850,3850,3850,0
20240409,195200,584664580,3850,3850,3850,3850,0
20240409,195100,584664580,3850,3850,3850,3850,0
20240409,195000,584664580,3850,3850,3850,3850,2853
20240409,194900,584664580,3850,3850,3850,3850,0
20240409,194800,584664580,3850,3850,3850,3850,0
20240409,194700,584664580,3850,3850,3850,3850,0
20240409,194600,584664580,3850,3850,3850,3850,0
20240409,194500,584664580,3850,3850,3850,3850,0
20240409,194400,584664580,3850,3850,3850,3850,0
20240409,194300,584664580,3850,3850,3850,3850,0
20240409,194200,584664580,3850,3850,3850,3850,0
20240409,194100,584664580,3850,3850,3850,3850,0
20240409,194000,584664580,3850,3850,3850,3850,0
20240409,193900,584664580,3850,3850,3850,3850,0
20240409,193800,584664580,3850,3850,3850,3850,0
20240409,193700,584664580,3850,3850,3850,3850,0
20240409,193600,584664580,3850,3850,3850,3850,0
20240409,193500,584664580,3850,3850,3850,3850,0
20240409,193400,584664580,3850,3850,3850,3850,0
20240409,193300,584664580,3850,3850,3850,3850,0
20240409,193200,584664580,3850,3850,3850,3850,0
20240409,193100,584664580,3850,3850,3850,3850,0
20240409,193000,584664580,3850,3850,3850,3850,0
20240409,192900,584664580,3850,3850,3850,3850,0
20240409,192800,584664580,3850,3850,3850,3850,0
20240409,192700,584664580,3850,3850,3850,3850,0
20240409,192600,584664580,3850,3850,3850,3850,0
20240409,192500,584664580,3850,3850,3850,3850,0
20240409,192400,584664580,3850,3850,3850,3850,0
20240409,192300,584664580,3850,3850,3850,3850,0
20240409,192200,584664580,3850,3850,3850,3850,0
20240409,192100,584664580,3850,3850,3850,3850,0
20240409,192000,584664580,3850,3850,3850,3850,2853
20240409,191900,584664580,3850,3850,3850,3850,0
20240409,191800,584664580,3850,3850,3850,3850,0
20240409,191700,584664580,3850,3850,3850,3850,0
20240409,191600,584664580,3850,3850,3850,3850,0
20240409,191500,584664580,3850,3850,3850,3850,0
20240409,191400,584664580,3850,3850,3850,3850,0
20240409,191300,584664580,3850,3850,3850,3850,0
20240409,191200,584664580,3850,3850,3850,3850,0
20240409,191100,584664580,3850,3850,3850,3850,0
20240409,191000,584664580,3850,3850,3850,3850,0
20240409,190900,584664580,3850,3850,3850,3850,0
20240409,190800,584664580,3850,3850,3850,3850,0
20240409,190700,584664580,3850,3850,3850,3850,0
20240409,190600,584664580,3850,3850,3850,3850,0
20240409,190500,584664580,3850,3850,3850,3850,0
20240409,190400,584664580,3850,3850,3850,3850,0
20240409,190300,584664580,3850,3850,3850,3850,0
20240409,190200,584664580,3850,3850,3850,3850,0
20240409,190100,584664580,3850,3850,3850,3850,0
20240409,190000,584664580,3850,3850,3850,3850,0
20240409,185900,584664580,3850,3850,3850,3850,0
20240409,185800,584664580,3850,3850,3850,3850,0
20240409,185700,584664580,3850,3850,3850,3850,0
20240409,185600,584664580,3850,3850,3850,3850,0
20240409,185500,584664580,3850,3850,3850,3850,0
20240409,185400,584664580,3850,3850,3850,3850,0
20240409,185300,584664580,3850,3850,3850,3850,0
20240409,185200,584664580,3850,3850,3850,3850,0
20240409,185100,584664580,3850,3850,3850,3850,0
20240409,185000,584664580,3850,3850,3850,3850,2853
20240409,184900,584664580,3850,3850,3850,3850,0
20240409,184800,584664580,3850,3850,3850,3850,0
20240409,184700,584664580,3850,3850,3850,3850,0
20240409,184600,584664580,3850,3850,3850,3850,0
20240409,184500,584664580,3850,3850,3850,3850,0
20240409,184400,584664580,3850,3850,3850,3850,0
20240409,184300,584664580,3850,3850,3850,3850,0
20240409,184200,584664580,3850,3850,3850,3850,0
20240409,184100,584664580,3850,3850,3850,3850,0
20240409,184000,584664580,3850,3850,3850,3850,0
20240409,183900,584664580,3850,3850,3850,3850,0
20240409,183800,584664580,3850,3850,3850,3850,0
20240409,183700,584664580,3850,3850,3850,3850,0
20240409,183600,584664580,3850,3850,3850,3850,0
20240409,183500,584664580,3850,3850,3850,3850,0
20240409,183400,584664580,3850,3850,3850,3850,0
20240409,183300,584664580,3850,3850,3850,3850,0
20240409,183200,584664580,3850,3850,3850,3850,0
20240409,183100,584664580,3850,3850,3850,3850,0
20240409,183000,584664580,3850,3850,3850,3850,0
20240409,182900,584664580,3850,3850,3850,3850,0
20240409,182800,584664580,3850,3850,3850,3850,0
20240409,182700,584664580,3850,3850,3850,3850,0
20240409,182600,584664580,3850,3850,3850,3850,0
20240409,182500,584664580,3850,3850,3850,3850,0
20240409,182400,584664580,3850,3850,3850,3850,0
20240409,182300,584664580,3850,3850,3850,3850,0
20240409,182200,584664580,3850,3850,3850,3850,0
20240409,182100,584664580,3850,3850,3850,3850,0
20240409,182000,584664580,3850,3850,3850,3850,2853
20240409,181900,584664580,3850,3850,3850,3850,0
20240409,181800,584664580,3850,3850,3850,3850,0
20240409,181700,584664580,3850,3850,3850,3850,0
20240409,181600,584664580,3850,3850,3850,3850,0
20240409,181500,584664580,3850,3850,3850,3850,0
20240409,181400,584664580,3850,3850,3850,3850,0
20240409,181300,584664580,3850,3850,3850,3850,0
20240409,181200,584664580,3850,3850,3850,3850,0
20240409,181100,584664580,3850,3850,3850,3850,0
20240409,181000,584664580,3850,3850,3850,3850,0
20240409,180900,584664580,3850,3850,3850,3850,0
20240409,180800,584664580,3850,3850,3850,3850,0
20240409,180700,584664580,3850,3850,3850,3850,0
20240409,180600,584664580,3850,3850,3850,3850,0
20240409,180500,584664580,3850,3850,3850,3850,0
20240409,180400,584664580,3850,3850,3850,3850,0
20240409,180300,584664580,3850,3850,3850,3850,0
20240409,180200,584664580,3850,3850,3850,3850,0
20240409,180100,584664580,3850,3850,3850,3850,0
20240409,180000,584664580,3850,3850,3850,3850,0
20240409,175900,584664580,3850,3850,3850,3850,0
20240409,175800,584664580,3850,3850,3850,3850,0
20240409,175700,584664580,3850,3850,3850,3850,0
20240409,175600,584664580,3850,3850,3850,3850,0
20240409,175500,584664580,3850,3850,3850,3850,0
20240409,175400,584664580,3850,3850,3850,3850,0
20240409,175300,584664580,3850,3850,3850,3850,0
20240409,175200,584664580,3850,3850,3850,3850,0
20240409,175100,584664580,3850,3850,3850,3850,0
20240409,175000,584664580,3850,3850,3850,3850,2853
20240409,174900,584664580,3850,3850,3850,3850,0
20240409,174800,584664580,3850,3850,3850,3850,0
20240409,174700,584664580,3850,3850,3850,3850,0
20240409,174600,584664580,3850,3850,3850,3850,0
20240409,174500,584664580,3850,3850,3850,3850,0
20240409,174400,584664580,3850,3850,3850,3850,0
20240409,174300,584664580,3850,3850,3850,3850,0
20240409,174200,584664580,3850,3850,3850,3850,0
20240409,174100,584664580,3850,3850,3850,3850,0
20240409,174000,584664580,3850,3850,3850,3850,0
20240409,173900,584664580,3850,3850,3850,3850,0
20240409,173800,584664580,3850,3850,3850,3850,0
20240409,173700,584664580,3850,3850,3850,3850,0
20240409,173600,584664580,3850,3850,3850,3850,0
20240409,173500,584664580,3850,3850,3850,3850,0
20240409,173400,584664580,3850,3850,3850,3850,0
20240409,173300,584664580,3850,3850,3850,3850,0
20240409,173200,584664580,3850,3850,3850,3850,0
20240409,173100,584664580,3850,3850,3850,3850,0
20240409,173000,584664580,3850,3850,3850,3850,0
20240409,172900,584664580,3850,3850,3850,3850,0
20240409,172800,584664580,3850,3850,3850,3850,0
20240409,172700,584664580,3850,3850,3850,3850,0
20240409,172600,584664580,3850,3850,3850,3850,0
20240409,172500,584664580,3850,3850,3850,3850,0
20240409,172400,584664580,3850,3850,3850,3850,0
20240409,172300,584664580,3850,3850,3850,3850,0
20240409,172200,584664580,3850,3850,3850,3850,0
20240409,172100,584664580,3850,3850,3850,3850,0
20240409,172000,584664580,3850,3850,3850,3850,2853
20240409,171900,584664580,3850,3850,3850,3850,0
20240409,171800,584664580,3850,3850,3850,3850,0
20240409,171700,584664580,3850,3850,3850,3850,0
20240409,171600,584664580,3850,3850,3850,3850,0
20240409,171500,584664580,3850,3850,3850,3850,0
20240409,171400,584664580,3850,3850,3850,3850,0
20240409,171300,584664580,3850,3850,3850,3850,0
20240409,171200,584664580,3850,3850,3850,3850,0
20240409,171100,584664580,3850,3850,3850,3850,0
20240409,171000,584664580,3850,3850,3850,3850,0
20240409,170900,584664580,3850,3850,3850,3850,0
20240409,170800,584664580,3850,3850,3850,3850,0
20240409,170700,584664580,3850,3850,3850,3850,0
20240409,170600,584664580,3850,3850,3850,3850,0
20240409,170500,584664580,3850,3850,3850,3850,0
20240409,170400,584664580,3850,3850,3850,3850,0
20240409,170300,584664580,3850,3850,3850,3850,0
20240409,170200,584664580,3850,3850,3850,3850,0
20240409,170100,584664580,3850,3850,3850,3850,0
20240409,170000,584664580,3850,3850,3850,3850,0
20240409,165900,584664580,3850,3850,3850,3850,0
20240409,165800,584664580,3850,3850,3850,3850,0
20240409,165700,584664580,3850,3850,3850,3850,0
20240409,165600,584664580,3850,3850,3850,3850,0
20240409,165500,584664580,3850,3850,3850,3850,0
20240409,165400,584664580,3850,3850,3850,3850,0
20240409,165300,584664580,3850,3850,3850,3850,0
20240409,165200,584664580,3850,3850,3850,3850,0
20240409,165100,584664580,3850,3850,3850,3850,0
20240409,165000,584664580,3850,3850,3850,3850,2853
20240409,164900,584664580,3850,3850,3850,3850,0
20240409,164800,584664580,3850,3850,3850,3850,0
20240409,164700,584664580,3850,3850,3850,3850,0
20240409,164600,584664580,3850,3850,3850,3850,0
20240409,164500,584664580,3850,3850,3850,3850,0
20240409,164400,584664580,3850,3850,3850,3850,0
20240409,164300,584664580,3850,3850,3850,3850,0
20240409,164200,584664580,3850,3850,3850,3850,0
20240409,164100,584664580,3850,3850,3850,3850,0
20240409,164000,584664580,3850,3850,3850,3850,0
20240409,163900,584664580,3850,3850,3850,3850,0
20240409,163800,584664580,3850,3850,3850,3850,0
20240409,163700,584664580,3850,3850,3850,3850,0
20240409,163600,584664580,3850,3850,3850,3850,0
20240409,163500,584664580,3850,3850,3850,3850,0
20240409,163400,584664580,3850,3850,3850,3850,0
20240409,163300,584664580,3850,3850,3850,3850,0
20240409,163200,584664580,3850,3850,3850,3850,0
20240409,163100,584664580,3850,3850,3850,3850,0
20240409,163000,584664580,3850,3850,3850,3850,0
20240409,162900,584664580,3850,3850,3850,3850,0
20240409,162800,584664580,3850,3850,3850,3850,0
20240409,162700,584664580,3850,3850,3850,3850,0
20240409,162600,584664580,3850,3850,3850,3850,0
20240409,162500,584664580,3850,3850,3850,3850,0
20240409,162400,584664580,3850,3850,3850,3850,0
20240409,162300,584664580,3850,3850,3850,3850,0
20240409,162200,584664580,3850,3850,3850,3850,0
20240409,162100,584664580,3850,3850,3850,3850,0
20240409,162000,584664580,3850,3850,3850,3850,2853
20240409,161900,584664580,3850,3850,3850,3850,0
20240409,161800,584664580,3850,3850,3850,3850,0
20240409,161700,584664580,3850,3850,3850,3850,0
20240409,161600,584664580,3850,3850,3850,3850,0
20240409,161500,584664580,3850,3850,3850,3850,0
20240409,161400,584664580,3850,3850,3850,3850,0
20240409,161300,584664580,3850,3850,3850,3850,0
20240409,161200,584664580,3850,3850,3850,3850,0
20240409,161100,584664580,3850,3850,3850,3850,0
20240409,161000,584664580,3850,3850,3850,3850,0
20240409,160900,584664580,3850,3850,3850,3850,0
20240409,160800,584664580,3850,3850,3850,3850,0
20240409,160700,584664580,3850,3850,3850,3850,0
20240409,160600,584664580,3850,3850,3850,3850,0
20240409,160500,584664580,3850,3850,3850,3850,0
20240409,160400,584664580,3850,3850,3850,3850,0
20240409,160300,584664580,3850,3850,3850,3850,0
20240409,160200,584664580,3850,3850,3850,3850,0
20240409,160100,584664580,3850,3850,3850,3850,0
20240409,160000,584664580,3850,3850,3850,3850,0
20240409,155900,584664580,3850,3850,3850,3850,0
20240409,155800,584664580,3850,3850,3850,3850,0
20240409,155700,584664580,3850,3850,3850,3850,0
20240409,155600,584664580,3850,3850,3850,3850,0
20240409,155500,584664580,3850,3850,3850,3850,0
20240409,155400,584664580,3850,3850,3850,3850,0
20240409,155300,584664580,3850,3850,3850,3850,0
20240409,155200,584664580,3850,3850,3850,3850,0
20240409,155100,584664580,3850,3850,3850,3850,0
20240409,155000,584664580,3850,3850,3850,3850,2853
20240409,154900,584664580,3850,3850,3850,3850,0
20240409,154800,584664580,3850,3850,3850,3850,0
20240409,154700,584664580,3850,3850,3850,3850,0
20240409,154600,584664580,3850,3850,3850,3850,0
20240409,154500,584664580,3850,3850,3850,3850,0
20240409,154400,584664580,3850,3850,3850,3850,0
20240409,154300,584664580,3850,3850,3850,3850,0
20240409,154200,584664580,3850,3850,3850,3850,0
20240409,154100,584664580,3850,3850,3850,3850,0
20240409,154000,584664580,3850,3850,3850,3850,0
20240409,153900,584664580,3850,3850,3850,3850,0
20240409,153800,584664580,3850,3850,3850,3850,0
20240409,153700,584664580,3850,3850,3850,3850,0
20240409,153600,584664580,3850,3850,3850,3850,0
20240409,153500,584664580,3850,3850,3850,3850,0
20240409,153400,584664580,3850,3850,3850,3850,0
20240409,153300,584664580,3850,3850,3850,3850,0
20240409,153200,584664580,3850,3850,3850,3850,0
20240409,153100,584664580,3850,3850,3850,3850,0
20240409,153000,584664580,3850,3850,3850,3850,2853
20240409,152900,573680530,3875,3875,3875,3875,0
20240409,152800,573680530,3875,3875,3875,3875,0
20240409,152700,573680530,3875,3875,3875,3875,0
20240409,152600,573680530,3875,3875,3875,3875,0
20240409,152500,573680530,3875,3875,3875,3875,0
20240409,152400,573680530,3875,3875,3875,3875,0
20240409,152300,573680530,3875,3875,3875,3875,0
20240409,152200,573680530,3875,3875,3875,3875,0
20240409,152100,573680530,3875,3875,3875,3875,0
20240409,152000,573680530,3875,3875,3875,3875,0
20240409,151900,573680530,3875,3875,3875,3860,653
20240409,151800,571155080,3875,3870,3875,3865,250
20240409,151700,570187640,3875,3875,3875,3875,11
20240409,151600,570145015,3875,3875,3880,3875,100
20240409,151500,569757510,3875,3885,3885,3875,285
20240409,151400,568653065,3875,3885,3885,3875,45
20240409,151300,568478640,3885,3885,3885,3885,0
20240409,151200,568478640,3885,3890,3890,3885,140
20240409,151100,567934735,3875,3875,3890,3860,2709
20240409,151000,557454730,3880,3885,3885,3875,1922
20240409,150900,549995470,3885,3885,3885,3885,10
20240409,150800,549956620,3890,3885,3890,3885,55
20240409,150700,549742760,3885,3890,3890,3885,319
20240409,150600,548501940,3890,3895,3895,3890,6
20240409,150500,548478580,3890,3890,3890,3890,138
20240409,150400,547941760,3890,3890,3890,3890,129
20240409,150300,547439950,3890,3890,3890,3890,517
20240409,150200,545428820,3895,3890,3895,3890,93
20240409,150100,545066995,3890,3890,3890,3890,401
20240409,150000,543507105,3890,3890,3890,3890,1
20240409,145900,543503215,3895,3895,3895,3895,146
20240409,145800,542934545,3895,3895,3895,3895,256
20240409,145700,541937425,3890,3890,3890,3890,7
20240409,145600,541910195,3880,3880,3890,3880,76
20240409,145500,541615295,3880,3880,3880,3880,17
20240409,145400,541549335,3880,3890,3890,3880,200
20240409,145300,540773045,3895,3895,3895,3895,0
20240409,145200,540773045,3895,3895,3895,3895,0
20240409,145100,540773045,3895,3895,3895,3895,1
20240409,145000,540769150,3890,3885,3890,3885,15
20240409,144900,540710850,3885,3885,3885,3885,5
20240409,144800,540691425,3885,3885,3885,3885,400
20240409,144700,539137425,3885,3885,3885,3885,5
20240409,144600,539118000,3890,3880,3890,3880,17
20240409,144500,539051995,3885,3885,3885,3885,151
20240409,144400,538465360,3900,3900,3900,3900,0
20240409,144300,538465360,3900,3900,3900,3885,12
20240409,144200,538418710,3885,3885,3885,3885,20
20240409,144100,538341010,3900,3900,3900,3900,0
20240409,144000,538341010,3900,3900,3900,3900,0
20240409,143900,538341010,3900,3900,3900,3900,0
20240409,143800,538341010,3900,3900,3900,3900,0
20240409,143700,538341010,3900,3900,3900,3900,0
20240409,143600,538341010,3900,3900,3900,3900,0
20240409,143500,538341010,3900,3900,3900,3900,0
20240409,143400,538341010,3900,3900,3900,3900,1
20240409,143300,538337110,3900,3900,3900,3900,46
20240409,143200,538157710,3900,3900,3900,3900,1
20240409,143100,538153810,3900,3900,3900,3900,0
20240409,143000,538153810,3900,3900,3900,3900,205
20240409,142900,537354310,3900,3900,3900,3900,0
20240409,142800,537354310,3900,3900,3900,3900,830
20240409,142700,534117310,3910,3910,3910,3910,0
20240409,142600,534117310,3910,3910,3910,3910,0
20240409,142500,534117310,3910,3910,3910,3910,20
20240409,142400,534039110,3910,3910,3910,3910,0
20240409,142300,534039110,3910,3910,3910,3900,31
20240409,142200,533918190,3900,3900,3900,3885,856
20240409,142100,530588460,3900,3900,3900,3900,80
20240409,142000,530276460,3900,3900,3900,3900,1
20240409,141900,530272560,3910,3910,3910,3910,0
20240409,141800,530272560,3910,3910,3910,3910,1
20240409,141700,530268650,3915,3915,3915,3915,0
20240409,141600,530268650,3915,3915,3915,3915,0
20240409,141500,530268650,3915,3915,3915,3915,0
20240409,141400,530268650,3915,3915,3915,3915,0
20240409,141300,530268650,3915,3915,3915,3915,0
20240409,141200,530268650,3915,3915,3915,3915,0
20240409,141100,530268650,3915,3885,3915,3885,302
20240409,141000,529095320,3885,3890,3905,3885,4417
20240409,140900,511889345,3895,3900,3900,3895,205
20240409,140800,511090840,3895,3895,3895,3895,500
20240409,140700,509143340,3900,3900,3900,3895,629
20240409,140600,506692740,3900,3900,3900,3900,0
20240409,140500,506692740,3900,3900,3900,3900,1
20240409,140400,506688840,3905,3905,3905,3905,1
20240409,140300,506684935,3900,3900,3900,3900,1522
20240409,140200,500749135,3900,3900,3900,3895,142
20240409,140100,500196035,3900,3900,3900,3900,24
20240409,140000,500102435,3900,3910,3915,3900,9619
20240409,135900,462584720,3915,3915,3915,3915,1
20240409,135800,462580805,3920,3915,3920,3915,127
20240409,135700,462083465,3920,3920,3920,3920,1
20240409,135600,462079545,3915,3920,3920,3910,920
20240409,135500,458474605,3920,3920,3920,3920,0
20240409,135400,458474605,3920,3920,3920,3920,0
20240409,135300,458474605,3920,3920,3920,3920,1
20240409,135200,458470685,3920,3920,3920,3920,1
20240409,135100,458466765,3920,3920,3920,3920,0
20240409,135000,458466765,3920,3920,3920,3920,0
20240409,134900,458466765,3920,3920,3920,3920,0
20240409,134800,458466765,3920,3920,3920,3920,0
20240409,134700,458466765,3920,3920,3920,3920,802
20240409,134600,455322925,3920,3920,3920,3920,0
20240409,134500,455322925,3920,3920,3920,3920,178
20240409,134400,454625165,3920,3910,3920,3905,391
20240409,134300,453097335,3910,3915,3915,3910,473
20240409,134200,451247895,3920,3915,3920,3915,30
20240409,134100,451130440,3920,3915,3920,3915,248
20240409,134000,450159515,3915,3915,3915,3915,0
20240409,133900,450159515,3915,3915,3915,3915,0
20240409,133800,450159515,3915,3915,3915,3915,1
20240409,133700,450155600,3905,3905,3905,3905,0
20240409,133600,450155600,3905,3910,3910,3905,200
20240409,133500,449374595,3920,3920,3920,3920,127
20240409,133400,448876755,3920,3920,3920,3920,0
20240409,133300,448876755,3920,3915,3920,3915,25
20240409,133200,448778820,3915,3915,3915,3915,1
20240409,133100,448774905,3910,3910,3910,3910,1
20240409,133000,448770995,3905,3905,3905,3905,0
20240409,132900,448770995,3905,3905,3905,3905,0
20240409,132800,448770995,3905,3905,3905,3905,1
20240409,132700,448767090,3915,3915,3915,3915,0
20240409,132600,448767090,3915,3915,3915,3905,216
20240409,132500,447921550,3915,3915,3915,3915,0
20240409,132400,447921550,3915,3915,3915,3915,0
20240409,132300,447921550,3915,3915,3915,3915,21
20240409,132200,447839335,3920,3920,3920,3920,0
20240409,132100,447839335,3920,3920,3920,3900,945
20240409,132000,444148820,3910,3910,3910,3910,0
20240409,131900,444148820,3910,3920,3920,3905,6
20240409,131800,444125355,3920,3920,3920,3920,194
20240409,131700,443364875,3920,3905,3920,3905,79
20240409,131600,443056365,3920,3920,3920,3920,129
20240409,131500,442550685,3920,3920,3920,3920,94
20240409,131400,442182205,3920,3925,3925,3920,104
20240409,131300,441774010,3925,3920,3925,3920,741
20240409,131200,438869285,3920,3920,3920,3920,115
20240409,131100,438418485,3920,3920,3920,3920,1
20240409,131000,438414565,3920,3920,3920,3915,26
20240409,130900,438312675,3920,3915,3920,3915,698
20240409,130800,435579995,3915,3915,3915,3915,311
20240409,130700,434362430,3915,3910,3915,3910,2
20240409,130600,434354605,3915,3915,3915,3915,1
20240409,130500,434350690,3915,3920,3920,3915,507
20240409,130400,432363280,3920,3920,3920,3920,522
20240409,130300,430317040,3920,3910,3920,3910,38
20240409,130200,430168095,3905,3905,3905,3905,442
20240409,130100,428442085,3905,3910,3910,3870,654
20240409,130000,425905385,3910,3910,3910,3910,40
20240409,125900,425748985,3910,3920,3920,3860,1615
20240409,125800,419495620,3920,3920,3920,3920,0
20240409,125700,419495620,3920,3920,3920,3900,1601
20240409,125600,413248705,3920,3920,3920,3920,244
20240409,125500,412292225,3925,3930,3930,3900,1925
20240409,125400,404779010,3935,3930,3940,3895,6217
20240409,125300,380527110,3930,3935,3950,3915,2241
20240409,125200,371745620,3910,3945,3945,3910,8000
20240409,125100,340424175,3950,3950,3950,3950,1115
20240409,125000,336019925,3955,3955,3955,3955,8
20240409,124900,335988285,3960,3960,3960,3960,1
20240409,124800,335984325,3960,3960,3960,3960,0
20240409,124700,335984325,3960,3960,3960,3960,0
20240409,124600,335984325,3960,3950,3960,3950,40
20240409,124500,335826315,3965,3965,3965,3965,1
20240409,124400,335822350,3965,3960,3965,3960,2
20240409,124300,335814425,3965,3955,3965,3955,151
20240409,124200,335216465,3960,3955,3960,3955,2
20240409,124100,335208550,3960,3960,3960,3960,0
20240409,124000,335208550,3960,3960,3960,3960,0
20240409,123900,335208550,3960,3960,3960,3950,13
20240409,123800,335157170,3960,3960,3960,3960,16
20240409,123700,335093810,3960,3960,3960,3960,0
20240409,123600,335093810,3960,3960,3960,3960,1
20240409,123500,335089850,3950,3950,3950,3950,1
20240409,123400,335085900,3965,3965,3965,3965,1
20240409,123300,335081935,3965,3960,3965,3960,465
20240409,123200,333240530,3960,3965,3965,3955,400
20240409,123100,331656475,3965,3950,3965,3910,4038
20240409,123000,315800520,3970,3970,3970,3970,0
20240409,122900,315800520,3970,3970,3970,3945,4
20240409,122800,315784690,3945,3970,3970,3945,1212
20240409,122700,311002850,3970,3970,3970,3970,26
20240409,122600,310899630,3970,3970,3970,3970,41
20240409,122500,310736860,3975,3975,3975,3975,33
20240409,122400,310605685,3975,3965,3975,3965,2501
20240409,122300,300678525,3955,3945,3975,3945,262
20240409,122200,299642805,3975,3955,3975,3945,2809
20240409,122100,288536570,3970,3955,3970,3955,385
20240409,122000,287008210,3970,4005,4005,3950,23042
20240409,121900,195652250,4010,4010,4010,4010,1
20240409,121800,195648240,4025,4025,4025,4025,0
20240409,121700,195648240,4025,4025,4025,4025,0
20240409,121600,195648240,4025,4025,4025,4025,0
20240409,121500,195648240,4025,4025,4025,4025,0
20240409,121400,195648240,4025,4025,4025,4025,0
20240409,121300,195648240,4025,4025,4025,4025,7
20240409,121200,195620065,4025,4025,4025,4025,0
20240409,121100,195620065,4025,4025,4025,4025,0
20240409,121000,195620065,4025,4025,4025,4025,0
20240409,120900,195620065,4025,4025,4025,4025,0
20240409,120800,195620065,4025,4025,4025,4025,0
20240409,120700,195620065,4025,4025,4025,4025,0
20240409,120600,195620065,4025,4025,4025,4025,0
20240409,120500,195620065,4025,4025,4025,4025,0
20240409,120400,195620065,4025,4025,4025,4025,20
20240409,120300,195539565,4025,4025,4025,4025,20
20240409,120200,195459065,4025,4025,4025,4025,0
20240409,120100,195459065,4025,4005,4030,4005,22
20240409,120000,195370910,4005,4030,4030,4005,6
20240409,115900,195346855,4035,4025,4035,4025,29
20240409,115800,195230100,4025,4025,4025,4025,2
20240409,115700,195222050,4025,4015,4025,4015,1902
20240409,115600,187575065,4015,4015,4015,4015,0
20240409,115500,187575065,4015,4015,4015,4015,0
20240409,115400,187575065,4015,4015,4015,4015,0
20240409,115300,187575065,4015,4015,4015,4015,36
20240409,115200,187430525,4015,4015,4015,4015,0
20240409,115100,187430525,4015,4015,4015,4015,0
20240409,115000,187430525,4015,4015,4015,4015,0
20240409,114900,187430525,4015,4015,4015,4015,0
20240409,114800,187430525,4015,4015,4015,4015,3
20240409,114700,187418480,4015,4015,4015,4015,0
20240409,114600,187418480,4015,4015,4015,4015,29
20240409,114500,187302045,4015,4015,4015,4015,10
20240409,114400,187261895,4015,4015,4015,4015,0
20240409,114300,187261895,4015,4015,4015,4015,0
20240409,114200,187261895,4015,4015,4015,4015,0
20240409,114100,187261895,4015,4015,4015,4015,0
20240409,114000,187261895,4015,4015,4015,4015,0
20240409,113900,187261895,4015,4015,4015,3995,655
20240409,113800,184644200,4020,4020,4020,4020,0
20240409,113700,184644200,4020,4020,4020,4020,0
20240409,113600,184644200,4020,4015,4020,4010,3
20240409,113500,184632155,4010,4010,4010,4010,489
20240409,113400,182671265,4000,4000,4000,4000,320
20240409,113300,181391265,4000,4000,4000,4000,518
20240409,113200,179319265,4000,4000,4000,4000,0
20240409,113100,179319265,4000,4000,4000,4000,462
20240409,113000,177471265,4010,4010,4010,4010,1
20240409,112900,177467255,4005,4005,4005,4005,20
20240409,112800,177387155,4010,4010,4010,4010,0
20240409,112700,177387155,4010,4010,4010,4010,0
20240409,112600,177387155,4010,4010,4010,4010,0
20240409,112500,177387155,4010,4005,4010,4005,135
20240409,112400,176846475,4010,4010,4010,4010,0
20240409,112300,176846475,4010,4010,4010,4010,0
20240409,112200,176846475,4010,4010,4010,4010,0
20240409,112100,176846475,4010,4005,4010,4005,123
20240409,112000,176353840,4005,4005,4005,4005,1
20240409,111900,176349835,3990,4010,4010,3990,3
20240409,111800,176337845,4010,4005,4010,4005,136
20240409,111700,175793150,4010,4005,4010,4005,399
20240409,111600,174195150,4005,4005,4005,4005,0
20240409,111500,174195150,4005,4000,4005,4000,2
20240409,111400,174187145,4005,4000,4005,4000,266
20240409,111300,173123140,4000,4000,4000,4000,0
20240409,111200,173123140,4000,3985,4000,3985,424
20240409,111100,171427905,4000,4000,4000,4000,608
20240409,111000,168995905,4000,4000,4000,4000,1001
20240409,110900,164991905,4000,3980,4000,3980,302
20240409,110800,163789905,4000,4000,4010,3985,1208
20240409,110700,158966515,4010,4020,4020,3990,1192
20240409,110600,154210365,4030,4000,4030,4000,599
20240409,110500,151814335,4000,4000,4000,3995,758
20240409,110400,148782340,4000,4030,4030,3995,2100
20240409,110300,140381580,4035,4025,4035,4025,39
20240409,110200,140224475,4025,4025,4025,4025,21
20240409,110100,140139950,4025,4040,4040,4005,431
20240409,110000,138408560,4040,4040,4040,4040,245
20240409,105900,137418760,4040,4040,4040,4040,1
20240409,105800,137414720,4040,4040,4040,4040,0
20240409,105700,137414720,4040,4025,4040,4025,625
20240409,105600,134899080,4040,4030,4040,4020,28
20240409,105500,134786410,4040,4040,4040,4040,0
20240409,105400,134786410,4040,4040,4040,4040,0
20240409,105300,134786410,4040,4040,4040,4040,0
20240409,105200,134786410,4040,4040,4040,4040,0
20240409,105100,134786410,4040,4040,4040,4040,0
20240409,105000,134786410,4040,4040,4040,4040,0
20240409,104900,134786410,4040,4040,4040,4040,1
20240409,104800,134782370,4040,4045,4045,4040,13
20240409,104700,134729845,4040,4040,4040,4040,3
20240409,104600,134717725,4040,4040,4040,4040,208
20240409,104500,133877405,4040,4040,4040,4040,0
20240409,104400,133877405,4040,4040,4040,4040,147
20240409,104300,133283525,4010,4040,4040,4010,2
20240409,104200,133275475,4030,4030,4030,4030,114
20240409,104100,132816055,4040,4035,4040,4035,90
20240409,104000,132452900,4035,4040,4040,4000,8545
20240409,103900,98195755,4045,4045,4045,4045,58
20240409,103800,97961145,4055,4055,4055,4055,0
20240409,103700,97961145,4055,4055,4055,4055,315
20240409,103600,96683820,4050,4050,4050,4050,0
20240409,103500,96683820,4050,4050,4050,4050,0
20240409,103400,96683820,4050,4055,4055,4050,754
20240409,103300,93630025,4075,4075,4075,4075,0
20240409,103200,93630025,4075,4075,4075,4075,0
20240409,103100,93630025,4075,4075,4075,4075,0
20240409,103000,93630025,4075,4075,4075,4075,0
20240409,102900,93630025,4075,4070,4075,4070,10
20240409,102800,93589320,4070,4075,4075,4055,190
20240409,102700,92818815,4070,4055,4070,4055,82
20240409,102600,92485585,4070,4070,4070,4070,0
20240409,102500,92485585,4070,4070,4070,4070,44
20240409,102400,92306505,4055,4055,4055,4055,130
20240409,102300,91779355,4055,4055,4055,4055,31
20240409,102200,91653650,4070,4070,4070,4070,2
20240409,102100,91645510,4050,4050,4050,4050,66
20240409,102000,91378210,4050,4070,4070,4050,385
20240409,101900,89818440,4055,4055,4055,4055,200
20240409,101800,89007440,4075,4075,4075,4075,1
20240409,101700,89003365,4050,4055,4055,4050,32
20240409,101600,88873690,4085,4085,4085,4060,272
20240409,101500,87769320,4060,4055,4060,4055,230
20240409,101400,86835610,4065,4055,4065,4050,982
20240409,101300,82858490,4055,4055,4055,4055,0
20240409,101200,82858490,4055,4075,4075,4050,2121
20240409,101100,74252545,4080,4100,4100,4080,1418
20240409,101000,68464190,4105,4105,4105,4105,0
20240409,100900,68464190,4105,4105,4105,4105,0
20240409,100800,68464190,4105,4105,4105,4105,15
20240409,100700,68402615,4105,4105,4105,4105,0
20240409,100600,68402615,4105,4105,4105,4105,1
20240409,100500,68398510,4090,4090,4090,4090,216
20240409,100400,67515070,4095,4095,4095,4095,186
20240409,100300,66753400,4095,4095,4095,4090,5
20240409,100200,66732930,4095,4095,4095,4095,480
20240409,100100,64767330,4095,4095,4095,4095,14
20240409,100000,64710000,4095,4095,4095,4095,146
20240409,095900,64112130,4095,4095,4095,4095,0
20240409,095800,64112130,4095,4090,4095,4090,27
20240409,095700,64001690,4095,4095,4095,4095,13
20240409,095600,63948455,4095,4095,4095,4090,340
20240409,095500,62556695,4095,4130,4130,4095,4406
20240409,095400,44482265,4145,4145,4145,4145,1
20240409,095300,44478120,4150,4150,4150,4150,0
20240409,095200,44478120,4150,4145,4150,4145,3
20240409,095100,44465675,4150,4150,4150,4150,0
20240409,095000,44465675,4150,4130,4150,4130,131
20240409,094900,43924455,4120,4110,4120,4110,494
20240409,094800,41892945,4110,4110,4110,4110,1
20240409,094700,41888835,4110,4110,4110,4110,1
20240409,094600,41884725,4110,4110,4110,4110,0
20240409,094500,41884725,4110,4110,4110,4110,150
20240409,094400,41268225,4110,4110,4110,4110,0
20240409,094300,41268225,4110,4110,4110,4110,0
20240409,094200,41268225,4110,4110,4110,4110,3
20240409,094100,41255895,4110,4110,4110,4110,100
20240409,094000,40844895,4095,4095,4095,4095,100
20240409,093900,40435395,4110,4110,4110,4110,0
20240409,093800,40435395,4110,4095,4110,4095,2
20240409,093700,40427190,4090,4095,4095,4090,762
20240409,093600,37310080,4100,4105,4105,4100,388
20240409,093500,35717940,4135,4135,4135,4135,0
20240409,093400,35717940,4135,4135,4135,4135,66
20240409,093300,35445030,4140,4140,4140,4140,0
20240409,093200,35445030,4140,4140,4140,4140,0
20240409,093100,35445030,4140,4110,4140,4110,180
20240409,093000,34705200,4115,4120,4120,4115,510
20240409,092900,32604005,4145,4125,4145,4120,51
20240409,092800,32393745,4140,4140,4140,4140,0
20240409,092700,32393745,4140,4140,4140,4140,14
20240409,092600,32335785,4110,4150,4150,4110,130
20240409,092500,31799105,4160,4160,4160,4160,0
20240409,092400,31799105,4160,4160,4160,4160,0
20240409,092300,31799105,4160,4160,4160,4160,1
20240409,092200,31794945,4140,4140,4140,4140,200
20240409,092100,30966945,4135,4175,4175,4135,315
20240409,092000,29662510,4150,4170,4170,4150,38
20240409,091900,29504580,4180,4155,4180,4155,220
20240409,091800,28589310,4155,4145,4155,4145,53
20240409,091700,28369605,4160,4115,4160,4115,469
20240409,091600,26432040,4100,4100,4100,4100,451
20240409,091500,24582940,4100,4115,4115,4100,2549
20240409,091400,14130040,4120,4120,4120,4120,1
20240409,091300,14125920,4140,4140,4140,4140,0
20240409,091200,14125920,4140,4140,4140,4140,1
20240409,091100,14121780,4150,4150,4150,4150,0
20240409,091000,14121780,4150,4150,4150,4150,0
20240409,090900,14121780,4150,4145,4150,4145,21
20240409,090800,14034675,4115,4115,4115,4115,0
20240409,090700,14034675,4115,4140,4140,4105,239
20240409,090600,13052465,4150,4150,4150,4150,0
20240409,090500,13052465,4150,4150,4150,4150,0
20240409,090400,13052465,4150,4165,4165,4150,6
20240409,090300,13027540,4155,4155,4155,4155,0
20240409,090200,13027540,4155,4170,4170,4155,24
20240409,090100,12927790,4150,4185,4225,4150,3081
20240409,090000,20910,4180,4185,4185,4180,5