KissMeData/014580/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,185500,722522560,5390,5390,5390,5390,8039
20240409,185400,722522560,5390,5390,5390,5390,0
20240409,185300,722522560,5390,5390,5390,5390,0
20240409,185200,722522560,5390,5390,5390,5390,0
20240409,185100,722522560,5390,5390,5390,5390,0
20240409,185000,722522560,5390,5390,5390,5390,0
20240409,184900,722522560,5390,5390,5390,5390,0
20240409,184800,722522560,5390,5390,5390,5390,0
20240409,184700,722522560,5390,5390,5390,5390,0
20240409,184600,722522560,5390,5390,5390,5390,0
20240409,184500,722522560,5390,5390,5390,5390,0
20240409,184400,722522560,5390,5390,5390,5390,0
20240409,184300,722522560,5390,5390,5390,5390,0
20240409,184200,722522560,5390,5390,5390,5390,0
20240409,184100,722522560,5390,5390,5390,5390,0
20240409,184000,722522560,5390,5390,5390,5390,0
20240409,183900,722522560,5390,5390,5390,5390,0
20240409,183800,722522560,5390,5390,5390,5390,0
20240409,183700,722522560,5390,5390,5390,5390,0
20240409,183600,722522560,5390,5390,5390,5390,0
20240409,183500,722522560,5390,5390,5390,5390,0
20240409,183400,722522560,5390,5390,5390,5390,0
20240409,183300,722522560,5390,5390,5390,5390,0
20240409,183200,722522560,5390,5390,5390,5390,0
20240409,183100,722522560,5390,5390,5390,5390,0
20240409,183000,722522560,5390,5390,5390,5390,0
20240409,182900,722522560,5390,5390,5390,5390,0
20240409,182800,722522560,5390,5390,5390,5390,0
20240409,182700,722522560,5390,5390,5390,5390,0
20240409,182600,722522560,5390,5390,5390,5390,0
20240409,182500,722522560,5390,5390,5390,5390,8039
20240409,182400,722522560,5390,5390,5390,5390,0
20240409,182300,722522560,5390,5390,5390,5390,0
20240409,182200,722522560,5390,5390,5390,5390,0
20240409,182100,722522560,5390,5390,5390,5390,0
20240409,182000,722522560,5390,5390,5390,5390,0
20240409,181900,722522560,5390,5390,5390,5390,0
20240409,181800,722522560,5390,5390,5390,5390,0
20240409,181700,722522560,5390,5390,5390,5390,0
20240409,181600,722522560,5390,5390,5390,5390,0
20240409,181500,722522560,5390,5390,5390,5390,0
20240409,181400,722522560,5390,5390,5390,5390,0
20240409,181300,722522560,5390,5390,5390,5390,0
20240409,181200,722522560,5390,5390,5390,5390,0
20240409,181100,722522560,5390,5390,5390,5390,0
20240409,181000,722522560,5390,5390,5390,5390,0
20240409,180900,722522560,5390,5390,5390,5390,0
20240409,180800,722522560,5390,5390,5390,5390,0
20240409,180700,722522560,5390,5390,5390,5390,0
20240409,180600,722522560,5390,5390,5390,5390,0
20240409,180500,722522560,5390,5390,5390,5390,0
20240409,180400,722522560,5390,5390,5390,5390,0
20240409,180300,722522560,5390,5390,5390,5390,0
20240409,180200,722522560,5390,5390,5390,5390,0
20240409,180100,722522560,5390,5390,5390,5390,0
20240409,180000,722522560,5390,5390,5390,5390,0
20240409,175900,722522560,5390,5390,5390,5390,0
20240409,175800,722522560,5390,5390,5390,5390,0
20240409,175700,722522560,5390,5390,5390,5390,0
20240409,175600,722522560,5390,5390,5390,5390,0
20240409,175500,722522560,5390,5390,5390,5390,8039
20240409,175400,722522560,5390,5390,5390,5390,0
20240409,175300,722522560,5390,5390,5390,5390,0
20240409,175200,722522560,5390,5390,5390,5390,0
20240409,175100,722522560,5390,5390,5390,5390,0
20240409,175000,722522560,5390,5390,5390,5390,0
20240409,174900,722522560,5390,5390,5390,5390,0
20240409,174800,722522560,5390,5390,5390,5390,0
20240409,174700,722522560,5390,5390,5390,5390,0
20240409,174600,722522560,5390,5390,5390,5390,0
20240409,174500,722522560,5390,5390,5390,5390,0
20240409,174400,722522560,5390,5390,5390,5390,0
20240409,174300,722522560,5390,5390,5390,5390,0
20240409,174200,722522560,5390,5390,5390,5390,0
20240409,174100,722522560,5390,5390,5390,5390,0
20240409,174000,722522560,5390,5390,5390,5390,0
20240409,173900,722522560,5390,5390,5390,5390,0
20240409,173800,722522560,5390,5390,5390,5390,0
20240409,173700,722522560,5390,5390,5390,5390,0
20240409,173600,722522560,5390,5390,5390,5390,0
20240409,173500,722522560,5390,5390,5390,5390,0
20240409,173400,722522560,5390,5390,5390,5390,0
20240409,173300,722522560,5390,5390,5390,5390,0
20240409,173200,722522560,5390,5390,5390,5390,0
20240409,173100,722522560,5390,5390,5390,5390,0
20240409,173000,722522560,5390,5390,5390,5390,0
20240409,172900,722522560,5390,5390,5390,5390,0
20240409,172800,722522560,5390,5390,5390,5390,0
20240409,172700,722522560,5390,5390,5390,5390,0
20240409,172600,722522560,5390,5390,5390,5390,0
20240409,172500,722522560,5390,5390,5390,5390,8039
20240409,172400,722522560,5390,5390,5390,5390,0
20240409,172300,722522560,5390,5390,5390,5390,0
20240409,172200,722522560,5390,5390,5390,5390,0
20240409,172100,722522560,5390,5390,5390,5390,0
20240409,172000,722522560,5390,5390,5390,5390,0
20240409,171900,722522560,5390,5390,5390,5390,0
20240409,171800,722522560,5390,5390,5390,5390,0
20240409,171700,722522560,5390,5390,5390,5390,0
20240409,171600,722522560,5390,5390,5390,5390,0
20240409,171500,722522560,5390,5390,5390,5390,0
20240409,171400,722522560,5390,5390,5390,5390,0
20240409,171300,722522560,5390,5390,5390,5390,0
20240409,171200,722522560,5390,5390,5390,5390,0
20240409,171100,722522560,5390,5390,5390,5390,0
20240409,171000,722522560,5390,5390,5390,5390,0
20240409,170900,722522560,5390,5390,5390,5390,0
20240409,170800,722522560,5390,5390,5390,5390,0
20240409,170700,722522560,5390,5390,5390,5390,0
20240409,170600,722522560,5390,5390,5390,5390,0
20240409,170500,722522560,5390,5390,5390,5390,0
20240409,170400,722522560,5390,5390,5390,5390,0
20240409,170300,722522560,5390,5390,5390,5390,0
20240409,170200,722522560,5390,5390,5390,5390,0
20240409,170100,722522560,5390,5390,5390,5390,0
20240409,170000,722522560,5390,5390,5390,5390,0
20240409,165900,722522560,5390,5390,5390,5390,0
20240409,165800,722522560,5390,5390,5390,5390,0
20240409,165700,722522560,5390,5390,5390,5390,0
20240409,165600,722522560,5390,5390,5390,5390,0
20240409,165500,722522560,5390,5390,5390,5390,8039
20240409,165400,722522560,5390,5390,5390,5390,0
20240409,165300,722522560,5390,5390,5390,5390,0
20240409,165200,722522560,5390,5390,5390,5390,0
20240409,165100,722522560,5390,5390,5390,5390,0
20240409,165000,722522560,5390,5390,5390,5390,0
20240409,164900,722522560,5390,5390,5390,5390,0
20240409,164800,722522560,5390,5390,5390,5390,0
20240409,164700,722522560,5390,5390,5390,5390,0
20240409,164600,722522560,5390,5390,5390,5390,0
20240409,164500,722522560,5390,5390,5390,5390,0
20240409,164400,722522560,5390,5390,5390,5390,0
20240409,164300,722522560,5390,5390,5390,5390,0
20240409,164200,722522560,5390,5390,5390,5390,0
20240409,164100,722522560,5390,5390,5390,5390,0
20240409,164000,722522560,5390,5390,5390,5390,0
20240409,163900,722522560,5390,5390,5390,5390,0
20240409,163800,722522560,5390,5390,5390,5390,0
20240409,163700,722522560,5390,5390,5390,5390,0
20240409,163600,722522560,5390,5390,5390,5390,0
20240409,163500,722522560,5390,5390,5390,5390,0
20240409,163400,722522560,5390,5390,5390,5390,0
20240409,163300,722522560,5390,5390,5390,5390,0
20240409,163200,722522560,5390,5390,5390,5390,0
20240409,163100,722522560,5390,5390,5390,5390,0
20240409,163000,722522560,5390,5390,5390,5390,0
20240409,162900,722522560,5390,5390,5390,5390,0
20240409,162800,722522560,5390,5390,5390,5390,0
20240409,162700,722522560,5390,5390,5390,5390,0
20240409,162600,722522560,5390,5390,5390,5390,0
20240409,162500,722522560,5390,5390,5390,5390,8039
20240409,162400,722522560,5390,5390,5390,5390,0
20240409,162300,722522560,5390,5390,5390,5390,0
20240409,162200,722522560,5390,5390,5390,5390,0
20240409,162100,722522560,5390,5390,5390,5390,0
20240409,162000,722522560,5390,5390,5390,5390,0
20240409,161900,722522560,5390,5390,5390,5390,0
20240409,161800,722522560,5390,5390,5390,5390,0
20240409,161700,722522560,5390,5390,5390,5390,0
20240409,161600,722522560,5390,5390,5390,5390,0
20240409,161500,722522560,5390,5390,5390,5390,0
20240409,161400,722522560,5390,5390,5390,5390,0
20240409,161300,722522560,5390,5390,5390,5390,0
20240409,161200,722522560,5390,5390,5390,5390,0
20240409,161100,722522560,5390,5390,5390,5390,0
20240409,161000,722522560,5390,5390,5390,5390,0
20240409,160900,722522560,5390,5390,5390,5390,0
20240409,160800,722522560,5390,5390,5390,5390,0
20240409,160700,722522560,5390,5390,5390,5390,0
20240409,160600,722522560,5390,5390,5390,5390,0
20240409,160500,722522560,5390,5390,5390,5390,0
20240409,160400,722522560,5390,5390,5390,5390,0
20240409,160300,722522560,5390,5390,5390,5390,0
20240409,160200,722522560,5390,5390,5390,5390,0
20240409,160100,722522560,5390,5390,5390,5390,0
20240409,160000,722522560,5390,5390,5390,5390,0
20240409,155900,722522560,5390,5390,5390,5390,0
20240409,155800,722522560,5390,5390,5390,5390,0
20240409,155700,722522560,5390,5390,5390,5390,0
20240409,155600,722522560,5390,5390,5390,5390,0
20240409,155500,722522560,5390,5390,5390,5390,8039
20240409,155400,722522560,5390,5390,5390,5390,0
20240409,155300,722522560,5390,5390,5390,5390,0
20240409,155200,722522560,5390,5390,5390,5390,0
20240409,155100,722522560,5390,5390,5390,5390,0
20240409,155000,722522560,5390,5390,5390,5390,0
20240409,154900,722522560,5390,5390,5390,5390,0
20240409,154800,722522560,5390,5390,5390,5390,0
20240409,154700,722522560,5390,5390,5390,5390,0
20240409,154600,722522560,5390,5390,5390,5390,0
20240409,154500,722522560,5390,5390,5390,5390,0
20240409,154400,722522560,5390,5390,5390,5390,0
20240409,154300,722522560,5390,5390,5390,5390,0
20240409,154200,722522560,5390,5390,5390,5390,0
20240409,154100,722522560,5390,5390,5390,5390,0
20240409,154000,722522560,5390,5390,5390,5390,0
20240409,153900,722522560,5390,5390,5390,5390,0
20240409,153800,722522560,5390,5390,5390,5390,0
20240409,153700,722522560,5390,5390,5390,5390,0
20240409,153600,722522560,5390,5390,5390,5390,0
20240409,153500,722522560,5390,5390,5390,5390,0
20240409,153400,722522560,5390,5390,5390,5390,0
20240409,153300,722522560,5390,5390,5390,5390,0
20240409,153200,722522560,5390,5390,5390,5390,0
20240409,153100,722522560,5390,5390,5390,5390,0
20240409,153000,722522560,5390,5390,5390,5390,8039
20240409,152900,679192350,5430,5430,5430,5430,0
20240409,152800,679192350,5430,5430,5430,5430,0
20240409,152700,679192350,5430,5430,5430,5430,0
20240409,152600,679192350,5430,5430,5430,5430,0
20240409,152500,679192350,5430,5430,5430,5430,0
20240409,152400,679192350,5430,5430,5430,5430,0
20240409,152300,679192350,5430,5430,5430,5430,0
20240409,152200,679192350,5430,5430,5430,5430,0
20240409,152100,679192350,5430,5430,5430,5430,0
20240409,152000,679192350,5430,5430,5430,5430,0
20240409,151900,679192350,5430,5430,5430,5430,131
20240409,151800,678481020,5430,5430,5430,5430,75
20240409,151700,678073770,5430,5430,5430,5430,102
20240409,151600,677519910,5430,5430,5430,5430,1
20240409,151500,677514480,5420,5410,5430,5410,820
20240409,151400,673069640,5420,5410,5420,5410,101
20240409,151300,672522230,5420,5420,5420,5410,365
20240409,151200,670543940,5420,5420,5420,5420,0
20240409,151100,670543940,5420,5420,5420,5410,92
20240409,151000,670045310,5410,5410,5410,5410,0
20240409,150900,670045310,5410,5410,5420,5410,232
20240409,150800,668788330,5410,5410,5410,5410,0
20240409,150700,668788330,5410,5420,5420,5410,2
20240409,150600,668777500,5410,5410,5410,5410,383
20240409,150500,666705470,5410,5410,5410,5410,23
20240409,150400,666581040,5410,5400,5410,5400,2
20240409,150300,666570230,5410,5410,5410,5410,26
20240409,150200,666429570,5400,5410,5410,5400,101
20240409,150100,665883170,5420,5420,5420,5420,1
20240409,150000,665877750,5400,5410,5410,5400,3001
20240409,145900,649664920,5420,5420,5420,5420,1
20240409,145800,649659500,5410,5410,5410,5410,1
20240409,145700,649654090,5420,5420,5420,5410,4
20240409,145600,649632420,5420,5420,5420,5420,2
20240409,145500,649621580,5420,5420,5420,5410,36
20240409,145400,649426770,5420,5420,5420,5420,1
20240409,145300,649421350,5410,5410,5410,5410,1
20240409,145200,649415940,5420,5410,5420,5410,30
20240409,145100,649253490,5410,5410,5410,5410,1
20240409,145000,649248080,5420,5410,5420,5410,37
20240409,144900,649047550,5420,5420,5420,5410,15
20240409,144800,648966350,5420,5410,5420,5410,2
20240409,144700,648955520,5420,5420,5420,5420,0
20240409,144600,648955520,5420,5400,5420,5400,167
20240409,144500,648053680,5420,5420,5420,5420,1
20240409,144400,648048260,5400,5400,5400,5400,1
20240409,144300,648042860,5420,5420,5420,5400,5002
20240409,144200,621027710,5410,5410,5420,5400,68
20240409,144100,620660050,5410,5410,5410,5410,101
20240409,144000,620113640,5420,5420,5420,5420,704
20240409,143900,616297960,5420,5410,5420,5410,1015
20240409,143800,610801790,5400,5400,5400,5400,0
20240409,143700,610801790,5400,5400,5400,5400,1
20240409,143600,610796390,5420,5420,5420,5420,1
20240409,143500,610790970,5430,5400,5430,5400,7
20240409,143400,610753110,5400,5400,5400,5400,0
20240409,143300,610753110,5400,5400,5400,5400,1
20240409,143200,610747710,5420,5400,5420,5400,2
20240409,143100,610736890,5420,5420,5420,5420,0
20240409,143000,610736890,5420,5400,5420,5400,2
20240409,142900,610726070,5420,5420,5420,5420,0
20240409,142800,610726070,5420,5400,5420,5400,2
20240409,142700,610715250,5420,5400,5420,5400,1001
20240409,142600,605309830,5400,5400,5400,5400,1
20240409,142500,605304430,5420,5410,5420,5400,3003
20240409,142400,589077570,5420,5420,5420,5420,77
20240409,142300,588660230,5410,5420,5420,5410,203
20240409,142200,587559980,5420,5420,5420,5420,102
20240409,142100,587007140,5420,5420,5420,5410,14
20240409,142000,586931270,5420,5420,5420,5420,72
20240409,141900,586541030,5430,5410,5430,5410,2
20240409,141800,586530190,5430,5430,5430,5430,1
20240409,141700,586524760,5410,5410,5410,5410,1
20240409,141600,586519350,5430,5410,5430,5410,222
20240409,141500,585317510,5420,5420,5420,5420,48
20240409,141400,585057350,5410,5430,5430,5410,14
20240409,141300,584981570,5420,5420,5420,5420,200
20240409,141200,583897570,5430,5410,5430,5410,2
20240409,141100,583886730,5430,5430,5430,5430,1
20240409,141000,583881300,5410,5420,5420,5410,110
20240409,140900,583285110,5420,5410,5420,5410,12
20240409,140800,583220080,5420,5410,5420,5410,12
20240409,140700,583155150,5410,5410,5410,5410,1
20240409,140600,583149740,5420,5420,5420,5420,0
20240409,140500,583149740,5420,5420,5420,5410,3
20240409,140400,583133490,5410,5410,5410,5410,0
20240409,140300,583133490,5410,5410,5410,5410,89
20240409,140200,582652000,5410,5410,5410,5410,400
20240409,140100,580488000,5410,5410,5410,5410,1
20240409,140000,580482590,5410,5410,5410,5410,1
20240409,135900,580477180,5400,5410,5410,5400,50
20240409,135800,580207130,5420,5410,5420,5410,2
20240409,135700,580196300,5420,5420,5420,5420,0
20240409,135600,580196300,5420,5410,5420,5410,2
20240409,135500,580185470,5420,5420,5420,5420,1
20240409,135400,580180050,5400,5400,5400,5400,1
20240409,135300,580174650,5430,5410,5430,5400,3001
20240409,135200,563957210,5410,5410,5410,5410,1
20240409,135100,563951800,5410,5420,5430,5410,604
20240409,135000,560682260,5410,5410,5410,5410,0
20240409,134900,560682260,5410,5410,5410,5410,1
20240409,134800,560676850,5410,5410,5410,5410,201
20240409,134700,559589440,5410,5410,5430,5410,302
20240409,134600,557955600,5410,5410,5410,5410,0
20240409,134500,557955600,5410,5410,5410,5410,1
20240409,134400,557950190,5410,5410,5410,5410,1
20240409,134300,557944780,5410,5410,5410,5410,0
20240409,134200,557944780,5410,5430,5430,5410,11
20240409,134100,557885070,5430,5430,5430,5410,38
20240409,134000,557679440,5410,5410,5410,5410,1
20240409,133900,557674030,5410,5410,5410,5410,0
20240409,133800,557674030,5410,5430,5430,5410,2
20240409,133700,557663190,5410,5410,5410,5410,0
20240409,133600,557663190,5410,5410,5410,5410,1
20240409,133500,557657780,5410,5410,5410,5410,1
20240409,133400,557652370,5430,5430,5430,5430,1
20240409,133300,557646940,5410,5410,5410,5410,1
20240409,133200,557641530,5430,5430,5430,5430,1
20240409,133100,557636100,5410,5410,5410,5410,1
20240409,133000,557630690,5430,5430,5430,5430,1
20240409,132900,557625260,5410,5410,5410,5410,101
20240409,132800,557078850,5410,5410,5410,5410,1
20240409,132700,557073440,5400,5400,5400,5400,0
20240409,132600,557073440,5400,5400,5400,5400,1
20240409,132500,557068040,5430,5430,5430,5430,0
20240409,132400,557068040,5430,5390,5430,5390,97
20240409,132300,556541890,5400,5400,5400,5400,2005
20240409,132200,545714890,5400,5430,5430,5400,3
20240409,132100,545698630,5430,5430,5430,5400,3004
20240409,132000,529469420,5410,5410,5410,5410,1
20240409,131900,529464010,5430,5410,5430,5410,2
20240409,131800,529453170,5410,5410,5410,5410,0
20240409,131700,529453170,5410,5410,5410,5410,1
20240409,131600,529447760,5440,5440,5440,5440,0
20240409,131500,529447760,5440,5410,5440,5410,2
20240409,131400,529436910,5440,5430,5440,5400,5001
20240409,131300,502386900,5430,5430,5430,5430,1
20240409,131200,502381470,5440,5430,5440,5430,83
20240409,131100,501930020,5420,5420,5420,5420,1
20240409,131000,501924600,5430,5430,5430,5420,803
20240409,130900,497564320,5420,5420,5420,5420,0
20240409,130800,497564320,5420,5420,5420,5420,1
20240409,130700,497558900,5430,5430,5430,5430,1
20240409,130600,497553470,5420,5430,5430,5420,2
20240409,130500,497542620,5420,5420,5420,5420,0
20240409,130400,497542620,5420,5420,5420,5420,1
20240409,130300,497537200,5430,5420,5430,5420,74
20240409,130200,497135390,5420,5420,5420,5420,0
20240409,130100,497135390,5420,5420,5420,5420,1
20240409,130000,497129970,5420,5420,5420,5420,35
20240409,125900,496940270,5420,5430,5430,5420,3
20240409,125800,496923990,5420,5420,5420,5420,0
20240409,125700,496923990,5420,5430,5430,5420,80
20240409,125600,496489600,5420,5420,5420,5420,0
20240409,125500,496489600,5420,5430,5430,5420,2
20240409,125400,496478750,5420,5420,5420,5420,1
20240409,125300,496473330,5430,5430,5430,5430,79
20240409,125200,496044360,5420,5420,5420,5420,1
20240409,125100,496038940,5420,5420,5420,5420,0
20240409,125000,496038940,5420,5420,5420,5420,1
20240409,124900,496033520,5430,5430,5430,5430,0
20240409,124800,496033520,5430,5430,5430,5420,452
20240409,124700,493579170,5430,5430,5430,5430,1
20240409,124600,493573740,5420,5420,5420,5420,1
20240409,124500,493568320,5420,5420,5420,5420,1
20240409,124400,493562900,5430,5430,5430,5430,0
20240409,124300,493562900,5430,5420,5430,5420,26
20240409,124200,493421730,5430,5430,5430,5430,80
20240409,124100,492987330,5420,5430,5430,5420,4
20240409,124000,492965620,5430,5430,5430,5430,1
20240409,123900,492960190,5420,5420,5420,5420,1
20240409,123800,492954770,5420,5420,5420,5420,1
20240409,123700,492949350,5420,5420,5420,5420,0
20240409,123600,492949350,5420,5420,5420,5420,1
20240409,123500,492943930,5420,5420,5420,5420,0
20240409,123400,492943930,5420,5420,5420,5420,1
20240409,123300,492938510,5420,5420,5420,5420,0
20240409,123200,492938510,5420,5420,5420,5420,4
20240409,123100,492916830,5420,5420,5420,5420,442
20240409,123000,490521190,5420,5420,5420,5420,1
20240409,122900,490515770,5430,5420,5430,5420,2
20240409,122800,490504920,5430,5430,5430,5420,112
20240409,122700,489896860,5420,5430,5430,5420,3
20240409,122600,489880580,5430,5430,5430,5430,1
20240409,122500,489875150,5410,5410,5410,5410,1
20240409,122400,489869740,5420,5420,5420,5420,100
20240409,122300,489327740,5410,5410,5410,5410,1
20240409,122200,489322330,5420,5410,5420,5410,21
20240409,122100,489208520,5410,5410,5410,5410,0
20240409,122000,489208520,5410,5410,5410,5410,1
20240409,121900,489203110,5420,5420,5420,5420,31
20240409,121800,489035090,5410,5410,5410,5410,491
20240409,121700,486378780,5410,5420,5420,5410,53
20240409,121600,486092040,5410,5410,5410,5410,26
20240409,121500,485951380,5420,5420,5420,5420,19
20240409,121400,485848400,5410,5410,5410,5410,1
20240409,121300,485842990,5410,5410,5410,5410,1
20240409,121200,485837580,5410,5410,5410,5410,0
20240409,121100,485837580,5410,5410,5410,5410,1
20240409,121000,485832170,5420,5420,5420,5420,83
20240409,120900,485382310,5410,5410,5410,5410,1
20240409,120800,485376900,5410,5410,5410,5410,0
20240409,120700,485376900,5410,5410,5410,5410,1
20240409,120600,485371490,5410,5410,5410,5410,1
20240409,120500,485366080,5410,5410,5410,5410,1
20240409,120400,485360670,5410,5410,5410,5410,1
20240409,120300,485355260,5410,5410,5410,5410,0
20240409,120200,485355260,5410,5410,5410,5410,1
20240409,120100,485349850,5410,5420,5420,5410,1714
20240409,120000,476076990,5410,5410,5410,5410,1
20240409,115900,476071580,5420,5420,5420,5420,1
20240409,115800,476066160,5410,5410,5410,5410,98
20240409,115700,475535980,5420,5410,5420,5410,2
20240409,115600,475525150,5410,5410,5410,5410,0
20240409,115500,475525150,5410,5410,5410,5410,1
20240409,115400,475519740,5420,5420,5420,5420,0
20240409,115300,475519740,5420,5410,5420,5410,2
20240409,115200,475508910,5420,5420,5420,5420,0
20240409,115100,475508910,5420,5420,5420,5420,98
20240409,115000,474977750,5420,5420,5420,5420,100
20240409,114900,474435750,5420,5430,5430,5420,82
20240409,114800,473990500,5420,5420,5420,5420,191
20240409,114700,472955280,5420,5420,5420,5420,0
20240409,114600,472955280,5420,5420,5420,5420,1
20240409,114500,472949860,5430,5430,5430,5430,195
20240409,114400,471891010,5410,5410,5410,5410,1
20240409,114300,471885600,5430,5430,5430,5430,1
20240409,114200,471880170,5410,5410,5410,5410,1
20240409,114100,471874760,5410,5410,5410,5410,201
20240409,114000,470787350,5410,5410,5410,5410,200
20240409,113900,469705350,5420,5410,5420,5410,2
20240409,113800,469694520,5410,5410,5410,5410,4
20240409,113700,469672880,5410,5410,5410,5410,1
20240409,113600,469667470,5430,5430,5430,5430,4
20240409,113500,469645750,5430,5410,5430,5410,2
20240409,113400,469634910,5420,5420,5420,5420,18
20240409,113300,469537350,5420,5420,5420,5420,300
20240409,113200,467911350,5410,5410,5410,5410,1
20240409,113100,467905940,5420,5420,5420,5420,0
20240409,113000,467905940,5420,5420,5420,5420,51
20240409,112900,467629520,5420,5420,5420,5420,166
20240409,112800,466729800,5420,5420,5420,5420,1
20240409,112700,466724380,5440,5430,5440,5430,849
20240409,112600,462114300,5420,5430,5430,5420,2
20240409,112500,462103450,5430,5430,5430,5430,72
20240409,112400,461712490,5420,5420,5420,5420,1
20240409,112300,461707070,5430,5420,5430,5420,2
20240409,112200,461696220,5430,5430,5430,5430,0
20240409,112100,461696220,5430,5420,5430,5420,6
20240409,112000,461663650,5420,5420,5420,5420,0
20240409,111900,461663650,5420,5420,5420,5420,1
20240409,111800,461658230,5430,5430,5430,5430,147
20240409,111700,460860020,5420,5430,5430,5420,72
20240409,111600,460469070,5420,5410,5420,5410,78
20240409,111500,460046320,5410,5410,5410,5410,0
20240409,111400,460046320,5410,5410,5410,5410,1
20240409,111300,460040910,5410,5410,5410,5410,0
20240409,111200,460040910,5410,5410,5410,5410,1
20240409,111100,460035500,5410,5410,5410,5410,0
20240409,111000,460035500,5410,5420,5420,5410,106
20240409,110900,459461990,5410,5410,5410,5410,10
20240409,110800,459407890,5410,5420,5420,5410,9
20240409,110700,459359120,5420,5410,5420,5410,157
20240409,110600,458508190,5420,5420,5420,5420,0
20240409,110500,458508190,5420,5410,5420,5410,2
20240409,110400,458497360,5410,5410,5410,5410,0
20240409,110300,458497360,5410,5420,5420,5410,111
20240409,110200,457895750,5420,5420,5420,5420,49
20240409,110100,457630170,5410,5410,5410,5410,40
20240409,110000,457413770,5430,5420,5430,5410,800
20240409,105900,453081300,5430,5430,5430,5430,0
20240409,105800,453081300,5430,5430,5430,5430,0
20240409,105700,453081300,5430,5430,5430,5430,0
20240409,105600,453081300,5430,5430,5430,5430,0
20240409,105500,453081300,5430,5430,5430,5430,50
20240409,105400,452809800,5430,5430,5430,5430,0
20240409,105300,452809800,5430,5430,5430,5430,0
20240409,105200,452809800,5430,5420,5430,5420,410
20240409,105100,450586500,5430,5430,5430,5430,0
20240409,105000,450586500,5430,5420,5430,5420,530
20240409,104900,447710200,5420,5420,5420,5420,0
20240409,104800,447710200,5420,5430,5430,5420,24
20240409,104700,447580110,5430,5430,5430,5430,46
20240409,104600,447330330,5430,5430,5430,5430,15
20240409,104500,447248880,5430,5430,5430,5430,0
20240409,104400,447248880,5430,5430,5430,5430,181
20240409,104300,446266050,5410,5410,5410,5410,50
20240409,104200,445995550,5430,5430,5430,5430,1
20240409,104100,445990120,5420,5400,5420,5400,593
20240409,104000,442781690,5410,5410,5410,5400,249
20240409,103900,441434680,5410,5420,5420,5400,2956
20240409,103800,425443800,5420,5420,5420,5420,11
20240409,103700,425384180,5420,5420,5420,5420,30
20240409,103600,425221580,5420,5420,5420,5420,1
20240409,103500,425216160,5420,5430,5430,5420,210
20240409,103400,424077950,5410,5420,5430,5410,1234
20240409,103300,417389450,5430,5430,5430,5430,0
20240409,103200,417389450,5430,5430,5430,5430,9
20240409,103100,417340580,5430,5430,5430,5430,0
20240409,103000,417340580,5430,5430,5430,5430,63
20240409,102900,416998490,5430,5430,5430,5430,964
20240409,102800,411763970,5430,5430,5430,5430,0
20240409,102700,411763970,5430,5430,5430,5430,60
20240409,102600,411438170,5440,5440,5440,5440,54
20240409,102500,411144410,5430,5430,5430,5430,0
20240409,102400,411144410,5430,5430,5430,5430,0
20240409,102300,411144410,5430,5430,5430,5430,20
20240409,102200,411035810,5430,5430,5430,5430,0
20240409,102100,411035810,5430,5430,5430,5430,0
20240409,102000,411035810,5430,5430,5430,5430,0
20240409,101900,411035810,5430,5430,5430,5430,0
20240409,101800,411035810,5430,5430,5430,5430,100
20240409,101700,410492810,5450,5450,5450,5450,0
20240409,101600,410492810,5450,5450,5450,5450,1
20240409,101500,410487360,5430,5430,5430,5430,684
20240409,101400,406773240,5450,5430,5450,5430,80
20240409,101300,406337740,5430,5430,5430,5430,0
20240409,101200,406337740,5430,5430,5430,5430,336
20240409,101100,404513260,5430,5430,5430,5430,851
20240409,101000,399892330,5440,5440,5440,5440,0
20240409,100900,399892330,5440,5440,5440,5440,6
20240409,100800,399859690,5450,5450,5450,5450,56
20240409,100700,399554490,5450,5450,5450,5450,36
20240409,100600,399358290,5450,5450,5450,5450,0
20240409,100500,399358290,5450,5430,5450,5430,101
20240409,100400,398809840,5450,5440,5450,5430,934
20240409,100300,393734870,5450,5450,5450,5450,84
20240409,100200,393277070,5450,5450,5450,5450,0
20240409,100100,393277070,5450,5450,5450,5450,0
20240409,100000,393277070,5450,5450,5450,5450,78
20240409,095900,392851970,5450,5450,5450,5450,30
20240409,095800,392688470,5440,5440,5440,5440,3
20240409,095700,392672150,5450,5450,5450,5450,0
20240409,095600,392672150,5450,5450,5450,5450,374
20240409,095500,390633850,5450,5440,5450,5440,6
20240409,095400,390601160,5430,5440,5440,5430,837
20240409,095300,386049160,5440,5450,5450,5440,76
20240409,095200,385634970,5450,5450,5450,5450,0
20240409,095100,385634970,5450,5440,5450,5440,718
20240409,095000,381728990,5440,5440,5440,5440,2
20240409,094900,381718110,5440,5430,5440,5430,1328
20240409,094800,374507060,5440,5440,5440,5440,0
20240409,094700,374507060,5440,5440,5440,5440,30
20240409,094600,374343860,5440,5440,5440,5440,126
20240409,094500,373658420,5430,5430,5430,5430,111
20240409,094400,373055690,5430,5430,5430,5430,309
20240409,094300,371377820,5440,5440,5440,5440,4
20240409,094200,371356060,5440,5440,5440,5440,129
20240409,094100,370654300,5450,5440,5450,5440,220
20240409,094000,369457200,5450,5450,5450,5450,1
20240409,093900,369451750,5450,5450,5450,5450,588
20240409,093800,366247150,5450,5450,5450,5450,137
20240409,093700,365500500,5460,5460,5460,5460,4
20240409,093600,365478660,5460,5460,5460,5460,7
20240409,093500,365440440,5460,5460,5460,5450,177
20240409,093400,364475400,5460,5460,5460,5460,0
20240409,093300,364475400,5460,5460,5460,5460,0
20240409,093200,364475400,5460,5450,5460,5450,394
20240409,093100,362326270,5460,5450,5460,5450,184
20240409,093000,361323460,5450,5450,5450,5450,0
20240409,092900,361323460,5450,5440,5450,5440,843
20240409,092800,356732940,5440,5440,5440,5440,0
20240409,092700,356732940,5440,5440,5440,5440,0
20240409,092600,356732940,5440,5440,5440,5440,0
20240409,092500,356732940,5440,5440,5440,5440,0
20240409,092400,356732940,5440,5440,5440,5440,920
20240409,092300,351728140,5430,5440,5440,5430,684
20240409,092200,348010810,5460,5460,5460,5460,36
20240409,092100,347814250,5440,5440,5440,5440,1
20240409,092000,347808810,5440,5440,5440,5440,0
20240409,091900,347808810,5440,5460,5460,5440,21
20240409,091800,347694180,5460,5460,5460,5460,230
20240409,091700,346438380,5470,5470,5470,5470,0
20240409,091600,346438380,5470,5440,5470,5430,1058
20240409,091500,340683960,5430,5460,5460,5430,1163
20240409,091400,334349810,5470,5450,5470,5450,54
20240409,091300,334055460,5460,5450,5460,5450,24
20240409,091200,333924430,5440,5440,5460,5440,8463
20240409,091100,287870950,5440,5440,5440,5440,0
20240409,091000,287870950,5440,5420,5440,5410,1083
20240409,090900,282010880,5420,5440,5440,5420,100
20240409,090800,281468280,5440,5440,5440,5420,33
20240409,090700,281289300,5440,5440,5440,5440,8
20240409,090600,281245780,5440,5430,5440,5420,487
20240409,090500,278601460,5430,5430,5430,5430,257
20240409,090400,277205950,5420,5420,5420,5420,463
20240409,090300,274696490,5430,5420,5430,5420,641
20240409,090200,271219760,5420,5420,5450,5420,886
20240409,090100,266412250,5440,5440,5440,5440,883
20240409,090000,261608730,5440,5390,5470,5390,48439