KissMeData/024900/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,190200,307703985,4485,4485,4485,4485,1344
20240409,190100,307703985,4485,4485,4485,4485,0
20240409,190000,307703985,4485,4485,4485,4485,0
20240409,185900,307703985,4485,4485,4485,4485,0
20240409,185800,307703985,4485,4485,4485,4485,0
20240409,185700,307703985,4485,4485,4485,4485,0
20240409,185600,307703985,4485,4485,4485,4485,0
20240409,185500,307703985,4485,4485,4485,4485,0
20240409,185400,307703985,4485,4485,4485,4485,0
20240409,185300,307703985,4485,4485,4485,4485,0
20240409,185200,307703985,4485,4485,4485,4485,0
20240409,185100,307703985,4485,4485,4485,4485,0
20240409,185000,307703985,4485,4485,4485,4485,0
20240409,184900,307703985,4485,4485,4485,4485,0
20240409,184800,307703985,4485,4485,4485,4485,0
20240409,184700,307703985,4485,4485,4485,4485,0
20240409,184600,307703985,4485,4485,4485,4485,0
20240409,184500,307703985,4485,4485,4485,4485,0
20240409,184400,307703985,4485,4485,4485,4485,0
20240409,184300,307703985,4485,4485,4485,4485,0
20240409,184200,307703985,4485,4485,4485,4485,0
20240409,184100,307703985,4485,4485,4485,4485,0
20240409,184000,307703985,4485,4485,4485,4485,0
20240409,183900,307703985,4485,4485,4485,4485,0
20240409,183800,307703985,4485,4485,4485,4485,0
20240409,183700,307703985,4485,4485,4485,4485,0
20240409,183600,307703985,4485,4485,4485,4485,0
20240409,183500,307703985,4485,4485,4485,4485,0
20240409,183400,307703985,4485,4485,4485,4485,0
20240409,183300,307703985,4485,4485,4485,4485,0
20240409,183200,307703985,4485,4485,4485,4485,1344
20240409,183100,307703985,4485,4485,4485,4485,0
20240409,183000,307703985,4485,4485,4485,4485,0
20240409,182900,307703985,4485,4485,4485,4485,0
20240409,182800,307703985,4485,4485,4485,4485,0
20240409,182700,307703985,4485,4485,4485,4485,0
20240409,182600,307703985,4485,4485,4485,4485,0
20240409,182500,307703985,4485,4485,4485,4485,0
20240409,182400,307703985,4485,4485,4485,4485,0
20240409,182300,307703985,4485,4485,4485,4485,0
20240409,182200,307703985,4485,4485,4485,4485,0
20240409,182100,307703985,4485,4485,4485,4485,0
20240409,182000,307703985,4485,4485,4485,4485,0
20240409,181900,307703985,4485,4485,4485,4485,0
20240409,181800,307703985,4485,4485,4485,4485,0
20240409,181700,307703985,4485,4485,4485,4485,0
20240409,181600,307703985,4485,4485,4485,4485,0
20240409,181500,307703985,4485,4485,4485,4485,0
20240409,181400,307703985,4485,4485,4485,4485,0
20240409,181300,307703985,4485,4485,4485,4485,0
20240409,181200,307703985,4485,4485,4485,4485,0
20240409,181100,307703985,4485,4485,4485,4485,0
20240409,181000,307703985,4485,4485,4485,4485,0
20240409,180900,307703985,4485,4485,4485,4485,0
20240409,180800,307703985,4485,4485,4485,4485,0
20240409,180700,307703985,4485,4485,4485,4485,0
20240409,180600,307703985,4485,4485,4485,4485,0
20240409,180500,307703985,4485,4485,4485,4485,0
20240409,180400,307703985,4485,4485,4485,4485,0
20240409,180300,307703985,4485,4485,4485,4485,0
20240409,180200,307703985,4485,4485,4485,4485,1344
20240409,180100,307703985,4485,4485,4485,4485,0
20240409,180000,307703985,4485,4485,4485,4485,0
20240409,175900,307703985,4485,4485,4485,4485,0
20240409,175800,307703985,4485,4485,4485,4485,0
20240409,175700,307703985,4485,4485,4485,4485,0
20240409,175600,307703985,4485,4485,4485,4485,0
20240409,175500,307703985,4485,4485,4485,4485,0
20240409,175400,307703985,4485,4485,4485,4485,0
20240409,175300,307703985,4485,4485,4485,4485,0
20240409,175200,307703985,4485,4485,4485,4485,0
20240409,175100,307703985,4485,4485,4485,4485,0
20240409,175000,307703985,4485,4485,4485,4485,0
20240409,174900,307703985,4485,4485,4485,4485,0
20240409,174800,307703985,4485,4485,4485,4485,0
20240409,174700,307703985,4485,4485,4485,4485,0
20240409,174600,307703985,4485,4485,4485,4485,0
20240409,174500,307703985,4485,4485,4485,4485,0
20240409,174400,307703985,4485,4485,4485,4485,0
20240409,174300,307703985,4485,4485,4485,4485,0
20240409,174200,307703985,4485,4485,4485,4485,0
20240409,174100,307703985,4485,4485,4485,4485,0
20240409,174000,307703985,4485,4485,4485,4485,0
20240409,173900,307703985,4485,4485,4485,4485,0
20240409,173800,307703985,4485,4485,4485,4485,0
20240409,173700,307703985,4485,4485,4485,4485,0
20240409,173600,307703985,4485,4485,4485,4485,0
20240409,173500,307703985,4485,4485,4485,4485,0
20240409,173400,307703985,4485,4485,4485,4485,0
20240409,173300,307703985,4485,4485,4485,4485,0
20240409,173200,307703985,4485,4485,4485,4485,1344
20240409,173100,307703985,4485,4485,4485,4485,0
20240409,173000,307703985,4485,4485,4485,4485,0
20240409,172900,307703985,4485,4485,4485,4485,0
20240409,172800,307703985,4485,4485,4485,4485,0
20240409,172700,307703985,4485,4485,4485,4485,0
20240409,172600,307703985,4485,4485,4485,4485,0
20240409,172500,307703985,4485,4485,4485,4485,0
20240409,172400,307703985,4485,4485,4485,4485,0
20240409,172300,307703985,4485,4485,4485,4485,0
20240409,172200,307703985,4485,4485,4485,4485,0
20240409,172100,307703985,4485,4485,4485,4485,0
20240409,172000,307703985,4485,4485,4485,4485,0
20240409,171900,307703985,4485,4485,4485,4485,0
20240409,171800,307703985,4485,4485,4485,4485,0
20240409,171700,307703985,4485,4485,4485,4485,0
20240409,171600,307703985,4485,4485,4485,4485,0
20240409,171500,307703985,4485,4485,4485,4485,0
20240409,171400,307703985,4485,4485,4485,4485,0
20240409,171300,307703985,4485,4485,4485,4485,0
20240409,171200,307703985,4485,4485,4485,4485,0
20240409,171100,307703985,4485,4485,4485,4485,0
20240409,171000,307703985,4485,4485,4485,4485,0
20240409,170900,307703985,4485,4485,4485,4485,0
20240409,170800,307703985,4485,4485,4485,4485,0
20240409,170700,307703985,4485,4485,4485,4485,0
20240409,170600,307703985,4485,4485,4485,4485,0
20240409,170500,307703985,4485,4485,4485,4485,0
20240409,170400,307703985,4485,4485,4485,4485,0
20240409,170300,307703985,4485,4485,4485,4485,0
20240409,170200,307703985,4485,4485,4485,4485,1344
20240409,170100,307703985,4485,4485,4485,4485,0
20240409,170000,307703985,4485,4485,4485,4485,0
20240409,165900,307703985,4485,4485,4485,4485,0
20240409,165800,307703985,4485,4485,4485,4485,0
20240409,165700,307703985,4485,4485,4485,4485,0
20240409,165600,307703985,4485,4485,4485,4485,0
20240409,165500,307703985,4485,4485,4485,4485,0
20240409,165400,307703985,4485,4485,4485,4485,0
20240409,165300,307703985,4485,4485,4485,4485,0
20240409,165200,307703985,4485,4485,4485,4485,0
20240409,165100,307703985,4485,4485,4485,4485,0
20240409,165000,307703985,4485,4485,4485,4485,0
20240409,164900,307703985,4485,4485,4485,4485,0
20240409,164800,307703985,4485,4485,4485,4485,0
20240409,164700,307703985,4485,4485,4485,4485,0
20240409,164600,307703985,4485,4485,4485,4485,0
20240409,164500,307703985,4485,4485,4485,4485,0
20240409,164400,307703985,4485,4485,4485,4485,0
20240409,164300,307703985,4485,4485,4485,4485,0
20240409,164200,307703985,4485,4485,4485,4485,0
20240409,164100,307703985,4485,4485,4485,4485,0
20240409,164000,307703985,4485,4485,4485,4485,0
20240409,163900,307703985,4485,4485,4485,4485,0
20240409,163800,307703985,4485,4485,4485,4485,0
20240409,163700,307703985,4485,4485,4485,4485,0
20240409,163600,307703985,4485,4485,4485,4485,0
20240409,163500,307703985,4485,4485,4485,4485,0
20240409,163400,307703985,4485,4485,4485,4485,0
20240409,163300,307703985,4485,4485,4485,4485,0
20240409,163200,307703985,4485,4485,4485,4485,1344
20240409,163100,307703985,4485,4485,4485,4485,0
20240409,163000,307703985,4485,4485,4485,4485,0
20240409,162900,307703985,4485,4485,4485,4485,0
20240409,162800,307703985,4485,4485,4485,4485,0
20240409,162700,307703985,4485,4485,4485,4485,0
20240409,162600,307703985,4485,4485,4485,4485,0
20240409,162500,307703985,4485,4485,4485,4485,0
20240409,162400,307703985,4485,4485,4485,4485,0
20240409,162300,307703985,4485,4485,4485,4485,0
20240409,162200,307703985,4485,4485,4485,4485,0
20240409,162100,307703985,4485,4485,4485,4485,0
20240409,162000,307703985,4485,4485,4485,4485,0
20240409,161900,307703985,4485,4485,4485,4485,0
20240409,161800,307703985,4485,4485,4485,4485,0
20240409,161700,307703985,4485,4485,4485,4485,0
20240409,161600,307703985,4485,4485,4485,4485,0
20240409,161500,307703985,4485,4485,4485,4485,0
20240409,161400,307703985,4485,4485,4485,4485,0
20240409,161300,307703985,4485,4485,4485,4485,0
20240409,161200,307703985,4485,4485,4485,4485,0
20240409,161100,307703985,4485,4485,4485,4485,0
20240409,161000,307703985,4485,4485,4485,4485,0
20240409,160900,307703985,4485,4485,4485,4485,0
20240409,160800,307703985,4485,4485,4485,4485,0
20240409,160700,307703985,4485,4485,4485,4485,0
20240409,160600,307703985,4485,4485,4485,4485,0
20240409,160500,307703985,4485,4485,4485,4485,0
20240409,160400,307703985,4485,4485,4485,4485,0
20240409,160300,307703985,4485,4485,4485,4485,0
20240409,160200,307703985,4485,4485,4485,4485,1344
20240409,160100,307703985,4485,4485,4485,4485,0
20240409,160000,307703985,4485,4485,4485,4485,0
20240409,155900,307703985,4485,4485,4485,4485,0
20240409,155800,307703985,4485,4485,4485,4485,0
20240409,155700,307703985,4485,4485,4485,4485,0
20240409,155600,307703985,4485,4485,4485,4485,0
20240409,155500,307703985,4485,4485,4485,4485,0
20240409,155400,307703985,4485,4485,4485,4485,0
20240409,155300,307703985,4485,4485,4485,4485,0
20240409,155200,307703985,4485,4485,4485,4485,0
20240409,155100,307703985,4485,4485,4485,4485,0
20240409,155000,307703985,4485,4485,4485,4485,0
20240409,154900,307703985,4485,4485,4485,4485,0
20240409,154800,307703985,4485,4485,4485,4485,0
20240409,154700,307703985,4485,4485,4485,4485,0
20240409,154600,307703985,4485,4485,4485,4485,0
20240409,154500,307703985,4485,4485,4485,4485,0
20240409,154400,307703985,4485,4485,4485,4485,0
20240409,154300,307703985,4485,4485,4485,4485,0
20240409,154200,307703985,4485,4485,4485,4485,0
20240409,154100,307703985,4485,4485,4485,4485,0
20240409,154000,307703985,4485,4485,4485,4485,0
20240409,153900,307703985,4485,4485,4485,4485,0
20240409,153800,307703985,4485,4485,4485,4485,0
20240409,153700,307703985,4485,4485,4485,4485,0
20240409,153600,307703985,4485,4485,4485,4485,0
20240409,153500,307703985,4485,4485,4485,4485,0
20240409,153400,307703985,4485,4485,4485,4485,0
20240409,153300,307703985,4485,4485,4485,4485,0
20240409,153200,307703985,4485,4485,4485,4485,1344
20240409,153100,307703985,4485,4485,4485,4485,0
20240409,153000,307703985,4485,4485,4485,4485,1344
20240409,152900,301676145,4515,4515,4515,4515,0
20240409,152800,301676145,4515,4515,4515,4515,0
20240409,152700,301676145,4515,4515,4515,4515,0
20240409,152600,301676145,4515,4515,4515,4515,0
20240409,152500,301676145,4515,4515,4515,4515,0
20240409,152400,301676145,4515,4515,4515,4515,0
20240409,152300,301676145,4515,4515,4515,4515,0
20240409,152200,301676145,4515,4515,4515,4515,0
20240409,152100,301676145,4515,4515,4515,4515,0
20240409,152000,301676145,4515,4515,4515,4515,0
20240409,151900,301676145,4515,4515,4515,4500,737
20240409,151800,298357085,4505,4515,4515,4505,7
20240409,151700,298325490,4500,4500,4500,4500,251
20240409,151600,297195990,4505,4500,4515,4500,762
20240409,151500,293765590,4515,4500,4515,4500,5
20240409,151400,293743050,4510,4510,4515,4505,5
20240409,151300,293720500,4485,4510,4510,4485,3
20240409,151200,293707000,4485,4485,4485,4485,1
20240409,151100,293702515,4515,4515,4515,4515,10
20240409,151000,293657365,4515,4485,4515,4485,3
20240409,150900,293643850,4515,4485,4515,4485,11
20240409,150800,293594215,4515,4515,4515,4515,30
20240409,150700,293458765,4515,4515,4515,4485,52
20240409,150600,293224015,4500,4490,4500,4485,116
20240409,150500,292702880,4475,4475,4475,4475,0
20240409,150400,292702880,4475,4490,4490,4475,14
20240409,150300,292640035,4490,4475,4490,4475,6
20240409,150200,292613110,4480,4480,4480,4480,695
20240409,150100,289499510,4480,4485,4485,4480,12
20240409,150000,289445695,4485,4485,4485,4485,3
20240409,145900,289432240,4485,4485,4485,4485,2
20240409,145800,289423270,4485,4485,4485,4485,1
20240409,145700,289418785,4485,4485,4485,4485,26
20240409,145600,289302175,4490,4490,4490,4490,1
20240409,145500,289297685,4485,4485,4485,4485,41
20240409,145400,289113800,4485,4490,4490,4485,123
20240409,145300,288562045,4485,4485,4485,4485,1
20240409,145200,288557560,4490,4490,4490,4490,0
20240409,145100,288557560,4490,4485,4490,4485,11
20240409,145000,288508175,4490,4485,4490,4485,8
20240409,144900,288472260,4485,4485,4485,4485,0
20240409,144800,288472260,4485,4485,4485,4485,1
20240409,144700,288467775,4485,4485,4485,4485,1
20240409,144600,288463290,4490,4490,4490,4490,10
20240409,144500,288418390,4485,4490,4490,4485,243
20240409,144400,287327325,4490,4490,4490,4490,1
20240409,144300,287322835,4495,4495,4495,4495,29
20240409,144200,287192480,4520,4490,4520,4490,7
20240409,144100,287161015,4490,4490,4490,4490,1
20240409,144000,287156525,4520,4500,4520,4500,301
20240409,143900,285800125,4490,4490,4490,4490,1
20240409,143800,285795635,4500,4490,4500,4490,2
20240409,143700,285786645,4490,4490,4490,4490,0
20240409,143600,285786645,4490,4495,4495,4490,107
20240409,143500,285305685,4490,4490,4490,4490,2
20240409,143400,285296705,4490,4490,4490,4490,0
20240409,143300,285296705,4490,4490,4490,4490,310
20240409,143200,283904805,4490,4490,4490,4490,1
20240409,143100,283900315,4490,4490,4490,4490,51
20240409,143000,283671325,4490,4490,4490,4490,50
20240409,142900,283446825,4490,4490,4490,4490,1
20240409,142800,283442335,4490,4490,4490,4490,24
20240409,142700,283334575,4490,4490,4490,4490,0
20240409,142600,283334575,4490,4490,4490,4490,1
20240409,142500,283330085,4495,4495,4500,4495,1191
20240409,142400,277971255,4500,4500,4500,4500,625
20240409,142300,275158755,4500,4500,4500,4500,1
20240409,142200,275154255,4515,4500,4515,4500,255
20240409,142100,274006740,4500,4500,4500,4500,0
20240409,142000,274006740,4500,4500,4500,4500,1
20240409,141900,274002240,4500,4500,4500,4500,1
20240409,141800,273997740,4515,4500,4515,4500,351
20240409,141700,272418225,4500,4500,4500,4500,1
20240409,141600,272413725,4515,4515,4515,4510,6
20240409,141500,272386640,4500,4510,4510,4500,114
20240409,141400,271873630,4500,4500,4515,4500,3
20240409,141300,271860115,4500,4515,4515,4500,187
20240409,141200,271018375,4505,4505,4505,4505,0
20240409,141100,271018375,4505,4510,4515,4505,112
20240409,141000,270512955,4515,4515,4515,4515,1
20240409,140900,270508440,4520,4525,4525,4520,2
20240409,140800,270499395,4530,4530,4530,4530,1
20240409,140700,270494865,4510,4530,4530,4510,2
20240409,140600,270485825,4530,4525,4530,4510,313
20240409,140500,269069490,4530,4530,4530,4530,602
20240409,140400,266342430,4540,4530,4540,4530,7
20240409,140300,266310660,4540,4540,4540,4530,160
20240409,140200,265585840,4530,4530,4530,4530,0
20240409,140100,265585840,4530,4530,4530,4530,1
20240409,140000,265581310,4530,4535,4535,4530,1246
20240409,135900,259934380,4535,4540,4545,4535,272
20240409,135800,258699840,4535,4535,4535,4535,1
20240409,135700,258695305,4550,4535,4550,4535,465
20240409,135600,256581885,4535,4540,4540,4535,104
20240409,135500,256110225,4540,4545,4545,4540,648
20240409,135400,253168290,4545,4545,4545,4545,1
20240409,135300,253163745,4550,4545,4550,4545,506
20240409,135200,250863945,4540,4545,4550,4540,22
20240409,135100,250763955,4535,4535,4535,4535,1
20240409,135000,250759420,4550,4550,4550,4550,10
20240409,134900,250713920,4535,4535,4535,4535,1
20240409,134800,250709385,4550,4535,4550,4535,123
20240409,134700,250150345,4545,4535,4545,4535,5
20240409,134600,250127630,4545,4545,4545,4545,2
20240409,134500,250118540,4530,4550,4550,4530,11
20240409,134400,250068510,4550,4530,4550,4530,213
20240409,134300,249101915,4545,4540,4545,4540,1051
20240409,134200,244326560,4530,4540,4540,4530,639
20240409,134100,241425510,4520,4520,4520,4520,1
20240409,134000,241420990,4540,4535,4540,4535,269
20240409,133900,240201065,4520,4530,4530,4520,51
20240409,133800,239970045,4535,4520,4535,4520,419
20240409,133700,238069895,4535,4535,4535,4535,0
20240409,133600,238069895,4535,4525,4535,4520,827
20240409,133500,234323840,4525,4525,4530,4525,44
20240409,133400,234124625,4530,4520,4530,4520,3723
20240409,133300,217286640,4500,4500,4515,4500,606
20240409,133200,214558065,4515,4500,4515,4500,234
20240409,133100,213501570,4515,4510,4515,4510,1331
20240409,133000,207495410,4510,4505,4510,4500,234
20240409,132900,206441235,4490,4490,4500,4490,1220
20240409,132800,200957475,4485,4480,4485,4480,13
20240409,132700,200899230,4480,4480,4480,4480,1
20240409,132600,200894750,4480,4480,4480,4480,1
20240409,132500,200890270,4485,4485,4485,4485,5
20240409,132400,200867845,4485,4485,4485,4485,0
20240409,132300,200867845,4485,4485,4485,4485,1
20240409,132200,200863360,4490,4480,4490,4480,2
20240409,132100,200854390,4490,4490,4490,4490,4
20240409,132000,200836430,4480,4495,4495,4480,24
20240409,131900,200728565,4480,4480,4480,4480,1
20240409,131800,200724085,4480,4480,4480,4480,0
20240409,131700,200724085,4480,4480,4480,4480,1
20240409,131600,200719605,4480,4480,4480,4480,1
20240409,131500,200715125,4480,4480,4480,4480,0
20240409,131400,200715125,4480,4480,4480,4480,575
20240409,131300,198139125,4495,4495,4495,4480,6
20240409,131200,198112170,4495,4480,4495,4480,4
20240409,131100,198094205,4480,4480,4480,4480,188
20240409,131000,197251965,4480,4480,4480,4480,1
20240409,130900,197247485,4480,4480,4480,4480,1
20240409,130800,197243005,4480,4480,4480,4480,0
20240409,130700,197243005,4480,4480,4480,4480,1
20240409,130600,197238525,4480,4480,4480,4480,1
20240409,130500,197234045,4480,4480,4480,4480,0
20240409,130400,197234045,4480,4480,4480,4480,1
20240409,130300,197229565,4475,4495,4495,4475,2
20240409,130200,197220595,4475,4475,4475,4475,0
20240409,130100,197220595,4475,4475,4475,4475,1
20240409,130000,197216120,4475,4490,4490,4475,41
20240409,125900,197032565,4470,4470,4470,4470,0
20240409,125800,197032565,4470,4485,4485,4470,1538
20240409,125700,190148060,4490,4490,4490,4490,906
20240409,125600,186080120,4485,4485,4485,4485,1
20240409,125500,186075635,4485,4485,4485,4485,0
20240409,125400,186075635,4485,4490,4490,4485,5
20240409,125300,186053190,4490,4490,4490,4490,1
20240409,125200,186048700,4495,4495,4495,4495,1
20240409,125100,186044205,4480,4480,4480,4480,1
20240409,125000,186039725,4480,4480,4480,4480,1
20240409,124900,186035245,4480,4480,4480,4480,0
20240409,124800,186035245,4480,4480,4480,4480,1
20240409,124700,186030765,4485,4485,4485,4480,31
20240409,124600,185891735,4490,4490,4490,4490,860
20240409,124500,182030335,4490,4490,4490,4485,831
20240409,124400,178299150,4490,4490,4490,4490,401
20240409,124300,176498660,4485,4485,4485,4485,1
20240409,124200,176494175,4485,4485,4485,4485,0
20240409,124100,176494175,4485,4500,4500,4485,3
20240409,124000,176480690,4485,4485,4485,4485,1
20240409,123900,176476205,4485,4485,4485,4485,0
20240409,123800,176476205,4485,4485,4485,4485,11
20240409,123700,176426870,4485,4485,4485,4485,1
20240409,123600,176422385,4500,4500,4500,4500,4
20240409,123500,176404385,4485,4485,4485,4485,1
20240409,123400,176399900,4500,4485,4500,4475,145
20240409,123300,175749540,4475,4475,4475,4475,0
20240409,123200,175749540,4475,4475,4475,4475,1
20240409,123100,175745065,4475,4475,4475,4475,1
20240409,123000,175740590,4475,4475,4475,4475,0
20240409,122900,175740590,4475,4475,4475,4475,1
20240409,122800,175736115,4485,4475,4485,4475,225
20240409,122700,174727000,4485,4475,4485,4475,3
20240409,122600,174713555,4485,4485,4485,4485,9
20240409,122500,174673190,4485,4475,4485,4475,5
20240409,122400,174650775,4475,4475,4475,4475,1
20240409,122300,174646300,4475,4475,4475,4475,13
20240409,122200,174588125,4475,4475,4475,4475,1
20240409,122100,174583650,4475,4475,4475,4475,1
20240409,122000,174579175,4475,4475,4475,4475,0
20240409,121900,174579175,4475,4475,4475,4475,1
20240409,121800,174574700,4475,4475,4475,4475,1
20240409,121700,174570225,4475,4475,4475,4475,0
20240409,121600,174570225,4475,4485,4485,4475,55
20240409,121500,174323560,4475,4475,4475,4475,1
20240409,121400,174319085,4485,4470,4485,4470,11
20240409,121300,174269765,4470,4470,4470,4470,0
20240409,121200,174269765,4470,4485,4485,4470,4
20240409,121100,174251840,4470,4470,4470,4470,1
20240409,121000,174247370,4485,4485,4485,4485,10
20240409,120900,174202520,4470,4475,4475,4470,3
20240409,120800,174189100,4470,4470,4470,4470,3
20240409,120700,174175690,4485,4485,4485,4485,10
20240409,120600,174130840,4470,4470,4470,4470,1
20240409,120500,174126370,4470,4470,4470,4470,1
20240409,120400,174121900,4475,4475,4475,4475,0
20240409,120300,174121900,4475,4470,4475,4470,5
20240409,120200,174099545,4470,4470,4470,4470,81
20240409,120100,173737475,4470,4470,4470,4470,0
20240409,120000,173737475,4470,4470,4470,4470,1
20240409,115900,173733005,4470,4475,4475,4470,822
20240409,115800,170058325,4485,4475,4485,4475,33
20240409,115700,169910330,4475,4475,4475,4475,0
20240409,115600,169910330,4475,4475,4475,4475,1
20240409,115500,169905855,4485,4470,4485,4470,33
20240409,115400,169757865,4485,4485,4485,4485,32
20240409,115300,169614345,4470,4470,4470,4470,1
20240409,115200,169609875,4465,4480,4480,4465,117
20240409,115100,169085730,4480,4480,4480,4480,0
20240409,115000,169085730,4480,4480,4480,4480,1
20240409,114900,169081250,4480,4480,4480,4480,1
20240409,114800,169076770,4480,4480,4480,4480,0
20240409,114700,169076770,4480,4480,4480,4480,12
20240409,114600,169023010,4485,4480,4485,4480,35
20240409,114500,168866200,4485,4485,4485,4465,131
20240409,114400,168281245,4465,4470,4470,4465,901
20240409,114300,164255925,4470,4470,4470,4470,232
20240409,114200,163218885,4470,4470,4475,4470,1411
20240409,114100,156906800,4485,4485,4485,4485,0
20240409,114000,156906800,4485,4470,4485,4470,590
20240409,113900,154264880,4470,4470,4470,4470,2
20240409,113800,154255940,4490,4490,4490,4490,5
20240409,113700,154233490,4470,4470,4470,4470,1
20240409,113600,154229020,4465,4465,4465,4465,1
20240409,113500,154224555,4465,4465,4465,4465,0
20240409,113400,154224555,4465,4465,4465,4465,1
20240409,113300,154220090,4465,4465,4465,4465,1
20240409,113200,154215625,4490,4480,4490,4460,1856
20240409,113100,145923995,4480,4480,4480,4480,1
20240409,113000,145919515,4480,4480,4480,4480,1
20240409,112900,145915035,4480,4480,4480,4480,1
20240409,112800,145910555,4480,4480,4480,4480,0
20240409,112700,145910555,4480,4480,4480,4480,1
20240409,112600,145906075,4485,4485,4485,4485,1
20240409,112500,145901590,4480,4495,4495,4480,135
20240409,112400,145296255,4485,4485,4485,4485,1
20240409,112300,145291770,4490,4490,4490,4490,1
20240409,112200,145287280,4495,4495,4495,4495,65
20240409,112100,144995105,4475,4475,4475,4475,1
20240409,112000,144990630,4475,4490,4490,4475,705
20240409,111900,141834505,4500,4490,4500,4490,23
20240409,111800,141731195,4490,4495,4495,4490,210
20240409,111700,140787295,4495,4490,4495,4480,183
20240409,111600,139965665,4480,4480,4480,4480,9
20240409,111500,139925345,4480,4480,4480,4480,10
20240409,111400,139880545,4480,4480,4480,4480,10
20240409,111300,139835745,4480,4480,4480,4480,10
20240409,111200,139790945,4480,4480,4480,4480,9
20240409,111100,139750625,4475,4475,4475,4475,10
20240409,111000,139705875,4490,4480,4490,4475,1375
20240409,110900,133545595,4485,4480,4485,4480,129
20240409,110800,132967175,4475,4475,4475,4475,10
20240409,110700,132922425,4475,4475,4485,4475,433
20240409,110600,130984370,4475,4480,4485,4475,1306
20240409,110500,125129795,4480,4485,4485,4480,489
20240409,110400,122936680,4490,4490,4490,4490,375
20240409,110300,121252930,4495,4495,4495,4490,250
20240409,110200,120129225,4495,4490,4495,4490,38
20240409,110100,119958460,4490,4490,4490,4490,10
20240409,110000,119913560,4495,4490,4495,4490,45
20240409,105900,119711345,4490,4495,4495,4490,72
20240409,105800,119387750,4495,4490,4500,4490,12
20240409,105700,119333815,4490,4490,4490,4490,11
20240409,105600,119284425,4490,4495,4495,4490,28
20240409,105500,119158575,4495,4495,4495,4495,9
20240409,105400,119118120,4490,4490,4490,4490,9
20240409,105300,119077710,4500,4495,4500,4490,812
20240409,105200,115430695,4495,4500,4500,4495,11
20240409,105100,115381240,4495,4495,4495,4495,9
20240409,105000,115340785,4495,4495,4495,4495,148
20240409,104900,114675525,4495,4495,4495,4495,0
20240409,104800,114675525,4495,4495,4495,4495,20
20240409,104700,114585625,4495,4495,4495,4495,0
20240409,104600,114585625,4495,4495,4495,4495,0
20240409,104500,114585625,4495,4495,4495,4495,0
20240409,104400,114585625,4495,4495,4495,4495,0
20240409,104300,114585625,4495,4490,4495,4490,10
20240409,104200,114540685,4490,4505,4505,4490,76
20240409,104100,114198420,4490,4490,4490,4490,0
20240409,104000,114198420,4490,4490,4490,4490,0
20240409,103900,114198420,4490,4490,4490,4490,0
20240409,103800,114198420,4490,4510,4510,4490,428
20240409,103700,112275990,4510,4510,4510,4510,66
20240409,103600,111978330,4515,4515,4515,4515,0
20240409,103500,111978330,4515,4515,4515,4515,0
20240409,103400,111978330,4515,4495,4515,4495,3975
20240409,103300,94080185,4495,4495,4495,4495,84
20240409,103200,93702605,4495,4495,4495,4495,0
20240409,103100,93702605,4495,4490,4495,4490,38
20240409,103000,93531820,4495,4495,4495,4495,0
20240409,102900,93531820,4495,4495,4495,4495,33
20240409,102800,93383485,4495,4495,4495,4490,46
20240409,102700,93176770,4495,4495,4495,4495,15
20240409,102600,93109345,4495,4495,4495,4495,20
20240409,102500,93019445,4490,4495,4495,4490,147
20240409,102400,92359320,4495,4495,4495,4495,21
20240409,102300,92264925,4495,4495,4495,4495,46
20240409,102200,92058155,4495,4495,4495,4495,20
20240409,102100,91968255,4495,4495,4495,4495,0
20240409,102000,91968255,4495,4500,4500,4495,575
20240409,101900,89383625,4500,4500,4500,4500,2
20240409,101800,89374625,4500,4500,4500,4500,0
20240409,101700,89374625,4500,4500,4500,4500,5
20240409,101600,89352125,4500,4500,4500,4500,34
20240409,101500,89199125,4495,4495,4495,4495,38
20240409,101400,89028315,4500,4500,4500,4500,33
20240409,101300,88879815,4500,4500,4500,4500,492
20240409,101200,86665815,4495,4495,4495,4495,817
20240409,101100,82993400,4495,4495,4495,4495,0
20240409,101000,82993400,4495,4495,4495,4495,0
20240409,100900,82993400,4495,4495,4495,4495,336
20240409,100800,81483080,4495,4495,4495,4495,0
20240409,100700,81483080,4495,4495,4495,4495,23
20240409,100600,81379695,4500,4500,4500,4500,0
20240409,100500,81379695,4500,4500,4500,4500,6
20240409,100400,81352695,4500,4500,4500,4500,0
20240409,100300,81352695,4500,4495,4500,4495,56
20240409,100200,81100920,4500,4500,4500,4500,6
20240409,100100,81073920,4500,4500,4500,4500,3
20240409,100000,81060420,4495,4495,4495,4495,0
20240409,095900,81060420,4495,4495,4495,4495,335
20240409,095800,79554595,4500,4500,4500,4500,0
20240409,095700,79554595,4500,4500,4500,4500,500
20240409,095600,77304595,4500,4500,4500,4500,1715
20240409,095500,69587095,4490,4490,4490,4490,501
20240409,095400,67337605,4490,4495,4495,4490,480
20240409,095300,65180120,4495,4500,4500,4495,70
20240409,095200,64865445,4495,4495,4495,4495,596
20240409,095100,62186425,4495,4495,4495,4495,550
20240409,095000,59714175,4495,4495,4495,4495,0
20240409,094900,59714175,4495,4495,4495,4495,268
20240409,094800,58509515,4500,4500,4500,4500,0
20240409,094700,58509515,4500,4500,4500,4500,4
20240409,094600,58491515,4500,4500,4500,4500,1
20240409,094500,58487015,4500,4500,4500,4500,7
20240409,094400,58455515,4495,4495,4495,4495,200
20240409,094300,57556515,4495,4495,4495,4495,0
20240409,094200,57556515,4495,4495,4495,4495,10
20240409,094100,57511565,4490,4490,4490,4490,151
20240409,094000,56833575,4490,4500,4500,4490,63
20240409,093900,56550675,4495,4505,4505,4495,2153
20240409,093800,46862490,4505,4505,4505,4505,36
20240409,093700,46700310,4500,4505,4505,4500,1396
20240409,093600,40411565,4510,4510,4510,4510,86
20240409,093500,40023705,4510,4510,4510,4510,33
20240409,093400,39874875,4510,4510,4510,4505,132
20240409,093300,39280090,4510,4520,4520,4510,110
20240409,093200,38783485,4520,4520,4520,4520,0
20240409,093100,38783485,4520,4520,4520,4520,0
20240409,093000,38783485,4520,4520,4520,4520,2
20240409,092900,38774445,4520,4515,4520,4505,935
20240409,092800,34561760,4520,4520,4520,4520,7
20240409,092700,34530120,4515,4515,4515,4515,65
20240409,092600,34236645,4515,4515,4515,4515,20
20240409,092500,34146345,4520,4520,4520,4520,5
20240409,092400,34123745,4520,4520,4520,4520,1793
20240409,092300,26019385,4525,4525,4525,4525,83
20240409,092200,25643810,4525,4520,4525,4520,548
20240409,092100,23166610,4525,4520,4525,4520,668
20240409,092000,20146915,4520,4520,4520,4520,0
20240409,091900,20146915,4520,4520,4520,4520,18
20240409,091800,20065555,4525,4520,4525,4520,594
20240409,091700,17379160,4515,4515,4515,4515,67
20240409,091600,17076655,4505,4505,4505,4505,0
20240409,091500,17076655,4505,4505,4505,4505,0
20240409,091400,17076655,4505,4515,4515,4505,131
20240409,091300,16485870,4515,4515,4515,4515,133
20240409,091200,15885375,4515,4510,4515,4510,904
20240409,091100,11803965,4515,4515,4515,4515,443
20240409,091000,9803820,4515,4510,4515,4510,111
20240409,090900,9302955,4500,4500,4505,4500,795
20240409,090800,5721755,4505,4505,4505,4505,61
20240409,090700,5446950,4500,4500,4500,4500,0
20240409,090600,5446950,4500,4500,4500,4500,210
20240409,090500,4501950,4500,4500,4500,4500,115
20240409,090400,3984450,4500,4500,4500,4500,9
20240409,090300,3943950,4500,4500,4500,4500,10
20240409,090200,3898950,4500,4480,4500,4480,439
20240409,090100,1924340,4490,4490,4490,4490,1
20240409,090000,1919850,4490,4475,4490,4475,429