KissMeData/033290/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,190800,598854115,3000,3000,3000,3000,11978
20240409,190700,598854115,3000,3000,3000,3000,0
20240409,190600,598854115,3000,3000,3000,3000,0
20240409,190500,598854115,3000,3000,3000,3000,0
20240409,190400,598854115,3000,3000,3000,3000,0
20240409,190300,598854115,3000,3000,3000,3000,0
20240409,190200,598854115,3000,3000,3000,3000,0
20240409,190100,598854115,3000,3000,3000,3000,0
20240409,190000,598854115,3000,3000,3000,3000,0
20240409,185900,598854115,3000,3000,3000,3000,0
20240409,185800,598854115,3000,3000,3000,3000,0
20240409,185700,598854115,3000,3000,3000,3000,0
20240409,185600,598854115,3000,3000,3000,3000,0
20240409,185500,598854115,3000,3000,3000,3000,0
20240409,185400,598854115,3000,3000,3000,3000,0
20240409,185300,598854115,3000,3000,3000,3000,0
20240409,185200,598854115,3000,3000,3000,3000,0
20240409,185100,598854115,3000,3000,3000,3000,0
20240409,185000,598854115,3000,3000,3000,3000,0
20240409,184900,598854115,3000,3000,3000,3000,0
20240409,184800,598854115,3000,3000,3000,3000,0
20240409,184700,598854115,3000,3000,3000,3000,0
20240409,184600,598854115,3000,3000,3000,3000,0
20240409,184500,598854115,3000,3000,3000,3000,0
20240409,184400,598854115,3000,3000,3000,3000,0
20240409,184300,598854115,3000,3000,3000,3000,0
20240409,184200,598854115,3000,3000,3000,3000,0
20240409,184100,598854115,3000,3000,3000,3000,0
20240409,184000,598854115,3000,3000,3000,3000,0
20240409,183900,598854115,3000,3000,3000,3000,0
20240409,183800,598854115,3000,3000,3000,3000,11978
20240409,183700,598854115,3000,3000,3000,3000,0
20240409,183600,598854115,3000,3000,3000,3000,0
20240409,183500,598854115,3000,3000,3000,3000,0
20240409,183400,598854115,3000,3000,3000,3000,0
20240409,183300,598854115,3000,3000,3000,3000,0
20240409,183200,598854115,3000,3000,3000,3000,0
20240409,183100,598854115,3000,3000,3000,3000,0
20240409,183000,598854115,3000,3000,3000,3000,0
20240409,182900,598854115,3000,3000,3000,3000,0
20240409,182800,598854115,3000,3000,3000,3000,0
20240409,182700,598854115,3000,3000,3000,3000,0
20240409,182600,598854115,3000,3000,3000,3000,0
20240409,182500,598854115,3000,3000,3000,3000,0
20240409,182400,598854115,3000,3000,3000,3000,0
20240409,182300,598854115,3000,3000,3000,3000,0
20240409,182200,598854115,3000,3000,3000,3000,0
20240409,182100,598854115,3000,3000,3000,3000,0
20240409,182000,598854115,3000,3000,3000,3000,0
20240409,181900,598854115,3000,3000,3000,3000,0
20240409,181800,598854115,3000,3000,3000,3000,0
20240409,181700,598854115,3000,3000,3000,3000,0
20240409,181600,598854115,3000,3000,3000,3000,0
20240409,181500,598854115,3000,3000,3000,3000,0
20240409,181400,598854115,3000,3000,3000,3000,0
20240409,181300,598854115,3000,3000,3000,3000,0
20240409,181200,598854115,3000,3000,3000,3000,0
20240409,181100,598854115,3000,3000,3000,3000,0
20240409,181000,598854115,3000,3000,3000,3000,0
20240409,180900,598854115,3000,3000,3000,3000,0
20240409,180800,598854115,3000,3000,3000,3000,11978
20240409,180700,598854115,3000,3000,3000,3000,0
20240409,180600,598854115,3000,3000,3000,3000,0
20240409,180500,598854115,3000,3000,3000,3000,0
20240409,180400,598854115,3000,3000,3000,3000,0
20240409,180300,598854115,3000,3000,3000,3000,0
20240409,180200,598854115,3000,3000,3000,3000,0
20240409,180100,598854115,3000,3000,3000,3000,0
20240409,180000,598854115,3000,3000,3000,3000,0
20240409,175900,598854115,3000,3000,3000,3000,0
20240409,175800,598854115,3000,3000,3000,3000,0
20240409,175700,598854115,3000,3000,3000,3000,0
20240409,175600,598854115,3000,3000,3000,3000,0
20240409,175500,598854115,3000,3000,3000,3000,0
20240409,175400,598854115,3000,3000,3000,3000,0
20240409,175300,598854115,3000,3000,3000,3000,0
20240409,175200,598854115,3000,3000,3000,3000,0
20240409,175100,598854115,3000,3000,3000,3000,0
20240409,175000,598854115,3000,3000,3000,3000,0
20240409,174900,598854115,3000,3000,3000,3000,0
20240409,174800,598854115,3000,3000,3000,3000,0
20240409,174700,598854115,3000,3000,3000,3000,0
20240409,174600,598854115,3000,3000,3000,3000,0
20240409,174500,598854115,3000,3000,3000,3000,0
20240409,174400,598854115,3000,3000,3000,3000,0
20240409,174300,598854115,3000,3000,3000,3000,0
20240409,174200,598854115,3000,3000,3000,3000,0
20240409,174100,598854115,3000,3000,3000,3000,0
20240409,174000,598854115,3000,3000,3000,3000,0
20240409,173900,598854115,3000,3000,3000,3000,0
20240409,173800,598854115,3000,3000,3000,3000,11978
20240409,173700,598854115,3000,3000,3000,3000,0
20240409,173600,598854115,3000,3000,3000,3000,0
20240409,173500,598854115,3000,3000,3000,3000,0
20240409,173400,598854115,3000,3000,3000,3000,0
20240409,173300,598854115,3000,3000,3000,3000,0
20240409,173200,598854115,3000,3000,3000,3000,0
20240409,173100,598854115,3000,3000,3000,3000,0
20240409,173000,598854115,3000,3000,3000,3000,0
20240409,172900,598854115,3000,3000,3000,3000,0
20240409,172800,598854115,3000,3000,3000,3000,0
20240409,172700,598854115,3000,3000,3000,3000,0
20240409,172600,598854115,3000,3000,3000,3000,0
20240409,172500,598854115,3000,3000,3000,3000,0
20240409,172400,598854115,3000,3000,3000,3000,0
20240409,172300,598854115,3000,3000,3000,3000,0
20240409,172200,598854115,3000,3000,3000,3000,0
20240409,172100,598854115,3000,3000,3000,3000,0
20240409,172000,598854115,3000,3000,3000,3000,0
20240409,171900,598854115,3000,3000,3000,3000,0
20240409,171800,598854115,3000,3000,3000,3000,0
20240409,171700,598854115,3000,3000,3000,3000,0
20240409,171600,598854115,3000,3000,3000,3000,0
20240409,171500,598854115,3000,3000,3000,3000,0
20240409,171400,598854115,3000,3000,3000,3000,0
20240409,171300,598854115,3000,3000,3000,3000,0
20240409,171200,598854115,3000,3000,3000,3000,0
20240409,171100,598854115,3000,3000,3000,3000,0
20240409,171000,598854115,3000,3000,3000,3000,0
20240409,170900,598854115,3000,3000,3000,3000,0
20240409,170800,598854115,3000,3000,3000,3000,11978
20240409,170700,598854115,3000,3000,3000,3000,0
20240409,170600,598854115,3000,3000,3000,3000,0
20240409,170500,598854115,3000,3000,3000,3000,0
20240409,170400,598854115,3000,3000,3000,3000,0
20240409,170300,598854115,3000,3000,3000,3000,0
20240409,170200,598854115,3000,3000,3000,3000,0
20240409,170100,598854115,3000,3000,3000,3000,0
20240409,170000,598854115,3000,3000,3000,3000,0
20240409,165900,598854115,3000,3000,3000,3000,0
20240409,165800,598854115,3000,3000,3000,3000,0
20240409,165700,598854115,3000,3000,3000,3000,0
20240409,165600,598854115,3000,3000,3000,3000,0
20240409,165500,598854115,3000,3000,3000,3000,0
20240409,165400,598854115,3000,3000,3000,3000,0
20240409,165300,598854115,3000,3000,3000,3000,0
20240409,165200,598854115,3000,3000,3000,3000,0
20240409,165100,598854115,3000,3000,3000,3000,0
20240409,165000,598854115,3000,3000,3000,3000,0
20240409,164900,598854115,3000,3000,3000,3000,0
20240409,164800,598854115,3000,3000,3000,3000,0
20240409,164700,598854115,3000,3000,3000,3000,0
20240409,164600,598854115,3000,3000,3000,3000,0
20240409,164500,598854115,3000,3000,3000,3000,0
20240409,164400,598854115,3000,3000,3000,3000,0
20240409,164300,598854115,3000,3000,3000,3000,0
20240409,164200,598854115,3000,3000,3000,3000,0
20240409,164100,598854115,3000,3000,3000,3000,0
20240409,164000,598854115,3000,3000,3000,3000,0
20240409,163900,598854115,3000,3000,3000,3000,0
20240409,163800,598854115,3000,3000,3000,3000,11978
20240409,163700,598854115,3000,3000,3000,3000,0
20240409,163600,598854115,3000,3000,3000,3000,0
20240409,163500,598854115,3000,3000,3000,3000,0
20240409,163400,598854115,3000,3000,3000,3000,0
20240409,163300,598854115,3000,3000,3000,3000,0
20240409,163200,598854115,3000,3000,3000,3000,0
20240409,163100,598854115,3000,3000,3000,3000,0
20240409,163000,598854115,3000,3000,3000,3000,0
20240409,162900,598854115,3000,3000,3000,3000,0
20240409,162800,598854115,3000,3000,3000,3000,0
20240409,162700,598854115,3000,3000,3000,3000,0
20240409,162600,598854115,3000,3000,3000,3000,0
20240409,162500,598854115,3000,3000,3000,3000,0
20240409,162400,598854115,3000,3000,3000,3000,0
20240409,162300,598854115,3000,3000,3000,3000,0
20240409,162200,598854115,3000,3000,3000,3000,0
20240409,162100,598854115,3000,3000,3000,3000,0
20240409,162000,598854115,3000,3000,3000,3000,0
20240409,161900,598854115,3000,3000,3000,3000,0
20240409,161800,598854115,3000,3000,3000,3000,0
20240409,161700,598854115,3000,3000,3000,3000,0
20240409,161600,598854115,3000,3000,3000,3000,0
20240409,161500,598854115,3000,3000,3000,3000,0
20240409,161400,598854115,3000,3000,3000,3000,0
20240409,161300,598854115,3000,3000,3000,3000,0
20240409,161200,598854115,3000,3000,3000,3000,0
20240409,161100,598854115,3000,3000,3000,3000,0
20240409,161000,598854115,3000,3000,3000,3000,0
20240409,160900,598854115,3000,3000,3000,3000,0
20240409,160800,598854115,3000,3000,3000,3000,11978
20240409,160700,598854115,3000,3000,3000,3000,0
20240409,160600,598854115,3000,3000,3000,3000,0
20240409,160500,598854115,3000,3000,3000,3000,0
20240409,160400,598854115,3000,3000,3000,3000,0
20240409,160300,598854115,3000,3000,3000,3000,0
20240409,160200,598854115,3000,3000,3000,3000,0
20240409,160100,598854115,3000,3000,3000,3000,0
20240409,160000,598854115,3000,3000,3000,3000,0
20240409,155900,598854115,3000,3000,3000,3000,0
20240409,155800,598854115,3000,3000,3000,3000,0
20240409,155700,598854115,3000,3000,3000,3000,0
20240409,155600,598854115,3000,3000,3000,3000,0
20240409,155500,598854115,3000,3000,3000,3000,0
20240409,155400,598854115,3000,3000,3000,3000,0
20240409,155300,598854115,3000,3000,3000,3000,0
20240409,155200,598854115,3000,3000,3000,3000,0
20240409,155100,598854115,3000,3000,3000,3000,0
20240409,155000,598854115,3000,3000,3000,3000,0
20240409,154900,598854115,3000,3000,3000,3000,0
20240409,154800,598854115,3000,3000,3000,3000,0
20240409,154700,598854115,3000,3000,3000,3000,0
20240409,154600,598854115,3000,3000,3000,3000,0
20240409,154500,598854115,3000,3000,3000,3000,0
20240409,154400,598854115,3000,3000,3000,3000,0
20240409,154300,598854115,3000,3000,3000,3000,0
20240409,154200,598854115,3000,3000,3000,3000,0
20240409,154100,598854115,3000,3000,3000,3000,0
20240409,154000,598854115,3000,3000,3000,3000,0
20240409,153900,598854115,3000,3000,3000,3000,0
20240409,153800,598854115,3000,3000,3000,3000,11978
20240409,153700,598854115,3000,3000,3000,3000,0
20240409,153600,598854115,3000,3000,3000,3000,0
20240409,153500,598854115,3000,3000,3000,3000,0
20240409,153400,598854115,3000,3000,3000,3000,0
20240409,153300,598854115,3000,3000,3000,3000,0
20240409,153200,598854115,3000,3000,3000,3000,0
20240409,153100,598854115,3000,3000,3000,3000,0
20240409,153000,598854115,3000,3000,3000,3000,11978
20240409,152900,562920115,3005,3005,3005,3005,0
20240409,152800,562920115,3005,3005,3005,3005,0
20240409,152700,562920115,3005,3005,3005,3005,0
20240409,152600,562920115,3005,3005,3005,3005,0
20240409,152500,562920115,3005,3005,3005,3005,0
20240409,152400,562920115,3005,3005,3005,3005,0
20240409,152300,562920115,3005,3005,3005,3005,0
20240409,152200,562920115,3005,3005,3005,3005,0
20240409,152100,562920115,3005,3005,3005,3005,0
20240409,152000,562920115,3005,3005,3005,3005,0
20240409,151900,562920115,3005,3010,3010,3005,864
20240409,151800,560321975,3010,3005,3010,3005,357
20240409,151700,559249180,3010,3010,3010,3010,987
20240409,151600,556278310,3015,3010,3015,3010,30
20240409,151500,556187980,3015,3015,3015,3015,103
20240409,151400,555877435,3015,3015,3015,3015,1
20240409,151300,555874420,3005,3005,3005,3005,50
20240409,151200,555724170,3020,3015,3020,3015,101
20240409,151100,555419650,3020,3015,3020,3005,212
20240409,151000,554782175,3020,3020,3020,3020,1
20240409,150900,554779155,3020,3010,3020,3010,203
20240409,150800,554167600,3020,3020,3020,3020,1
20240409,150700,554164580,3010,3010,3020,3010,422
20240409,150600,552893860,3020,3020,3020,3020,0
20240409,150500,552893860,3020,3015,3020,3015,346
20240409,150400,551850665,3020,3020,3020,3020,0
20240409,150300,551850665,3020,3015,3020,3015,27
20240409,150200,551769250,3015,3015,3015,3015,12
20240409,150100,551733070,3015,3015,3015,3015,0
20240409,150000,551733070,3015,3015,3015,3015,0
20240409,145900,551733070,3015,3015,3015,3015,0
20240409,145800,551733070,3015,3005,3015,3005,258
20240409,145700,550957760,3010,3015,3015,3010,1827
20240409,145600,545449465,3020,3020,3020,3020,19
20240409,145500,545392085,3015,3015,3015,3015,823
20240409,145400,542910740,3020,3020,3020,3015,65
20240409,145300,542714745,3020,3020,3020,3015,141
20240409,145200,542289175,3020,3020,3020,3020,130
20240409,145100,541896575,3020,3020,3020,3020,0
20240409,145000,541896575,3020,3020,3020,3020,2
20240409,144900,541890535,3015,3015,3015,3015,113
20240409,144800,541549840,3020,3020,3020,3020,0
20240409,144700,541549840,3020,3020,3020,3020,5
20240409,144600,541534740,3020,3020,3020,3020,0
20240409,144500,541534740,3020,3020,3020,3020,0
20240409,144400,541534740,3020,3020,3020,3020,0
20240409,144300,541534740,3020,3020,3020,3020,10
20240409,144200,541504540,3020,3020,3020,3020,0
20240409,144100,541504540,3020,3020,3020,3020,3278
20240409,144000,531604980,3015,3015,3015,3015,4001
20240409,143900,519541965,3005,3015,3015,3005,183
20240409,143800,518992040,3020,3015,3020,3015,1488
20240409,143700,514505715,3010,3005,3010,3005,4261
20240409,143600,501685560,3005,3005,3005,3005,4
20240409,143500,501673540,3005,3005,3005,3005,757
20240409,143400,499398755,3005,3005,3005,3005,0
20240409,143300,499398755,3005,3005,3005,3005,1
20240409,143200,499395750,3000,3005,3005,3000,957
20240409,143100,496524630,3010,3010,3010,3010,9
20240409,143000,496497540,3005,3010,3010,3005,4647
20240409,142900,482533275,3015,3015,3015,3015,1
20240409,142800,482530260,3010,3010,3010,3010,0
20240409,142700,482530260,3010,3010,3010,3010,2670
20240409,142600,474493560,3015,3015,3015,3015,0
20240409,142500,474493560,3015,3015,3015,3015,1
20240409,142400,474490545,3015,3015,3015,3015,0
20240409,142300,474490545,3015,3015,3015,3015,1
20240409,142200,474487530,3010,3010,3010,3010,223
20240409,142100,473816300,3020,3020,3020,3020,0
20240409,142000,473816300,3020,3020,3020,3020,0
20240409,141900,473816300,3020,3015,3020,3010,1501
20240409,141800,469298225,3020,3020,3020,3015,1609
20240409,141700,464447060,3015,3015,3015,3015,10
20240409,141600,464416910,3020,3015,3020,3015,4292
20240409,141500,451476525,3020,3020,3020,3020,0
20240409,141400,451476525,3020,3020,3020,3020,0
20240409,141300,451476525,3020,3020,3020,3020,1
20240409,141200,451473505,3020,3020,3020,3020,1620
20240409,141100,446581105,3015,3015,3015,3015,0
20240409,141000,446581105,3015,3015,3015,3015,0
20240409,140900,446581105,3015,3020,3020,3015,839
20240409,140800,444051420,3020,3020,3020,3020,1
20240409,140700,444048400,3020,3020,3020,3020,1
20240409,140600,444045380,3020,3020,3020,3020,0
20240409,140500,444045380,3020,3020,3020,3020,16
20240409,140400,443997060,3015,3020,3020,3015,62
20240409,140300,443810030,3020,3020,3020,3020,0
20240409,140200,443810030,3020,3020,3020,3020,16
20240409,140100,443761710,3015,3015,3015,3015,18
20240409,140000,443707440,3015,3015,3015,3015,0
20240409,135900,443707440,3015,3015,3015,3015,0
20240409,135800,443707440,3015,3020,3020,3015,3
20240409,135700,443698385,3020,3020,3020,3020,0
20240409,135600,443698385,3020,3020,3020,3020,0
20240409,135500,443698385,3020,3020,3020,3020,0
20240409,135400,443698385,3020,3020,3020,3020,0
20240409,135300,443698385,3020,3020,3020,3020,0
20240409,135200,443698385,3020,3020,3020,3020,0
20240409,135100,443698385,3020,3020,3020,3020,222
20240409,135000,443027945,3020,3020,3020,3020,37
20240409,134900,442916205,3020,3020,3020,3020,0
20240409,134800,442916205,3020,3020,3020,3020,37
20240409,134700,442804465,3020,3020,3020,3020,252
20240409,134600,442043425,3025,3025,3025,3025,0
20240409,134500,442043425,3025,3025,3025,3025,0
20240409,134400,442043425,3025,3025,3025,3025,0
20240409,134300,442043425,3025,3025,3025,3025,0
20240409,134200,442043425,3025,3025,3025,3025,0
20240409,134100,442043425,3025,3025,3025,3025,0
20240409,134000,442043425,3025,3025,3025,3025,0
20240409,133900,442043425,3025,3020,3025,3020,183
20240409,133800,441490760,3025,3025,3025,3025,0
20240409,133700,441490760,3025,3025,3025,3025,0
20240409,133600,441490760,3025,3025,3025,3025,0
20240409,133500,441490760,3025,3025,3025,3025,0
20240409,133400,441490760,3025,3025,3025,3025,8
20240409,133300,441466560,3025,3025,3025,3025,0
20240409,133200,441466560,3025,3025,3025,3025,1
20240409,133100,441463535,3020,3020,3025,3015,1715
20240409,133000,436284255,3020,3020,3020,3020,0
20240409,132900,436284255,3020,3020,3020,3020,0
20240409,132800,436284255,3020,3015,3020,3015,205
20240409,132700,435666175,3015,3015,3015,3015,5
20240409,132600,435651100,3015,3015,3015,3015,0
20240409,132500,435651100,3015,3015,3015,3015,12
20240409,132400,435614920,3020,3020,3020,3020,0
20240409,132300,435614920,3020,3020,3020,3020,0
20240409,132200,435614920,3020,3020,3020,3020,1
20240409,132100,435611900,3015,3015,3015,3015,182
20240409,132000,435063170,3020,3020,3020,3020,0
20240409,131900,435063170,3020,3015,3020,3015,158
20240409,131800,434586795,3020,3020,3020,3020,0
20240409,131700,434586795,3020,3020,3020,3015,21
20240409,131600,434523460,3015,3015,3015,3015,192
20240409,131500,433944580,3020,3020,3020,3020,0
20240409,131400,433944580,3020,3020,3020,3020,0
20240409,131300,433944580,3020,3020,3020,3020,0
20240409,131200,433944580,3020,3020,3020,3020,1
20240409,131100,433941560,3015,3015,3015,3015,988
20240409,131000,430962740,3010,3010,3010,3010,3
20240409,130900,430953710,3015,3015,3015,3015,0
20240409,130800,430953710,3015,3010,3015,3010,234
20240409,130700,430248450,3010,3010,3010,3010,5
20240409,130600,430233400,3010,3010,3015,3010,169
20240409,130500,429724705,3015,3015,3015,3015,0
20240409,130400,429724705,3015,3015,3015,3015,0
20240409,130300,429724705,3015,3015,3015,3015,3
20240409,130200,429715660,3015,3015,3015,3015,3
20240409,130100,429706615,3015,3015,3015,3015,2
20240409,130000,429700585,3015,3015,3015,3015,4
20240409,125900,429688525,3015,3015,3015,3015,1
20240409,125800,429685510,3010,3010,3010,3010,9
20240409,125700,429658420,3015,3015,3015,3015,3
20240409,125600,429649375,3010,3010,3010,3010,38
20240409,125500,429534995,3015,3015,3015,3015,27
20240409,125400,429453590,3015,3015,3015,3015,0
20240409,125300,429453590,3015,3020,3020,3015,504
20240409,125200,427934010,3020,3020,3020,3020,0
20240409,125100,427934010,3020,3020,3020,3020,0
20240409,125000,427934010,3020,3020,3020,3020,4
20240409,124900,427921930,3020,3020,3020,3020,0
20240409,124800,427921930,3020,3020,3020,3020,5
20240409,124700,427906830,3020,3020,3020,3020,0
20240409,124600,427906830,3020,3020,3020,3020,6
20240409,124500,427888710,3020,3015,3020,3015,222
20240409,124400,427219375,3020,3020,3020,3020,0
20240409,124300,427219375,3020,3020,3020,3020,1
20240409,124200,427216355,3015,3015,3015,3015,8
20240409,124100,427192235,3015,3015,3015,3015,0
20240409,124000,427192235,3015,3015,3015,3015,0
20240409,123900,427192235,3015,3015,3015,3015,31
20240409,123800,427098770,3020,3020,3020,3020,0
20240409,123700,427098770,3020,3020,3020,3020,0
20240409,123600,427098770,3020,3020,3020,3020,20
20240409,123500,427038370,3020,3020,3020,3020,1
20240409,123400,427035350,3020,3020,3020,3020,0
20240409,123300,427035350,3020,3015,3020,3015,77
20240409,123200,426803170,3015,3015,3015,3010,59
20240409,123100,426625290,3015,3015,3015,3015,3
20240409,123000,426616245,3015,3015,3015,3015,90
20240409,122900,426344895,3015,3010,3015,3010,27
20240409,122800,426263575,3020,3020,3020,3020,0
20240409,122700,426263575,3020,3015,3020,3015,288
20240409,122600,425395250,3015,3010,3015,3010,36
20240409,122500,425286840,3015,3015,3015,3015,2864
20240409,122400,416651880,3015,3015,3015,3015,18
20240409,122300,416597610,3020,3020,3020,3020,229
20240409,122200,415906030,3020,3020,3020,3020,50
20240409,122100,415755030,3015,3015,3015,3015,319
20240409,122000,414793245,3015,3015,3015,3015,0
20240409,121900,414793245,3015,3015,3015,3015,0
20240409,121800,414793245,3015,3020,3020,3015,1054
20240409,121700,411615170,3020,3015,3020,3015,48
20240409,121600,411470300,3020,3020,3020,3020,0
20240409,121500,411470300,3020,3020,3020,3015,23
20240409,121400,411400935,3015,3015,3015,3015,18
20240409,121300,411346665,3015,3020,3020,3015,509
20240409,121200,409811985,3025,3020,3025,3020,19
20240409,121100,409754600,3020,3020,3020,3020,19
20240409,121000,409697220,3025,3025,3025,3025,0
20240409,120900,409697220,3025,3020,3025,3020,23
20240409,120800,409627735,3020,3020,3020,3020,1358
20240409,120700,405526575,3020,3020,3020,3020,2413
20240409,120600,398239315,3020,3025,3025,3020,91
20240409,120500,397964490,3020,3020,3020,3020,18
20240409,120400,397910130,3025,3020,3025,3020,19
20240409,120300,397852745,3025,3025,3025,3025,0
20240409,120200,397852745,3025,3025,3025,3025,0
20240409,120100,397852745,3025,3025,3025,3025,300
20240409,120000,396945245,3025,3020,3025,3020,123
20240409,115900,396573260,3025,3025,3025,3025,1
20240409,115800,396570235,3020,3025,3025,3020,19
20240409,115700,396512850,3025,3020,3025,3020,178
20240409,115600,395975275,3020,3025,3025,3020,19
20240409,115500,395917890,3020,3020,3020,3020,14
20240409,115400,395875610,3025,3025,3025,3025,0
20240409,115300,395875610,3025,3025,3025,3025,0
20240409,115200,395875610,3025,3020,3025,3020,38
20240409,115100,395760690,3025,3025,3025,3025,0
20240409,115000,395760690,3025,3025,3025,3025,0
20240409,114900,395760690,3025,3025,3025,3025,2949
20240409,114800,386839965,3030,3030,3030,3030,0
20240409,114700,386839965,3030,3030,3030,3030,0
20240409,114600,386839965,3030,3030,3030,3030,0
20240409,114500,386839965,3030,3025,3030,3025,788
20240409,114400,384456250,3025,3025,3025,3025,10
20240409,114300,384426000,3025,3025,3025,3025,0
20240409,114200,384426000,3025,3020,3025,3020,398
20240409,114100,383224030,3020,3015,3020,3015,306
20240409,114000,382301435,3020,3015,3020,3015,55
20240409,113900,382135580,3015,3015,3015,3015,34
20240409,113800,382033070,3020,3020,3020,3020,0
20240409,113700,382033070,3020,3020,3020,3020,0
20240409,113600,382033070,3020,3010,3020,3010,2254
20240409,113500,375232995,3015,3015,3015,3015,0
20240409,113400,375232995,3015,3015,3015,3015,120
20240409,113300,374871195,3015,3015,3015,3015,50
20240409,113200,374720445,3015,3005,3015,3005,171
20240409,113100,374205890,3005,3005,3005,3005,53
20240409,113000,374046625,3005,3005,3005,3005,316
20240409,112900,373097045,3010,3010,3010,3010,62
20240409,112800,372910425,3005,3005,3005,3005,326
20240409,112700,371930795,3005,3005,3005,3005,89
20240409,112600,371663350,3005,3005,3005,3005,18
20240409,112500,371609260,3005,3005,3005,3005,18
20240409,112400,371555170,3010,3010,3010,3010,4
20240409,112300,371543130,3005,3010,3010,3005,30
20240409,112200,371452930,3010,3005,3010,3005,22
20240409,112100,371386800,3010,3010,3010,3010,24
20240409,112000,371314560,3005,3005,3005,3005,18
20240409,111900,371260470,3010,3010,3010,3010,187
20240409,111800,370697600,3010,3010,3010,3010,0
20240409,111700,370697600,3010,3010,3010,3010,18
20240409,111600,370643420,3010,3010,3010,3010,18
20240409,111500,370589240,3010,3010,3010,3010,0
20240409,111400,370589240,3010,3010,3010,3010,15
20240409,111300,370544090,3015,3015,3015,3015,0
20240409,111200,370544090,3015,3015,3015,3015,1
20240409,111100,370541075,3010,3005,3010,3005,282
20240409,111000,369692750,3005,3010,3010,3005,47
20240409,110900,369551370,3010,3010,3010,3010,2
20240409,110800,369545350,3005,3010,3010,3005,317
20240409,110700,368592655,3015,3010,3015,3010,2
20240409,110600,368586630,3005,3005,3005,3005,400
20240409,110500,367384630,3005,3005,3005,3000,1641
20240409,110400,362453515,3010,3015,3015,3005,3005
20240409,110300,353421495,3015,3010,3015,3010,182
20240409,110200,352873315,3005,3010,3010,3005,1820
20240409,110100,347402680,3010,3015,3015,3010,2872
20240409,110000,338757000,3015,3010,3015,3010,16
20240409,105900,338708825,3015,3015,3015,3015,1668
20240409,105800,333679805,3020,3015,3020,3015,532
20240409,105700,332073665,3015,3015,3015,3015,16
20240409,105600,332025425,3020,3020,3020,3020,0
20240409,105500,332025425,3020,3020,3020,3020,131
20240409,105400,331629805,3020,3015,3020,3015,21
20240409,105300,331566475,3015,3015,3015,3015,18
20240409,105200,331512205,3015,3015,3015,3015,0
20240409,105100,331512205,3015,3015,3015,3015,18
20240409,105000,331457935,3025,3025,3025,3025,0
20240409,104900,331457935,3025,3020,3025,3020,2
20240409,104800,331451890,3015,3010,3015,3010,51
20240409,104700,331298215,3015,3015,3015,3010,573
20240409,104600,329570870,3015,3015,3015,3015,12
20240409,104500,329534690,3015,3025,3025,3015,210
20240409,104400,328901440,3030,3015,3030,3015,353
20240409,104300,327836945,3015,3015,3015,3015,151
20240409,104200,327381680,3015,3020,3020,3015,38
20240409,104100,327267010,3020,3020,3020,3020,14
20240409,104000,327224730,3015,3020,3020,3015,28
20240409,103900,327140260,3020,3020,3020,3020,4
20240409,103800,327128180,3015,3015,3015,3015,36
20240409,103700,327019640,3015,3015,3015,3015,18
20240409,103600,326965370,3020,3015,3020,3015,12
20240409,103500,326929150,3015,3020,3025,3015,5201
20240409,103400,311243385,3020,3020,3020,3020,160
20240409,103300,310760185,3015,3020,3020,3015,21
20240409,103200,310696845,3020,3020,3020,3020,5051
20240409,103100,295442825,3025,3020,3025,3020,95
20240409,103000,295155905,3020,3020,3020,3020,101
20240409,102900,294850885,3020,3025,3025,3020,19
20240409,102800,294793500,3020,3025,3030,3020,1530
20240409,102700,290167980,3030,3030,3030,3030,0
20240409,102600,290167980,3030,3030,3030,3025,21
20240409,102500,290104440,3025,3025,3025,3025,54
20240409,102400,289941090,3030,3030,3030,3030,101
20240409,102300,289635060,3025,3025,3025,3025,27
20240409,102200,289553385,3025,3030,3030,3025,118
20240409,102100,289195935,3030,3030,3030,3025,112
20240409,102000,288856615,3025,3025,3025,3020,80
20240409,101900,288614705,3025,3025,3025,3025,1440
20240409,101800,284258705,3025,3030,3030,3025,562
20240409,101700,282555935,3025,3030,3030,3025,180
20240409,101600,282011285,3025,3025,3030,3025,20
20240409,101500,281950780,3030,3025,3030,3025,54
20240409,101400,281787405,3030,3025,3030,3020,205
20240409,101300,281167190,3025,3030,3030,3020,130
20240409,101200,280773885,3020,3025,3025,3020,101
20240409,101100,280468365,3020,3025,3025,3020,486
20240409,101000,279000635,3020,3030,3030,3020,108
20240409,100900,278673930,3020,3025,3025,3020,1188
20240409,100800,275080235,3025,3025,3030,3025,720
20240409,100700,272902215,3020,3030,3030,3020,2643
20240409,100600,264907980,3025,3025,3025,3025,0
20240409,100500,264907980,3025,3035,3035,3025,9122
20240409,100400,237268785,3035,3035,3035,3035,290
20240409,100300,236388635,3035,3040,3040,3035,313
20240409,100200,235438615,3040,3040,3040,3040,4
20240409,100100,235426455,3040,3045,3045,3040,1886
20240409,100000,229692965,3045,3045,3045,3045,7
20240409,095900,229671650,3045,3045,3045,3045,0
20240409,095800,229671650,3045,3045,3045,3045,0
20240409,095700,229671650,3045,3050,3050,3045,375
20240409,095600,228529755,3050,3050,3050,3050,41
20240409,095500,228404705,3050,3050,3050,3050,0
20240409,095400,228404705,3050,3050,3050,3050,0
20240409,095300,228404705,3050,3050,3050,3050,10
20240409,095200,228374205,3050,3050,3050,3050,26
20240409,095100,228294905,3050,3050,3050,3050,1
20240409,095000,228291855,3050,3050,3050,3050,202
20240409,094900,227675755,3045,3050,3050,3045,38
20240409,094800,227560040,3050,3050,3050,3050,1
20240409,094700,227556990,3050,3045,3050,3045,134
20240409,094600,227148955,3040,3040,3040,3040,709
20240409,094500,224993595,3045,3045,3045,3045,1
20240409,094400,224990550,3040,3040,3040,3040,1583
20240409,094300,220178230,3040,3045,3045,3040,940
20240409,094200,217317725,3050,3050,3050,3050,1890
20240409,094100,211553225,3050,3050,3050,3050,2
20240409,094000,211547125,3045,3045,3045,3045,3404
20240409,093900,201181945,3045,3045,3045,3045,16
20240409,093800,201133225,3045,3045,3045,3040,469
20240409,093700,199707450,3040,3045,3045,3040,1679
20240409,093600,194602895,3045,3045,3045,3045,2646
20240409,093500,186545825,3045,3050,3050,3045,654
20240409,093400,184552895,3050,3045,3050,3045,1396
20240409,093300,180301555,3045,3045,3045,3045,115
20240409,093200,179951380,3045,3045,3045,3045,16
20240409,093100,179902660,3045,3045,3045,3045,10
20240409,093000,179872210,3045,3045,3050,3045,268
20240409,092900,179056110,3050,3050,3050,3050,302
20240409,092800,178135010,3055,3055,3055,3055,9
20240409,092700,178107515,3045,3045,3050,3045,490
20240409,092600,176615390,3055,3055,3055,3055,0
20240409,092500,176615390,3055,3055,3055,3055,2
20240409,092400,176609280,3045,3050,3060,3045,1722
20240409,092300,171357305,3060,3055,3060,3055,778
20240409,092200,168978005,3060,3060,3060,3060,116
20240409,092100,168623045,3060,3065,3065,3055,362
20240409,092000,167515075,3065,3060,3065,3060,277
20240409,091900,166667445,3060,3050,3060,3050,224
20240409,091800,165983615,3050,3075,3075,3050,6026
20240409,091700,147532470,3075,3075,3080,3070,3916
20240409,091600,135488845,3075,3065,3075,3060,5499
20240409,091500,118624390,3065,3080,3085,3065,6108
20240409,091400,99838835,3080,3080,3090,3075,12657
20240409,091300,60838890,3080,3040,3080,3040,7289
20240409,091200,38563940,3045,3035,3045,3035,1093
20240409,091100,35239425,3045,3035,3050,3035,356
20240409,091000,34157160,3030,3025,3030,3025,2304
20240409,090900,27176140,3025,3025,3025,3025,15
20240409,090800,27130765,3020,3020,3020,3020,2762
20240409,090700,18789525,3020,3020,3020,3015,208
20240409,090600,18162365,3015,3015,3015,3015,0
20240409,090500,18162365,3015,3020,3020,3015,160
20240409,090400,17679215,3025,3025,3025,3025,10
20240409,090300,17648965,3030,3030,3030,3030,21
20240409,090200,17585335,3040,3040,3040,3040,0
20240409,090100,17585335,3040,3025,3040,3020,784
20240409,090000,15217065,3020,3005,3020,3005,5058