KissMeData/040300/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,191500,405619490,4155,4155,4155,4155,7168
20240409,191400,405619490,4155,4155,4155,4155,0
20240409,191300,405619490,4155,4155,4155,4155,0
20240409,191200,405619490,4155,4155,4155,4155,0
20240409,191100,405619490,4155,4155,4155,4155,0
20240409,191000,405619490,4155,4155,4155,4155,0
20240409,190900,405619490,4155,4155,4155,4155,0
20240409,190800,405619490,4155,4155,4155,4155,0
20240409,190700,405619490,4155,4155,4155,4155,0
20240409,190600,405619490,4155,4155,4155,4155,0
20240409,190500,405619490,4155,4155,4155,4155,0
20240409,190400,405619490,4155,4155,4155,4155,0
20240409,190300,405619490,4155,4155,4155,4155,0
20240409,190200,405619490,4155,4155,4155,4155,0
20240409,190100,405619490,4155,4155,4155,4155,0
20240409,190000,405619490,4155,4155,4155,4155,0
20240409,185900,405619490,4155,4155,4155,4155,0
20240409,185800,405619490,4155,4155,4155,4155,0
20240409,185700,405619490,4155,4155,4155,4155,0
20240409,185600,405619490,4155,4155,4155,4155,0
20240409,185500,405619490,4155,4155,4155,4155,0
20240409,185400,405619490,4155,4155,4155,4155,0
20240409,185300,405619490,4155,4155,4155,4155,0
20240409,185200,405619490,4155,4155,4155,4155,0
20240409,185100,405619490,4155,4155,4155,4155,0
20240409,185000,405619490,4155,4155,4155,4155,0
20240409,184900,405619490,4155,4155,4155,4155,0
20240409,184800,405619490,4155,4155,4155,4155,0
20240409,184700,405619490,4155,4155,4155,4155,0
20240409,184600,405619490,4155,4155,4155,4155,0
20240409,184500,405619490,4155,4155,4155,4155,7168
20240409,184400,405619490,4155,4155,4155,4155,0
20240409,184300,405619490,4155,4155,4155,4155,0
20240409,184200,405619490,4155,4155,4155,4155,0
20240409,184100,405619490,4155,4155,4155,4155,0
20240409,184000,405619490,4155,4155,4155,4155,0
20240409,183900,405619490,4155,4155,4155,4155,0
20240409,183800,405619490,4155,4155,4155,4155,0
20240409,183700,405619490,4155,4155,4155,4155,0
20240409,183600,405619490,4155,4155,4155,4155,0
20240409,183500,405619490,4155,4155,4155,4155,0
20240409,183400,405619490,4155,4155,4155,4155,0
20240409,183300,405619490,4155,4155,4155,4155,0
20240409,183200,405619490,4155,4155,4155,4155,0
20240409,183100,405619490,4155,4155,4155,4155,0
20240409,183000,405619490,4155,4155,4155,4155,0
20240409,182900,405619490,4155,4155,4155,4155,0
20240409,182800,405619490,4155,4155,4155,4155,0
20240409,182700,405619490,4155,4155,4155,4155,0
20240409,182600,405619490,4155,4155,4155,4155,0
20240409,182500,405619490,4155,4155,4155,4155,0
20240409,182400,405619490,4155,4155,4155,4155,0
20240409,182300,405619490,4155,4155,4155,4155,0
20240409,182200,405619490,4155,4155,4155,4155,0
20240409,182100,405619490,4155,4155,4155,4155,0
20240409,182000,405619490,4155,4155,4155,4155,0
20240409,181900,405619490,4155,4155,4155,4155,0
20240409,181800,405619490,4155,4155,4155,4155,0
20240409,181700,405619490,4155,4155,4155,4155,0
20240409,181600,405619490,4155,4155,4155,4155,0
20240409,181500,405619490,4155,4155,4155,4155,7168
20240409,181400,405619490,4155,4155,4155,4155,0
20240409,181300,405619490,4155,4155,4155,4155,0
20240409,181200,405619490,4155,4155,4155,4155,0
20240409,181100,405619490,4155,4155,4155,4155,0
20240409,181000,405619490,4155,4155,4155,4155,0
20240409,180900,405619490,4155,4155,4155,4155,0
20240409,180800,405619490,4155,4155,4155,4155,0
20240409,180700,405619490,4155,4155,4155,4155,0
20240409,180600,405619490,4155,4155,4155,4155,0
20240409,180500,405619490,4155,4155,4155,4155,0
20240409,180400,405619490,4155,4155,4155,4155,0
20240409,180300,405619490,4155,4155,4155,4155,0
20240409,180200,405619490,4155,4155,4155,4155,0
20240409,180100,405619490,4155,4155,4155,4155,0
20240409,180000,405619490,4155,4155,4155,4155,0
20240409,175900,405619490,4155,4155,4155,4155,0
20240409,175800,405619490,4155,4155,4155,4155,0
20240409,175700,405619490,4155,4155,4155,4155,0
20240409,175600,405619490,4155,4155,4155,4155,0
20240409,175500,405619490,4155,4155,4155,4155,0
20240409,175400,405619490,4155,4155,4155,4155,0
20240409,175300,405619490,4155,4155,4155,4155,0
20240409,175200,405619490,4155,4155,4155,4155,0
20240409,175100,405619490,4155,4155,4155,4155,0
20240409,175000,405619490,4155,4155,4155,4155,0
20240409,174900,405619490,4155,4155,4155,4155,0
20240409,174800,405619490,4155,4155,4155,4155,0
20240409,174700,405619490,4155,4155,4155,4155,0
20240409,174600,405619490,4155,4155,4155,4155,0
20240409,174500,405619490,4155,4155,4155,4155,7168
20240409,174400,405619490,4155,4155,4155,4155,0
20240409,174300,405619490,4155,4155,4155,4155,0
20240409,174200,405619490,4155,4155,4155,4155,0
20240409,174100,405619490,4155,4155,4155,4155,0
20240409,174000,405619490,4155,4155,4155,4155,0
20240409,173900,405619490,4155,4155,4155,4155,0
20240409,173800,405619490,4155,4155,4155,4155,0
20240409,173700,405619490,4155,4155,4155,4155,0
20240409,173600,405619490,4155,4155,4155,4155,0
20240409,173500,405619490,4155,4155,4155,4155,0
20240409,173400,405619490,4155,4155,4155,4155,0
20240409,173300,405619490,4155,4155,4155,4155,0
20240409,173200,405619490,4155,4155,4155,4155,0
20240409,173100,405619490,4155,4155,4155,4155,0
20240409,173000,405619490,4155,4155,4155,4155,0
20240409,172900,405619490,4155,4155,4155,4155,0
20240409,172800,405619490,4155,4155,4155,4155,0
20240409,172700,405619490,4155,4155,4155,4155,0
20240409,172600,405619490,4155,4155,4155,4155,0
20240409,172500,405619490,4155,4155,4155,4155,0
20240409,172400,405619490,4155,4155,4155,4155,0
20240409,172300,405619490,4155,4155,4155,4155,0
20240409,172200,405619490,4155,4155,4155,4155,0
20240409,172100,405619490,4155,4155,4155,4155,0
20240409,172000,405619490,4155,4155,4155,4155,0
20240409,171900,405619490,4155,4155,4155,4155,0
20240409,171800,405619490,4155,4155,4155,4155,0
20240409,171700,405619490,4155,4155,4155,4155,0
20240409,171600,405619490,4155,4155,4155,4155,0
20240409,171500,405619490,4155,4155,4155,4155,7168
20240409,171400,405619490,4155,4155,4155,4155,0
20240409,171300,405619490,4155,4155,4155,4155,0
20240409,171200,405619490,4155,4155,4155,4155,0
20240409,171100,405619490,4155,4155,4155,4155,0
20240409,171000,405619490,4155,4155,4155,4155,0
20240409,170900,405619490,4155,4155,4155,4155,0
20240409,170800,405619490,4155,4155,4155,4155,0
20240409,170700,405619490,4155,4155,4155,4155,0
20240409,170600,405619490,4155,4155,4155,4155,0
20240409,170500,405619490,4155,4155,4155,4155,0
20240409,170400,405619490,4155,4155,4155,4155,0
20240409,170300,405619490,4155,4155,4155,4155,0
20240409,170200,405619490,4155,4155,4155,4155,0
20240409,170100,405619490,4155,4155,4155,4155,0
20240409,170000,405619490,4155,4155,4155,4155,0
20240409,165900,405619490,4155,4155,4155,4155,0
20240409,165800,405619490,4155,4155,4155,4155,0
20240409,165700,405619490,4155,4155,4155,4155,0
20240409,165600,405619490,4155,4155,4155,4155,0
20240409,165500,405619490,4155,4155,4155,4155,0
20240409,165400,405619490,4155,4155,4155,4155,0
20240409,165300,405619490,4155,4155,4155,4155,0
20240409,165200,405619490,4155,4155,4155,4155,0
20240409,165100,405619490,4155,4155,4155,4155,0
20240409,165000,405619490,4155,4155,4155,4155,0
20240409,164900,405619490,4155,4155,4155,4155,0
20240409,164800,405619490,4155,4155,4155,4155,0
20240409,164700,405619490,4155,4155,4155,4155,0
20240409,164600,405619490,4155,4155,4155,4155,0
20240409,164500,405619490,4155,4155,4155,4155,7168
20240409,164400,405619490,4155,4155,4155,4155,0
20240409,164300,405619490,4155,4155,4155,4155,0
20240409,164200,405619490,4155,4155,4155,4155,0
20240409,164100,405619490,4155,4155,4155,4155,0
20240409,164000,405619490,4155,4155,4155,4155,0
20240409,163900,405619490,4155,4155,4155,4155,0
20240409,163800,405619490,4155,4155,4155,4155,0
20240409,163700,405619490,4155,4155,4155,4155,0
20240409,163600,405619490,4155,4155,4155,4155,0
20240409,163500,405619490,4155,4155,4155,4155,0
20240409,163400,405619490,4155,4155,4155,4155,0
20240409,163300,405619490,4155,4155,4155,4155,0
20240409,163200,405619490,4155,4155,4155,4155,0
20240409,163100,405619490,4155,4155,4155,4155,0
20240409,163000,405619490,4155,4155,4155,4155,0
20240409,162900,405619490,4155,4155,4155,4155,0
20240409,162800,405619490,4155,4155,4155,4155,0
20240409,162700,405619490,4155,4155,4155,4155,0
20240409,162600,405619490,4155,4155,4155,4155,0
20240409,162500,405619490,4155,4155,4155,4155,0
20240409,162400,405619490,4155,4155,4155,4155,0
20240409,162300,405619490,4155,4155,4155,4155,0
20240409,162200,405619490,4155,4155,4155,4155,0
20240409,162100,405619490,4155,4155,4155,4155,0
20240409,162000,405619490,4155,4155,4155,4155,0
20240409,161900,405619490,4155,4155,4155,4155,0
20240409,161800,405619490,4155,4155,4155,4155,0
20240409,161700,405619490,4155,4155,4155,4155,0
20240409,161600,405619490,4155,4155,4155,4155,0
20240409,161500,405619490,4155,4155,4155,4155,7168
20240409,161400,405619490,4155,4155,4155,4155,0
20240409,161300,405619490,4155,4155,4155,4155,0
20240409,161200,405619490,4155,4155,4155,4155,0
20240409,161100,405619490,4155,4155,4155,4155,0
20240409,161000,405619490,4155,4155,4155,4155,0
20240409,160900,405619490,4155,4155,4155,4155,0
20240409,160800,405619490,4155,4155,4155,4155,0
20240409,160700,405619490,4155,4155,4155,4155,0
20240409,160600,405619490,4155,4155,4155,4155,0
20240409,160500,405619490,4155,4155,4155,4155,0
20240409,160400,405619490,4155,4155,4155,4155,0
20240409,160300,405619490,4155,4155,4155,4155,0
20240409,160200,405619490,4155,4155,4155,4155,0
20240409,160100,405619490,4155,4155,4155,4155,0
20240409,160000,405619490,4155,4155,4155,4155,0
20240409,155900,405619490,4155,4155,4155,4155,0
20240409,155800,405619490,4155,4155,4155,4155,0
20240409,155700,405619490,4155,4155,4155,4155,0
20240409,155600,405619490,4155,4155,4155,4155,0
20240409,155500,405619490,4155,4155,4155,4155,0
20240409,155400,405619490,4155,4155,4155,4155,0
20240409,155300,405619490,4155,4155,4155,4155,0
20240409,155200,405619490,4155,4155,4155,4155,0
20240409,155100,405619490,4155,4155,4155,4155,0
20240409,155000,405619490,4155,4155,4155,4155,0
20240409,154900,405619490,4155,4155,4155,4155,0
20240409,154800,405619490,4155,4155,4155,4155,0
20240409,154700,405619490,4155,4155,4155,4155,0
20240409,154600,405619490,4155,4155,4155,4155,0
20240409,154500,405619490,4155,4155,4155,4155,7168
20240409,154400,405619490,4155,4155,4155,4155,0
20240409,154300,405619490,4155,4155,4155,4155,0
20240409,154200,405619490,4155,4155,4155,4155,0
20240409,154100,405619490,4155,4155,4155,4155,0
20240409,154000,405619490,4155,4155,4155,4155,0
20240409,153900,405619490,4155,4155,4155,4155,0
20240409,153800,405619490,4155,4155,4155,4155,0
20240409,153700,405619490,4155,4155,4155,4155,0
20240409,153600,405619490,4155,4155,4155,4155,0
20240409,153500,405619490,4155,4155,4155,4155,0
20240409,153400,405619490,4155,4155,4155,4155,0
20240409,153300,405619490,4155,4155,4155,4155,0
20240409,153200,405619490,4155,4155,4155,4155,0
20240409,153100,405619490,4155,4155,4155,4155,0
20240409,153000,405619490,4155,4155,4155,4155,7168
20240409,152900,375836450,4155,4155,4155,4155,0
20240409,152800,375836450,4155,4155,4155,4155,0
20240409,152700,375836450,4155,4155,4155,4155,0
20240409,152600,375836450,4155,4155,4155,4155,0
20240409,152500,375836450,4155,4155,4155,4155,0
20240409,152400,375836450,4155,4155,4155,4155,0
20240409,152300,375836450,4155,4155,4155,4155,0
20240409,152200,375836450,4155,4155,4155,4155,0
20240409,152100,375836450,4155,4155,4155,4155,0
20240409,152000,375836450,4155,4155,4155,4155,0
20240409,151900,375836450,4155,4150,4155,4150,88
20240409,151800,375470835,4155,4150,4155,4150,248
20240409,151700,374441040,4150,4120,4150,4120,2208
20240409,151600,365326855,4110,4115,4115,4110,4457
20240409,151500,347005770,4120,4120,4120,4120,1
20240409,151400,347001650,4115,4115,4115,4115,0
20240409,151300,347001650,4115,4115,4115,4115,0
20240409,151200,347001650,4115,4115,4115,4115,0
20240409,151100,347001650,4115,4115,4115,4115,24
20240409,151000,346902890,4120,4120,4120,4120,0
20240409,150900,346902890,4120,4120,4120,4120,0
20240409,150800,346902890,4120,4120,4120,4120,1
20240409,150700,346898770,4115,4115,4115,4115,0
20240409,150600,346898770,4115,4115,4115,4115,100
20240409,150500,346487270,4120,4120,4120,4120,54
20240409,150400,346264790,4120,4120,4120,4120,1
20240409,150300,346260670,4115,4115,4115,4115,13
20240409,150200,346207175,4120,4120,4120,4120,0
20240409,150100,346207175,4120,4120,4120,4120,0
20240409,150000,346207175,4120,4120,4120,4120,1703
20240409,145900,339190815,4125,4125,4125,4125,0
20240409,145800,339190815,4125,4125,4125,4125,0
20240409,145700,339190815,4125,4125,4125,4125,0
20240409,145600,339190815,4125,4120,4125,4120,103
20240409,145500,338766345,4120,4120,4120,4120,0
20240409,145400,338766345,4120,4115,4120,4115,248
20240409,145300,337745820,4115,4115,4115,4115,2051
20240409,145200,329305955,4120,4120,4120,4120,6
20240409,145100,329281235,4120,4120,4120,4120,12
20240409,145000,329231795,4120,4120,4120,4120,12
20240409,144900,329182355,4120,4120,4120,4120,0
20240409,144800,329182355,4120,4120,4120,4115,653
20240409,144700,326494230,4125,4125,4125,4125,0
20240409,144600,326494230,4125,4125,4125,4125,0
20240409,144500,326494230,4125,4125,4125,4125,0
20240409,144400,326494230,4125,4125,4125,4125,2
20240409,144300,326485980,4125,4125,4125,4125,0
20240409,144200,326485980,4125,4125,4125,4125,0
20240409,144100,326485980,4125,4125,4125,4125,0
20240409,144000,326485980,4125,4125,4125,4125,5
20240409,143900,326465355,4120,4120,4120,4120,515
20240409,143800,324343555,4120,4120,4120,4120,1
20240409,143700,324339435,4115,4115,4115,4115,1020
20240409,143600,320142135,4120,4120,4120,4120,0
20240409,143500,320142135,4120,4120,4120,4120,111
20240409,143400,319684815,4120,4120,4120,4120,5
20240409,143300,319664215,4120,4120,4120,4120,0
20240409,143200,319664215,4120,4120,4120,4120,0
20240409,143100,319664215,4120,4120,4120,4120,0
20240409,143000,319664215,4120,4120,4120,4120,1
20240409,142900,319660095,4120,4120,4120,4120,663
20240409,142800,316928535,4125,4125,4125,4125,0
20240409,142700,316928535,4125,4125,4125,4125,0
20240409,142600,316928535,4125,4125,4125,4125,0
20240409,142500,316928535,4125,4125,4125,4125,0
20240409,142400,316928535,4125,4125,4125,4125,39
20240409,142300,316767660,4120,4120,4120,4120,0
20240409,142200,316767660,4120,4120,4120,4120,0
20240409,142100,316767660,4120,4120,4120,4120,0
20240409,142000,316767660,4120,4120,4120,4120,0
20240409,141900,316767660,4120,4120,4120,4120,0
20240409,141800,316767660,4120,4120,4120,4120,0
20240409,141700,316767660,4120,4120,4120,4120,462
20240409,141600,314864220,4120,4120,4120,4120,1000
20240409,141500,310744220,4120,4120,4120,4120,0
20240409,141400,310744220,4120,4125,4125,4120,1311
20240409,141300,305340200,4130,4130,4130,4130,0
20240409,141200,305340200,4130,4130,4130,4130,0
20240409,141100,305340200,4130,4130,4130,4130,0
20240409,141000,305340200,4130,4130,4130,4130,13
20240409,140900,305286510,4130,4130,4130,4130,5
20240409,140800,305265860,4130,4130,4130,4130,255
20240409,140700,304212710,4130,4125,4130,4125,415
20240409,140600,302500760,4130,4130,4130,4130,0
20240409,140500,302500760,4130,4130,4130,4130,0
20240409,140400,302500760,4130,4130,4130,4130,1
20240409,140300,302496630,4125,4125,4125,4125,0
20240409,140200,302496630,4125,4125,4125,4125,0
20240409,140100,302496630,4125,4125,4125,4125,0
20240409,140000,302496630,4125,4125,4125,4125,9
20240409,135900,302459505,4130,4130,4130,4130,11
20240409,135800,302414075,4130,4130,4130,4130,10
20240409,135700,302372775,4130,4130,4130,4130,41
20240409,135600,302203445,4130,4130,4130,4130,371
20240409,135500,300671215,4125,4125,4125,4125,0
20240409,135400,300671215,4125,4125,4125,4125,98
20240409,135300,300266965,4120,4120,4120,4120,0
20240409,135200,300266965,4120,4120,4120,4120,5
20240409,135100,300246365,4125,4125,4125,4125,0
20240409,135000,300246365,4125,4125,4125,4125,0
20240409,134900,300246365,4125,4125,4125,4125,1
20240409,134800,300242240,4125,4125,4125,4125,0
20240409,134700,300242240,4125,4125,4125,4125,0
20240409,134600,300242240,4125,4115,4125,4115,501
20240409,134500,298175625,4115,4115,4115,4115,37
20240409,134400,298023370,4115,4115,4115,4115,0
20240409,134300,298023370,4115,4120,4120,4115,1398
20240409,134200,292270315,4120,4120,4120,4120,0
20240409,134100,292270315,4120,4120,4120,4120,95
20240409,134000,291878915,4120,4120,4120,4120,19
20240409,133900,291800635,4120,4120,4120,4120,20
20240409,133800,291718235,4120,4120,4120,4120,40
20240409,133700,291553435,4120,4120,4120,4120,0
20240409,133600,291553435,4120,4120,4120,4120,0
20240409,133500,291553435,4120,4120,4120,4120,0
20240409,133400,291553435,4120,4120,4120,4120,1
20240409,133300,291549315,4120,4120,4120,4120,55
20240409,133200,291322715,4120,4120,4120,4120,5
20240409,133100,291302115,4120,4120,4120,4120,10
20240409,133000,291260915,4115,4115,4115,4115,250
20240409,132900,290232165,4115,4115,4115,4115,0
20240409,132800,290232165,4115,4115,4115,4115,0
20240409,132700,290232165,4115,4115,4115,4115,81
20240409,132600,289898850,4115,4115,4115,4115,366
20240409,132500,288392760,4115,4115,4115,4115,0
20240409,132400,288392760,4115,4115,4115,4115,2
20240409,132300,288384530,4110,4110,4110,4110,0
20240409,132200,288384530,4110,4110,4110,4110,1
20240409,132100,288380420,4115,4115,4115,4115,304
20240409,132000,287129460,4115,4115,4115,4115,0
20240409,131900,287129460,4115,4115,4115,4115,0
20240409,131800,287129460,4115,4115,4115,4115,0
20240409,131700,287129460,4115,4115,4115,4115,0
20240409,131600,287129460,4115,4115,4115,4115,0
20240409,131500,287129460,4115,4115,4115,4115,0
20240409,131400,287129460,4115,4115,4115,4115,80
20240409,131300,286800260,4115,4115,4115,4115,0
20240409,131200,286800260,4115,4115,4115,4115,0
20240409,131100,286800260,4115,4115,4115,4115,0
20240409,131000,286800260,4115,4115,4115,4115,0
20240409,130900,286800260,4115,4115,4115,4115,129
20240409,130800,286269425,4110,4110,4110,4110,20
20240409,130700,286187225,4115,4115,4115,4115,240
20240409,130600,285199625,4115,4115,4115,4115,0
20240409,130500,285199625,4115,4115,4115,4115,13
20240409,130400,285146130,4115,4115,4115,4115,0
20240409,130300,285146130,4115,4115,4115,4115,0
20240409,130200,285146130,4115,4110,4115,4110,2
20240409,130100,285137905,4115,4115,4115,4115,0
20240409,130000,285137905,4115,4115,4115,4115,0
20240409,125900,285137905,4115,4115,4115,4115,13
20240409,125800,285084410,4115,4115,4115,4115,114
20240409,125700,284615300,4120,4120,4120,4120,0
20240409,125600,284615300,4120,4120,4120,4120,0
20240409,125500,284615300,4120,4120,4120,4120,0
20240409,125400,284615300,4120,4120,4120,4120,0
20240409,125300,284615300,4120,4120,4120,4120,0
20240409,125200,284615300,4120,4120,4120,4120,0
20240409,125100,284615300,4120,4120,4120,4120,10
20240409,125000,284574100,4120,4120,4120,4120,0
20240409,124900,284574100,4120,4120,4120,4120,0
20240409,124800,284574100,4120,4120,4120,4120,2
20240409,124700,284565860,4120,4120,4120,4120,1
20240409,124600,284561740,4115,4115,4115,4115,0
20240409,124500,284561740,4115,4115,4115,4115,0
20240409,124400,284561740,4115,4115,4115,4115,248
20240409,124300,283541220,4115,4115,4115,4115,0
20240409,124200,283541220,4115,4115,4115,4115,0
20240409,124100,283541220,4115,4120,4120,4115,35
20240409,124000,283397095,4120,4120,4120,4120,0
20240409,123900,283397095,4120,4120,4120,4120,0
20240409,123800,283397095,4120,4120,4120,4120,1
20240409,123700,283392975,4120,4120,4120,4120,1
20240409,123600,283388855,4115,4115,4115,4115,400
20240409,123500,281742855,4120,4110,4120,4110,612
20240409,123400,279224965,4110,4110,4110,4110,200
20240409,123300,278402965,4115,4115,4115,4115,0
20240409,123200,278402965,4115,4110,4115,4110,182
20240409,123100,277654940,4115,4115,4115,4115,459
20240409,123000,275766155,4120,4120,4120,4120,0
20240409,122900,275766155,4120,4120,4120,4120,0
20240409,122800,275766155,4120,4120,4120,4120,106
20240409,122700,275329435,4125,4125,4125,4125,0
20240409,122600,275329435,4125,4125,4125,4125,0
20240409,122500,275329435,4125,4125,4125,4125,0
20240409,122400,275329435,4125,4125,4125,4125,0
20240409,122300,275329435,4125,4125,4125,4125,0
20240409,122200,275329435,4125,4125,4125,4125,10
20240409,122100,275288185,4125,4125,4125,4125,6
20240409,122000,275263435,4125,4125,4125,4125,0
20240409,121900,275263435,4125,4125,4125,4125,0
20240409,121800,275263435,4125,4125,4125,4125,0
20240409,121700,275263435,4125,4125,4125,4125,0
20240409,121600,275263435,4125,4125,4125,4125,0
20240409,121500,275263435,4125,4125,4125,4125,0
20240409,121400,275263435,4125,4125,4125,4125,1
20240409,121300,275259310,4125,4125,4125,4125,0
20240409,121200,275259310,4125,4125,4125,4125,0
20240409,121100,275259310,4125,4125,4125,4125,0
20240409,121000,275259310,4125,4125,4125,4125,23
20240409,120900,275164435,4125,4125,4125,4125,47
20240409,120800,274970560,4120,4120,4120,4120,0
20240409,120700,274970560,4120,4120,4120,4120,0
20240409,120600,274970560,4120,4120,4120,4120,1
20240409,120500,274966440,4120,4120,4120,4120,0
20240409,120400,274966440,4120,4120,4120,4120,0
20240409,120300,274966440,4120,4120,4120,4120,4
20240409,120200,274949960,4115,4115,4115,4115,5
20240409,120100,274929385,4115,4115,4115,4115,85
20240409,120000,274579610,4120,4120,4120,4120,20
20240409,115900,274497210,4120,4120,4120,4120,0
20240409,115800,274497210,4120,4120,4120,4120,1
20240409,115700,274493090,4120,4120,4120,4120,5
20240409,115600,274472490,4120,4120,4120,4120,0
20240409,115500,274472490,4120,4120,4120,4120,0
20240409,115400,274472490,4120,4120,4120,4120,0
20240409,115300,274472490,4120,4120,4120,4120,0
20240409,115200,274472490,4120,4120,4120,4120,22
20240409,115100,274381850,4125,4125,4125,4125,0
20240409,115000,274381850,4125,4125,4125,4125,107
20240409,114900,273940475,4125,4125,4125,4125,0
20240409,114800,273940475,4125,4125,4125,4125,0
20240409,114700,273940475,4125,4125,4125,4125,0
20240409,114600,273940475,4125,4125,4125,4125,41
20240409,114500,273771350,4120,4120,4120,4120,1
20240409,114400,273767230,4130,4130,4130,4130,0
20240409,114300,273767230,4130,4130,4130,4130,0
20240409,114200,273767230,4130,4130,4130,4130,1
20240409,114100,273763100,4120,4120,4120,4120,3
20240409,114000,273750740,4130,4130,4130,4130,15
20240409,113900,273688790,4130,4130,4130,4130,10
20240409,113800,273647490,4130,4130,4130,4130,1
20240409,113700,273643360,4130,4130,4130,4130,0
20240409,113600,273643360,4130,4130,4130,4130,0
20240409,113500,273643360,4130,4130,4130,4130,5
20240409,113400,273622710,4130,4125,4130,4125,13
20240409,113300,273569065,4110,4110,4110,4110,0
20240409,113200,273569065,4110,4110,4110,4110,2130
20240409,113100,264814765,4110,4110,4110,4110,0
20240409,113000,264814765,4110,4110,4110,4110,0
20240409,112900,264814765,4110,4110,4110,4110,0
20240409,112800,264814765,4110,4110,4110,4110,0
20240409,112700,264814765,4110,4110,4110,4110,0
20240409,112600,264814765,4110,4110,4110,4110,0
20240409,112500,264814765,4110,4110,4110,4110,0
20240409,112400,264814765,4110,4115,4115,4110,6442
20240409,112300,238334660,4110,4140,4140,4110,4182
20240409,112200,221120995,4140,4140,4140,4140,0
20240409,112100,221120995,4140,4140,4140,4140,1
20240409,112000,221116855,4155,4155,4155,4155,0
20240409,111900,221116855,4155,4155,4155,4155,1
20240409,111800,221112700,4155,4155,4155,4155,0
20240409,111700,221112700,4155,4155,4155,4155,0
20240409,111600,221112700,4155,4155,4155,4155,2
20240409,111500,221104390,4155,4155,4155,4155,0
20240409,111400,221104390,4155,4155,4155,4155,0
20240409,111300,221104390,4155,4155,4155,4155,0
20240409,111200,221104390,4155,4140,4155,4140,2
20240409,111100,221096095,4140,4140,4140,4140,0
20240409,111000,221096095,4140,4140,4140,4140,0
20240409,110900,221096095,4140,4140,4140,4140,4
20240409,110800,221079535,4140,4140,4140,4140,0
20240409,110700,221079535,4140,4140,4140,4140,0
20240409,110600,221079535,4140,4140,4140,4140,15050
20240409,110500,158772535,4145,4160,4160,4140,5275
20240409,110400,136923040,4155,4155,4155,4155,3
20240409,110300,136910575,4155,4155,4155,4155,7
20240409,110200,136881490,4155,4155,4155,4155,0
20240409,110100,136881490,4155,4155,4155,4155,0
20240409,110000,136881490,4155,4155,4155,4155,0
20240409,105900,136881490,4155,4160,4160,4155,100
20240409,105800,136465985,4170,4170,4170,4170,0
20240409,105700,136465985,4170,4170,4170,4170,10
20240409,105600,136424285,4160,4160,4160,4160,0
20240409,105500,136424285,4160,4160,4160,4160,0
20240409,105400,136424285,4160,4160,4160,4160,670
20240409,105300,133637085,4170,4170,4170,4170,0
20240409,105200,133637085,4170,4170,4170,4170,0
20240409,105100,133637085,4170,4170,4170,4170,0
20240409,105000,133637085,4170,4170,4170,4170,39
20240409,104900,133474455,4160,4160,4160,4160,0
20240409,104800,133474455,4160,4160,4160,4160,0
20240409,104700,133474455,4160,4160,4160,4160,0
20240409,104600,133474455,4160,4160,4160,4160,11
20240409,104500,133428695,4160,4160,4160,4160,0
20240409,104400,133428695,4160,4160,4160,4160,0
20240409,104300,133428695,4160,4160,4160,4160,0
20240409,104200,133428695,4160,4160,4160,4160,0
20240409,104100,133428695,4160,4165,4165,4160,456
20240409,104000,131530980,4170,4170,4170,4170,0
20240409,103900,131530980,4170,4170,4170,4170,0
20240409,103800,131530980,4170,4170,4170,4170,0
20240409,103700,131530980,4170,4170,4170,4170,1
20240409,103600,131526810,4170,4170,4170,4170,0
20240409,103500,131526810,4170,4170,4170,4170,0
20240409,103400,131526810,4170,4170,4170,4170,1
20240409,103300,131522640,4170,4170,4170,4170,0
20240409,103200,131522640,4170,4170,4170,4170,0
20240409,103100,131522640,4170,4170,4170,4170,0
20240409,103000,131522640,4170,4170,4170,4170,277
20240409,102900,130367550,4180,4180,4180,4180,139
20240409,102800,129786530,4180,4180,4180,4180,0
20240409,102700,129786530,4180,4180,4180,4180,0
20240409,102600,129786530,4180,4180,4180,4180,0
20240409,102500,129786530,4180,4180,4180,4180,1
20240409,102400,129782350,4185,4185,4185,4185,0
20240409,102300,129782350,4185,4185,4185,4185,3
20240409,102200,129769795,4185,4185,4185,4185,5
20240409,102100,129748870,4185,4185,4185,4185,0
20240409,102000,129748870,4185,4185,4185,4185,0
20240409,101900,129748870,4185,4185,4185,4185,0
20240409,101800,129748870,4185,4185,4185,4185,0
20240409,101700,129748870,4185,4185,4185,4185,0
20240409,101600,129748870,4185,4185,4185,4185,0
20240409,101500,129748870,4185,4185,4185,4185,0
20240409,101400,129748870,4185,4185,4185,4185,0
20240409,101300,129748870,4185,4185,4185,4185,21
20240409,101200,129660985,4180,4180,4180,4180,2
20240409,101100,129652625,4180,4180,4180,4180,0
20240409,101000,129652625,4180,4180,4180,4180,0
20240409,100900,129652625,4180,4180,4180,4180,0
20240409,100800,129652625,4180,4180,4180,4180,119
20240409,100700,129155205,4180,4180,4180,4180,0
20240409,100600,129155205,4180,4180,4180,4180,1
20240409,100500,129151025,4180,4180,4180,4180,0
20240409,100400,129151025,4180,4180,4180,4180,10
20240409,100300,129109225,4155,4155,4155,4155,0
20240409,100200,129109225,4155,4170,4170,4155,350
20240409,100100,127652095,4180,4180,4180,4180,0
20240409,100000,127652095,4180,4180,4180,4180,2
20240409,095900,127643735,4175,4175,4175,4175,0
20240409,095800,127643735,4175,4175,4175,4175,243
20240409,095700,126629210,4175,4175,4175,4175,1
20240409,095600,126625035,4170,4170,4170,4170,142
20240409,095500,126032895,4170,4170,4170,4170,0
20240409,095400,126032895,4170,4170,4170,4170,2
20240409,095300,126024555,4165,4165,4165,4165,0
20240409,095200,126024555,4165,4165,4165,4165,267
20240409,095100,124912500,4165,4170,4170,4165,37
20240409,095000,124758220,4170,4170,4170,4170,0
20240409,094900,124758220,4170,4170,4170,4170,0
20240409,094800,124758220,4170,4170,4170,4170,21
20240409,094700,124670650,4170,4170,4170,4170,0
20240409,094600,124670650,4170,4170,4170,4170,0
20240409,094500,124670650,4170,4170,4170,4170,0
20240409,094400,124670650,4170,4170,4170,4170,0
20240409,094300,124670650,4170,4170,4170,4170,0
20240409,094200,124670650,4170,4170,4170,4170,0
20240409,094100,124670650,4170,4170,4170,4170,0
20240409,094000,124670650,4170,4170,4170,4170,10
20240409,093900,124628950,4170,4170,4170,4170,270
20240409,093800,123503050,4170,4170,4170,4170,0
20240409,093700,123503050,4170,4170,4170,4170,5
20240409,093600,123482200,4170,4170,4170,4170,15
20240409,093500,123419650,4170,4170,4170,4170,0
20240409,093400,123419650,4170,4170,4170,4170,0
20240409,093300,123419650,4170,4170,4170,4170,0
20240409,093200,123419650,4170,4175,4175,4170,1324
20240409,093100,117898310,4185,4195,4195,4185,166
20240409,093000,117203580,4195,4195,4195,4195,0
20240409,092900,117203580,4195,4195,4195,4195,3
20240409,092800,117190995,4195,4195,4195,4195,40
20240409,092700,117023195,4195,4200,4200,4195,41
20240409,092600,116851150,4200,4200,4200,4200,0
20240409,092500,116851150,4200,4200,4200,4200,50
20240409,092400,116641150,4200,4200,4200,4200,0
20240409,092300,116641150,4200,4200,4200,4200,2141
20240409,092200,107648950,4200,4200,4200,4200,0
20240409,092100,107648950,4200,4200,4200,4200,50
20240409,092000,107438950,4200,4200,4200,4200,130
20240409,091900,106892950,4200,4185,4200,4180,814
20240409,091800,103490175,4185,4180,4185,4180,20
20240409,091700,103406525,4180,4180,4180,4180,224
20240409,091600,102470205,4160,4175,4180,4160,402
20240409,091500,100791475,4175,4175,4175,4175,364
20240409,091400,99271775,4160,4175,4180,4160,522
20240409,091300,97090230,4175,4160,4175,4160,1240
20240409,091200,91928155,4155,4155,4155,4155,20
20240409,091100,91845055,4160,4160,4160,4160,1048
20240409,091000,87485375,4160,4160,4160,4160,7
20240409,090900,87456255,4155,4150,4155,4150,288
20240409,090800,86259665,4150,4150,4150,4150,1112
20240409,090700,81644865,4150,4145,4150,4145,42
20240409,090600,81470615,4150,4150,4150,4145,35
20240409,090500,81325465,4150,4150,4150,4150,2
20240409,090400,81317165,4150,4140,4150,4140,159
20240409,090300,80658815,4155,4155,4155,4155,78
20240409,090200,80334725,4150,4135,4150,4135,7879
20240409,090100,47643740,4140,4125,4140,4125,2258
20240409,090000,38311695,4125,4105,4130,4105,9313