KissMeData/084990/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,194200,558829805,4265,4265,4265,4265,1396
20240409,194100,558829805,4265,4265,4265,4265,0
20240409,194000,558829805,4265,4265,4265,4265,0
20240409,193900,558829805,4265,4265,4265,4265,0
20240409,193800,558829805,4265,4265,4265,4265,0
20240409,193700,558829805,4265,4265,4265,4265,0
20240409,193600,558829805,4265,4265,4265,4265,0
20240409,193500,558829805,4265,4265,4265,4265,0
20240409,193400,558829805,4265,4265,4265,4265,0
20240409,193300,558829805,4265,4265,4265,4265,0
20240409,193200,558829805,4265,4265,4265,4265,0
20240409,193100,558829805,4265,4265,4265,4265,0
20240409,193000,558829805,4265,4265,4265,4265,0
20240409,192900,558829805,4265,4265,4265,4265,0
20240409,192800,558829805,4265,4265,4265,4265,0
20240409,192700,558829805,4265,4265,4265,4265,0
20240409,192600,558829805,4265,4265,4265,4265,0
20240409,192500,558829805,4265,4265,4265,4265,0
20240409,192400,558829805,4265,4265,4265,4265,0
20240409,192300,558829805,4265,4265,4265,4265,0
20240409,192200,558829805,4265,4265,4265,4265,0
20240409,192100,558829805,4265,4265,4265,4265,0
20240409,192000,558829805,4265,4265,4265,4265,0
20240409,191900,558829805,4265,4265,4265,4265,0
20240409,191800,558829805,4265,4265,4265,4265,0
20240409,191700,558829805,4265,4265,4265,4265,0
20240409,191600,558829805,4265,4265,4265,4265,0
20240409,191500,558829805,4265,4265,4265,4265,0
20240409,191400,558829805,4265,4265,4265,4265,0
20240409,191300,558829805,4265,4265,4265,4265,0
20240409,191200,558829805,4265,4265,4265,4265,1396
20240409,191100,558829805,4265,4265,4265,4265,0
20240409,191000,558829805,4265,4265,4265,4265,0
20240409,190900,558829805,4265,4265,4265,4265,0
20240409,190800,558829805,4265,4265,4265,4265,0
20240409,190700,558829805,4265,4265,4265,4265,0
20240409,190600,558829805,4265,4265,4265,4265,0
20240409,190500,558829805,4265,4265,4265,4265,0
20240409,190400,558829805,4265,4265,4265,4265,0
20240409,190300,558829805,4265,4265,4265,4265,0
20240409,190200,558829805,4265,4265,4265,4265,0
20240409,190100,558829805,4265,4265,4265,4265,0
20240409,190000,558829805,4265,4265,4265,4265,0
20240409,185900,558829805,4265,4265,4265,4265,0
20240409,185800,558829805,4265,4265,4265,4265,0
20240409,185700,558829805,4265,4265,4265,4265,0
20240409,185600,558829805,4265,4265,4265,4265,0
20240409,185500,558829805,4265,4265,4265,4265,0
20240409,185400,558829805,4265,4265,4265,4265,0
20240409,185300,558829805,4265,4265,4265,4265,0
20240409,185200,558829805,4265,4265,4265,4265,0
20240409,185100,558829805,4265,4265,4265,4265,0
20240409,185000,558829805,4265,4265,4265,4265,0
20240409,184900,558829805,4265,4265,4265,4265,0
20240409,184800,558829805,4265,4265,4265,4265,0
20240409,184700,558829805,4265,4265,4265,4265,0
20240409,184600,558829805,4265,4265,4265,4265,0
20240409,184500,558829805,4265,4265,4265,4265,0
20240409,184400,558829805,4265,4265,4265,4265,0
20240409,184300,558829805,4265,4265,4265,4265,0
20240409,184200,558829805,4265,4265,4265,4265,1396
20240409,184100,558829805,4265,4265,4265,4265,0
20240409,184000,558829805,4265,4265,4265,4265,0
20240409,183900,558829805,4265,4265,4265,4265,0
20240409,183800,558829805,4265,4265,4265,4265,0
20240409,183700,558829805,4265,4265,4265,4265,0
20240409,183600,558829805,4265,4265,4265,4265,0
20240409,183500,558829805,4265,4265,4265,4265,0
20240409,183400,558829805,4265,4265,4265,4265,0
20240409,183300,558829805,4265,4265,4265,4265,0
20240409,183200,558829805,4265,4265,4265,4265,0
20240409,183100,558829805,4265,4265,4265,4265,0
20240409,183000,558829805,4265,4265,4265,4265,0
20240409,182900,558829805,4265,4265,4265,4265,0
20240409,182800,558829805,4265,4265,4265,4265,0
20240409,182700,558829805,4265,4265,4265,4265,0
20240409,182600,558829805,4265,4265,4265,4265,0
20240409,182500,558829805,4265,4265,4265,4265,0
20240409,182400,558829805,4265,4265,4265,4265,0
20240409,182300,558829805,4265,4265,4265,4265,0
20240409,182200,558829805,4265,4265,4265,4265,0
20240409,182100,558829805,4265,4265,4265,4265,0
20240409,182000,558829805,4265,4265,4265,4265,0
20240409,181900,558829805,4265,4265,4265,4265,0
20240409,181800,558829805,4265,4265,4265,4265,0
20240409,181700,558829805,4265,4265,4265,4265,0
20240409,181600,558829805,4265,4265,4265,4265,0
20240409,181500,558829805,4265,4265,4265,4265,0
20240409,181400,558829805,4265,4265,4265,4265,0
20240409,181300,558829805,4265,4265,4265,4265,0
20240409,181200,558829805,4265,4265,4265,4265,1396
20240409,181100,558829805,4265,4265,4265,4265,0
20240409,181000,558829805,4265,4265,4265,4265,0
20240409,180900,558829805,4265,4265,4265,4265,0
20240409,180800,558829805,4265,4265,4265,4265,0
20240409,180700,558829805,4265,4265,4265,4265,0
20240409,180600,558829805,4265,4265,4265,4265,0
20240409,180500,558829805,4265,4265,4265,4265,0
20240409,180400,558829805,4265,4265,4265,4265,0
20240409,180300,558829805,4265,4265,4265,4265,0
20240409,180200,558829805,4265,4265,4265,4265,0
20240409,180100,558829805,4265,4265,4265,4265,0
20240409,180000,558829805,4265,4265,4265,4265,0
20240409,175900,558829805,4265,4265,4265,4265,0
20240409,175800,558829805,4265,4265,4265,4265,0
20240409,175700,558829805,4265,4265,4265,4265,0
20240409,175600,558829805,4265,4265,4265,4265,0
20240409,175500,558829805,4265,4265,4265,4265,0
20240409,175400,558829805,4265,4265,4265,4265,0
20240409,175300,558829805,4265,4265,4265,4265,0
20240409,175200,558829805,4265,4265,4265,4265,0
20240409,175100,558829805,4265,4265,4265,4265,0
20240409,175000,558829805,4265,4265,4265,4265,0
20240409,174900,558829805,4265,4265,4265,4265,0
20240409,174800,558829805,4265,4265,4265,4265,0
20240409,174700,558829805,4265,4265,4265,4265,0
20240409,174600,558829805,4265,4265,4265,4265,0
20240409,174500,558829805,4265,4265,4265,4265,0
20240409,174400,558829805,4265,4265,4265,4265,0
20240409,174300,558829805,4265,4265,4265,4265,0
20240409,174200,558829805,4265,4265,4265,4265,1396
20240409,174100,558829805,4265,4265,4265,4265,0
20240409,174000,558829805,4265,4265,4265,4265,0
20240409,173900,558829805,4265,4265,4265,4265,0
20240409,173800,558829805,4265,4265,4265,4265,0
20240409,173700,558829805,4265,4265,4265,4265,0
20240409,173600,558829805,4265,4265,4265,4265,0
20240409,173500,558829805,4265,4265,4265,4265,0
20240409,173400,558829805,4265,4265,4265,4265,0
20240409,173300,558829805,4265,4265,4265,4265,0
20240409,173200,558829805,4265,4265,4265,4265,0
20240409,173100,558829805,4265,4265,4265,4265,0
20240409,173000,558829805,4265,4265,4265,4265,0
20240409,172900,558829805,4265,4265,4265,4265,0
20240409,172800,558829805,4265,4265,4265,4265,0
20240409,172700,558829805,4265,4265,4265,4265,0
20240409,172600,558829805,4265,4265,4265,4265,0
20240409,172500,558829805,4265,4265,4265,4265,0
20240409,172400,558829805,4265,4265,4265,4265,0
20240409,172300,558829805,4265,4265,4265,4265,0
20240409,172200,558829805,4265,4265,4265,4265,0
20240409,172100,558829805,4265,4265,4265,4265,0
20240409,172000,558829805,4265,4265,4265,4265,0
20240409,171900,558829805,4265,4265,4265,4265,0
20240409,171800,558829805,4265,4265,4265,4265,0
20240409,171700,558829805,4265,4265,4265,4265,0
20240409,171600,558829805,4265,4265,4265,4265,0
20240409,171500,558829805,4265,4265,4265,4265,0
20240409,171400,558829805,4265,4265,4265,4265,0
20240409,171300,558829805,4265,4265,4265,4265,0
20240409,171200,558829805,4265,4265,4265,4265,1396
20240409,171100,558829805,4265,4265,4265,4265,0
20240409,171000,558829805,4265,4265,4265,4265,0
20240409,170900,558829805,4265,4265,4265,4265,0
20240409,170800,558829805,4265,4265,4265,4265,0
20240409,170700,558829805,4265,4265,4265,4265,0
20240409,170600,558829805,4265,4265,4265,4265,0
20240409,170500,558829805,4265,4265,4265,4265,0
20240409,170400,558829805,4265,4265,4265,4265,0
20240409,170300,558829805,4265,4265,4265,4265,0
20240409,170200,558829805,4265,4265,4265,4265,0
20240409,170100,558829805,4265,4265,4265,4265,0
20240409,170000,558829805,4265,4265,4265,4265,0
20240409,165900,558829805,4265,4265,4265,4265,0
20240409,165800,558829805,4265,4265,4265,4265,0
20240409,165700,558829805,4265,4265,4265,4265,0
20240409,165600,558829805,4265,4265,4265,4265,0
20240409,165500,558829805,4265,4265,4265,4265,0
20240409,165400,558829805,4265,4265,4265,4265,0
20240409,165300,558829805,4265,4265,4265,4265,0
20240409,165200,558829805,4265,4265,4265,4265,0
20240409,165100,558829805,4265,4265,4265,4265,0
20240409,165000,558829805,4265,4265,4265,4265,0
20240409,164900,558829805,4265,4265,4265,4265,0
20240409,164800,558829805,4265,4265,4265,4265,0
20240409,164700,558829805,4265,4265,4265,4265,0
20240409,164600,558829805,4265,4265,4265,4265,0
20240409,164500,558829805,4265,4265,4265,4265,0
20240409,164400,558829805,4265,4265,4265,4265,0
20240409,164300,558829805,4265,4265,4265,4265,0
20240409,164200,558829805,4265,4265,4265,4265,1396
20240409,164100,558829805,4265,4265,4265,4265,0
20240409,164000,558829805,4265,4265,4265,4265,0
20240409,163900,558829805,4265,4265,4265,4265,0
20240409,163800,558829805,4265,4265,4265,4265,0
20240409,163700,558829805,4265,4265,4265,4265,0
20240409,163600,558829805,4265,4265,4265,4265,0
20240409,163500,558829805,4265,4265,4265,4265,0
20240409,163400,558829805,4265,4265,4265,4265,0
20240409,163300,558829805,4265,4265,4265,4265,0
20240409,163200,558829805,4265,4265,4265,4265,0
20240409,163100,558829805,4265,4265,4265,4265,0
20240409,163000,558829805,4265,4265,4265,4265,0
20240409,162900,558829805,4265,4265,4265,4265,0
20240409,162800,558829805,4265,4265,4265,4265,0
20240409,162700,558829805,4265,4265,4265,4265,0
20240409,162600,558829805,4265,4265,4265,4265,0
20240409,162500,558829805,4265,4265,4265,4265,0
20240409,162400,558829805,4265,4265,4265,4265,0
20240409,162300,558829805,4265,4265,4265,4265,0
20240409,162200,558829805,4265,4265,4265,4265,0
20240409,162100,558829805,4265,4265,4265,4265,0
20240409,162000,558829805,4265,4265,4265,4265,0
20240409,161900,558829805,4265,4265,4265,4265,0
20240409,161800,558829805,4265,4265,4265,4265,0
20240409,161700,558829805,4265,4265,4265,4265,0
20240409,161600,558829805,4265,4265,4265,4265,0
20240409,161500,558829805,4265,4265,4265,4265,0
20240409,161400,558829805,4265,4265,4265,4265,0
20240409,161300,558829805,4265,4265,4265,4265,0
20240409,161200,558829805,4265,4265,4265,4265,1396
20240409,161100,558829805,4265,4265,4265,4265,0
20240409,161000,558829805,4265,4265,4265,4265,0
20240409,160900,558829805,4265,4265,4265,4265,0
20240409,160800,558829805,4265,4265,4265,4265,0
20240409,160700,558829805,4265,4265,4265,4265,0
20240409,160600,558829805,4265,4265,4265,4265,0
20240409,160500,558829805,4265,4265,4265,4265,0
20240409,160400,558829805,4265,4265,4265,4265,0
20240409,160300,558829805,4265,4265,4265,4265,0
20240409,160200,558829805,4265,4265,4265,4265,0
20240409,160100,558829805,4265,4265,4265,4265,0
20240409,160000,558829805,4265,4265,4265,4265,0
20240409,155900,558829805,4265,4265,4265,4265,0
20240409,155800,558829805,4265,4265,4265,4265,0
20240409,155700,558829805,4265,4265,4265,4265,0
20240409,155600,558829805,4265,4265,4265,4265,0
20240409,155500,558829805,4265,4265,4265,4265,0
20240409,155400,558829805,4265,4265,4265,4265,0
20240409,155300,558829805,4265,4265,4265,4265,0
20240409,155200,558829805,4265,4265,4265,4265,0
20240409,155100,558829805,4265,4265,4265,4265,0
20240409,155000,558829805,4265,4265,4265,4265,0
20240409,154900,558829805,4265,4265,4265,4265,0
20240409,154800,558829805,4265,4265,4265,4265,0
20240409,154700,558829805,4265,4265,4265,4265,0
20240409,154600,558829805,4265,4265,4265,4265,0
20240409,154500,558829805,4265,4265,4265,4265,0
20240409,154400,558829805,4265,4265,4265,4265,0
20240409,154300,558829805,4265,4265,4265,4265,0
20240409,154200,558829805,4265,4265,4265,4265,1396
20240409,154100,558829805,4265,4265,4265,4265,0
20240409,154000,558829805,4265,4265,4265,4265,0
20240409,153900,558829805,4265,4265,4265,4265,0
20240409,153800,558829805,4265,4265,4265,4265,0
20240409,153700,558829805,4265,4265,4265,4265,0
20240409,153600,558829805,4265,4265,4265,4265,0
20240409,153500,558829805,4265,4265,4265,4265,0
20240409,153400,558829805,4265,4265,4265,4265,0
20240409,153300,558829805,4265,4265,4265,4265,0
20240409,153200,558829805,4265,4265,4265,4265,0
20240409,153100,558829805,4265,4265,4265,4265,0
20240409,153000,558829805,4265,4265,4265,4265,1396
20240409,152900,552875865,4260,4260,4260,4260,0
20240409,152800,552875865,4260,4260,4260,4260,0
20240409,152700,552875865,4260,4260,4260,4260,0
20240409,152600,552875865,4260,4260,4260,4260,0
20240409,152500,552875865,4260,4260,4260,4260,0
20240409,152400,552875865,4260,4260,4260,4260,0
20240409,152300,552875865,4260,4260,4260,4260,0
20240409,152200,552875865,4260,4260,4260,4260,0
20240409,152100,552875865,4260,4260,4260,4260,0
20240409,152000,552875865,4260,4260,4260,4260,0
20240409,151900,552875865,4260,4245,4260,4245,2149
20240409,151800,543749500,4245,4245,4245,4245,21
20240409,151700,543660355,4245,4245,4245,4245,24
20240409,151600,543558475,4255,4250,4255,4250,121
20240409,151500,543044215,4245,4245,4245,4245,0
20240409,151400,543044215,4245,4245,4245,4245,0
20240409,151300,543044215,4245,4250,4250,4245,848
20240409,151200,539444290,4250,4250,4250,4250,8
20240409,151100,539410290,4250,4250,4250,4250,60
20240409,151000,539155290,4255,4255,4260,4255,9
20240409,150900,539116990,4260,4260,4260,4260,0
20240409,150800,539116990,4260,4260,4260,4260,1
20240409,150700,539112730,4265,4260,4265,4260,368
20240409,150600,537545045,4265,4265,4265,4265,50
20240409,150500,537331795,4265,4265,4265,4265,0
20240409,150400,537331795,4265,4260,4265,4260,173
20240409,150300,536594810,4265,4260,4265,4260,11
20240409,150200,536547940,4260,4260,4260,4260,3
20240409,150100,536535160,4265,4265,4265,4265,1
20240409,150000,536530895,4265,4265,4265,4265,3
20240409,145900,536518100,4270,4260,4270,4260,6
20240409,145800,536492520,4255,4255,4255,4255,0
20240409,145700,536492520,4255,4255,4255,4255,3
20240409,145600,536479755,4250,4250,4250,4245,9
20240409,145500,536441515,4245,4235,4270,4220,1187
20240409,145400,531410220,4235,4230,4240,4230,559
20240409,145300,529040160,4230,4235,4250,4230,2553
20240409,145200,518209940,4220,4220,4220,4220,786
20240409,145100,514893020,4220,4220,4220,4220,0
20240409,145000,514893020,4220,4220,4220,4220,100
20240409,144900,514471020,4220,4210,4220,4210,2070
20240409,144800,505746210,4210,4210,4210,4210,608
20240409,144700,503186530,4210,4220,4235,4210,6013
20240409,144600,477842115,4210,4225,4225,4210,5000
20240409,144500,456769285,4235,4235,4235,4235,19
20240409,144400,456688820,4235,4240,4240,4235,4
20240409,144300,456671865,4235,4225,4235,4225,272
20240409,144200,455520305,4220,4220,4220,4220,3
20240409,144100,455507645,4225,4235,4235,4220,4887
20240409,144000,434863490,4245,4245,4245,4245,1
20240409,143900,434859245,4235,4255,4255,4235,3001
20240409,143800,422148250,4255,4255,4255,4255,0
20240409,143700,422148250,4255,4255,4255,4255,0
20240409,143600,422148250,4255,4255,4255,4255,0
20240409,143500,422148250,4255,4255,4255,4255,0
20240409,143400,422148250,4255,4260,4260,4255,1562
20240409,143300,415501935,4260,4270,4270,4260,3000
20240409,143200,402719425,4280,4280,4280,4280,1
20240409,143100,402715145,4270,4270,4270,4270,0
20240409,143000,402715145,4270,4270,4270,4270,0
20240409,142900,402715145,4270,4275,4275,4270,227
20240409,142800,401744750,4285,4285,4285,4285,376
20240409,142700,400133590,4285,4285,4285,4285,0
20240409,142600,400133590,4285,4285,4285,4285,0
20240409,142500,400133590,4285,4285,4285,4285,20
20240409,142400,400047890,4285,4285,4285,4285,0
20240409,142300,400047890,4285,4285,4285,4285,0
20240409,142200,400047890,4285,4285,4285,4285,1
20240409,142100,400043605,4285,4285,4285,4285,0
20240409,142000,400043605,4285,4285,4285,4285,1
20240409,141900,400039320,4275,4280,4280,4275,85
20240409,141800,399675865,4280,4280,4280,4280,0
20240409,141700,399675865,4280,4280,4280,4280,20
20240409,141600,399590265,4280,4280,4280,4280,0
20240409,141500,399590265,4280,4280,4280,4280,0
20240409,141400,399590265,4280,4280,4280,4280,0
20240409,141300,399590265,4280,4280,4280,4280,0
20240409,141200,399590265,4280,4280,4280,4280,0
20240409,141100,399590265,4280,4280,4280,4280,0
20240409,141000,399590265,4280,4280,4280,4280,0
20240409,140900,399590265,4280,4265,4285,4265,912
20240409,140800,395682450,4270,4260,4270,4260,3
20240409,140700,395669660,4260,4270,4270,4260,4
20240409,140600,395652590,4255,4250,4255,4250,249
20240409,140500,394593170,4255,4255,4255,4250,24
20240409,140400,394491105,4260,4260,4260,4260,28
20240409,140300,394371825,4275,4265,4275,4265,24
20240409,140200,394269345,4275,4265,4275,4265,43
20240409,140100,394085730,4275,4270,4275,4260,476
20240409,140000,392057115,4275,4275,4275,4275,0
20240409,135900,392057115,4275,4275,4275,4275,0
20240409,135800,392057115,4275,4275,4275,4275,0
20240409,135700,392057115,4275,4275,4275,4275,0
20240409,135600,392057115,4275,4275,4275,4275,0
20240409,135500,392057115,4275,4275,4275,4275,0
20240409,135400,392057115,4275,4275,4275,4275,20
20240409,135300,391971615,4275,4275,4275,4275,0
20240409,135200,391971615,4275,4275,4275,4275,102
20240409,135100,391535565,4275,4275,4275,4275,58
20240409,135000,391287615,4280,4280,4280,4280,0
20240409,134900,391287615,4280,4285,4285,4280,309
20240409,134800,389964845,4295,4295,4295,4295,0
20240409,134700,389964845,4295,4295,4295,4295,0
20240409,134600,389964845,4295,4295,4295,4295,0
20240409,134500,389964845,4295,4295,4295,4295,0
20240409,134400,389964845,4295,4295,4295,4295,0
20240409,134300,389964845,4295,4295,4295,4295,0
20240409,134200,389964845,4295,4295,4295,4295,5
20240409,134100,389943370,4290,4290,4290,4290,0
20240409,134000,389943370,4290,4290,4290,4290,293
20240409,133900,388686400,4280,4280,4280,4280,1
20240409,133800,388682120,4290,4290,4290,4290,3
20240409,133700,388669250,4285,4285,4285,4285,392
20240409,133600,386989530,4290,4290,4290,4290,0
20240409,133500,386989530,4290,4290,4290,4290,0
20240409,133400,386989530,4290,4290,4290,4290,0
20240409,133300,386989530,4290,4290,4290,4290,90
20240409,133200,386603430,4290,4290,4290,4290,30
20240409,133100,386474730,4290,4290,4290,4290,0
20240409,133000,386474730,4290,4290,4290,4290,0
20240409,132900,386474730,4290,4290,4290,4290,127
20240409,132800,385929900,4295,4295,4295,4295,360
20240409,132700,384383700,4295,4295,4300,4295,73
20240409,132600,384070150,4295,4295,4295,4295,1
20240409,132500,384065855,4290,4290,4290,4290,3
20240409,132400,384052985,4295,4295,4295,4295,0
20240409,132300,384052985,4295,4280,4295,4280,17
20240409,132200,383980085,4290,4280,4290,4275,18
20240409,132100,383903000,4295,4295,4295,4295,0
20240409,132000,383903000,4295,4295,4295,4295,0
20240409,131900,383903000,4295,4295,4295,4295,0
20240409,131800,383903000,4295,4295,4295,4295,0
20240409,131700,383903000,4295,4275,4300,4275,163
20240409,131600,383205220,4260,4260,4260,4260,0
20240409,131500,383205220,4260,4260,4260,4260,0
20240409,131400,383205220,4260,4260,4260,4260,9
20240409,131300,383166880,4275,4260,4275,4260,2459
20240409,131200,372678045,4260,4260,4260,4260,0
20240409,131100,372678045,4260,4250,4260,4250,1401
20240409,131000,366717150,4240,4255,4255,4240,82
20240409,130900,366369365,4255,4255,4255,4255,0
20240409,130800,366369365,4255,4255,4255,4255,1
20240409,130700,366365110,4240,4240,4240,4240,0
20240409,130600,366365110,4240,4240,4240,4240,6
20240409,130500,366339670,4245,4245,4245,4245,888
20240409,130400,362570110,4245,4245,4245,4245,20
20240409,130300,362485210,4245,4245,4245,4245,0
20240409,130200,362485210,4245,4245,4245,4245,159
20240409,130100,361810255,4245,4245,4245,4245,0
20240409,130000,361810255,4245,4245,4245,4245,0
20240409,125900,361810255,4245,4245,4245,4245,0
20240409,125800,361810255,4245,4245,4245,4245,0
20240409,125700,361810255,4245,4245,4245,4245,0
20240409,125600,361810255,4245,4245,4245,4245,0
20240409,125500,361810255,4245,4245,4245,4245,0
20240409,125400,361810255,4245,4250,4250,4240,3102
20240409,125300,348640460,4250,4270,4270,4250,4013
20240409,125200,331566575,4275,4270,4275,4270,139
20240409,125100,330973030,4260,4270,4270,4260,152
20240409,125000,330325160,4270,4270,4270,4270,0
20240409,124900,330325160,4270,4270,4270,4270,0
20240409,124800,330325160,4270,4270,4270,4270,1017
20240409,124700,325982570,4265,4265,4265,4265,50
20240409,124600,325769320,4260,4260,4260,4260,0
20240409,124500,325769320,4260,4260,4260,4260,0
20240409,124400,325769320,4260,4260,4260,4260,41
20240409,124300,325594660,4260,4260,4260,4260,22
20240409,124200,325500940,4260,4255,4260,4255,264
20240409,124100,324377605,4250,4250,4250,4250,40
20240409,124000,324207605,4255,4260,4260,4255,613
20240409,123900,321596250,4260,4260,4260,4260,5
20240409,123800,321574950,4265,4265,4265,4265,50
20240409,123700,321361700,4270,4270,4270,4270,0
20240409,123600,321361700,4270,4270,4270,4270,70
20240409,123500,321062800,4270,4270,4270,4270,0
20240409,123400,321062800,4270,4270,4270,4270,0
20240409,123300,321062800,4270,4265,4270,4265,2
20240409,123200,321054265,4265,4265,4265,4265,0
20240409,123100,321054265,4265,4265,4265,4265,9
20240409,123000,321015880,4260,4260,4260,4260,0
20240409,122900,321015880,4260,4260,4260,4260,305
20240409,122800,319716580,4260,4255,4260,4255,1347
20240409,122700,313979910,4255,4255,4255,4255,0
20240409,122600,313979910,4255,4255,4255,4255,0
20240409,122500,313979910,4255,4255,4255,4255,191
20240409,122400,313167205,4260,4260,4260,4260,0
20240409,122300,313167205,4260,4260,4260,4260,0
20240409,122200,313167205,4260,4260,4260,4260,1
20240409,122100,313162945,4255,4255,4255,4255,0
20240409,122000,313162945,4255,4255,4255,4255,0
20240409,121900,313162945,4255,4260,4260,4255,800
20240409,121800,309758505,4260,4265,4265,4260,86
20240409,121700,309392060,4260,4260,4260,4260,0
20240409,121600,309392060,4260,4260,4260,4260,0
20240409,121500,309392060,4260,4260,4260,4260,59
20240409,121400,309140720,4265,4265,4265,4265,0
20240409,121300,309140720,4265,4265,4265,4265,0
20240409,121200,309140720,4265,4265,4265,4265,0
20240409,121100,309140720,4265,4265,4265,4265,0
20240409,121000,309140720,4265,4265,4265,4265,0
20240409,120900,309140720,4265,4265,4265,4265,0
20240409,120800,309140720,4265,4265,4265,4265,14
20240409,120700,309081010,4265,4265,4265,4265,0
20240409,120600,309081010,4265,4265,4265,4265,0
20240409,120500,309081010,4265,4265,4265,4265,0
20240409,120400,309081010,4265,4265,4265,4265,0
20240409,120300,309081010,4265,4265,4265,4265,0
20240409,120200,309081010,4265,4260,4265,4260,27
20240409,120100,308965885,4260,4260,4260,4260,19
20240409,120000,308884945,4260,4250,4265,4250,2977
20240409,115900,296213245,4250,4265,4265,4250,3010
20240409,115800,283419085,4265,4265,4265,4265,1
20240409,115700,283414820,4265,4265,4265,4265,2
20240409,115600,283406290,4265,4265,4265,4265,0
20240409,115500,283406290,4265,4265,4265,4265,2
20240409,115400,283397760,4265,4265,4265,4265,0
20240409,115300,283397760,4265,4265,4265,4265,0
20240409,115200,283397760,4265,4265,4265,4265,0
20240409,115100,283397760,4265,4260,4265,4260,519
20240409,115000,281185740,4260,4260,4260,4260,10
20240409,114900,281143140,4255,4255,4255,4255,0
20240409,114800,281143140,4255,4260,4260,4255,153
20240409,114700,280492045,4265,4265,4265,4265,50
20240409,114600,280278795,4265,4265,4265,4265,59
20240409,114500,280027160,4270,4270,4270,4270,0
20240409,114400,280027160,4270,4270,4270,4270,11
20240409,114300,279980190,4270,4270,4270,4270,0
20240409,114200,279980190,4270,4270,4270,4270,0
20240409,114100,279980190,4270,4270,4270,4270,0
20240409,114000,279980190,4270,4270,4270,4270,0
20240409,113900,279980190,4270,4270,4270,4270,30
20240409,113800,279852090,4270,4270,4270,4270,0
20240409,113700,279852090,4270,4270,4270,4270,0
20240409,113600,279852090,4270,4270,4270,4270,0
20240409,113500,279852090,4270,4270,4270,4270,15
20240409,113400,279788040,4270,4270,4270,4270,0
20240409,113300,279788040,4270,4270,4270,4270,4
20240409,113200,279770960,4275,4275,4275,4275,0
20240409,113100,279770960,4275,4260,4275,4260,2102
20240409,113000,270795270,4260,4275,4275,4260,3000
20240409,112900,258010950,4275,4270,4275,4270,212
20240409,112800,257105030,4260,4260,4260,4260,4
20240409,112700,257087990,4265,4270,4270,4265,302
20240409,112600,255798525,4275,4275,4275,4275,0
20240409,112500,255798525,4275,4275,4275,4275,0
20240409,112400,255798525,4275,4275,4275,4275,253
20240409,112300,254716950,4275,4275,4275,4275,0
20240409,112200,254716950,4275,4275,4275,4275,267
20240409,112100,253575525,4275,4275,4275,4275,0
20240409,112000,253575525,4275,4280,4280,4275,15
20240409,111900,253511380,4275,4275,4275,4275,0
20240409,111800,253511380,4275,4275,4275,4275,20
20240409,111700,253425880,4275,4275,4275,4275,50
20240409,111600,253212130,4280,4280,4280,4280,272
20240409,111500,252047970,4280,4280,4280,4280,0
20240409,111400,252047970,4280,4280,4280,4280,375
20240409,111300,250442970,4285,4285,4285,4285,14
20240409,111200,250382980,4285,4285,4285,4285,0
20240409,111100,250382980,4285,4285,4285,4285,0
20240409,111000,250382980,4285,4285,4285,4285,10
20240409,110900,250340130,4280,4280,4280,4280,0
20240409,110800,250340130,4280,4280,4280,4280,10
20240409,110700,250297330,4285,4285,4285,4285,67
20240409,110600,250010235,4280,4280,4280,4280,0
20240409,110500,250010235,4280,4280,4280,4280,0
20240409,110400,250010235,4280,4280,4280,4280,4
20240409,110300,249993115,4280,4280,4280,4280,0
20240409,110200,249993115,4280,4280,4280,4280,600
20240409,110100,247425115,4280,4280,4280,4280,1225
20240409,110000,242182115,4280,4280,4280,4280,20
20240409,105900,242096515,4280,4280,4280,4280,0
20240409,105800,242096515,4280,4280,4280,4280,0
20240409,105700,242096515,4280,4280,4280,4280,505
20240409,105600,239935115,4285,4290,4290,4285,8
20240409,105500,239900820,4290,4290,4290,4290,0
20240409,105400,239900820,4290,4305,4305,4285,9064
20240409,105300,201020435,4310,4315,4315,4310,34
20240409,105200,200873880,4320,4320,4320,4315,5
20240409,105100,200852285,4325,4320,4325,4315,6
20240409,105000,200826355,4325,4305,4325,4305,130
20240409,104900,200265315,4310,4310,4310,4310,0
20240409,104800,200265315,4310,4300,4315,4300,15
20240409,104700,200200750,4300,4300,4300,4300,100
20240409,104600,199770750,4310,4310,4310,4310,0
20240409,104500,199770750,4310,4295,4310,4295,774
20240409,104400,196445475,4290,4290,4290,4290,0
20240409,104300,196445475,4290,4290,4290,4290,0
20240409,104200,196445475,4290,4290,4290,4290,0
20240409,104100,196445475,4290,4290,4290,4290,24
20240409,104000,196342515,4290,4290,4295,4290,73
20240409,103900,196029340,4295,4295,4295,4295,0
20240409,103800,196029340,4295,4295,4295,4295,0
20240409,103700,196029340,4295,4295,4295,4295,0
20240409,103600,196029340,4295,4295,4295,4295,18
20240409,103500,195952030,4295,4300,4300,4295,264
20240409,103400,194817830,4300,4300,4300,4300,29
20240409,103300,194693130,4310,4310,4310,4310,0
20240409,103200,194693130,4310,4310,4310,4310,0
20240409,103100,194693130,4310,4310,4310,4310,0
20240409,103000,194693130,4310,4310,4310,4310,3
20240409,102900,194680200,4320,4320,4320,4320,0
20240409,102800,194680200,4320,4310,4320,4310,1991
20240409,102700,186089170,4315,4315,4315,4315,169
20240409,102600,185359935,4315,4315,4315,4315,0
20240409,102500,185359935,4315,4315,4315,4315,62
20240409,102400,185092405,4315,4315,4315,4315,10
20240409,102300,185049255,4315,4315,4315,4315,0
20240409,102200,185049255,4315,4315,4315,4315,0
20240409,102100,185049255,4315,4315,4315,4315,10
20240409,102000,185006105,4320,4320,4320,4320,0
20240409,101900,185006105,4320,4320,4320,4320,1
20240409,101800,185001785,4315,4320,4320,4315,409
20240409,101700,183236910,4315,4315,4315,4315,69
20240409,101600,182939175,4320,4320,4320,4320,4
20240409,101500,182921895,4320,4320,4320,4320,0
20240409,101400,182921895,4320,4320,4320,4320,3
20240409,101300,182908935,4325,4325,4325,4325,0
20240409,101200,182908935,4325,4325,4325,4325,0
20240409,101100,182908935,4325,4325,4325,4325,105
20240409,101000,182454810,4330,4330,4330,4330,0
20240409,100900,182454810,4330,4330,4330,4330,673
20240409,100800,179540720,4340,4340,4340,4340,0
20240409,100700,179540720,4340,4340,4340,4340,1
20240409,100600,179536380,4330,4330,4330,4330,0
20240409,100500,179536380,4330,4330,4330,4330,52
20240409,100400,179311220,4330,4345,4345,4330,1596
20240409,100300,172387705,4355,4350,4355,4350,43
20240409,100200,172200460,4355,4355,4355,4355,0
20240409,100100,172200460,4355,4355,4355,4355,4
20240409,100000,172183040,4355,4355,4355,4355,8
20240409,095900,172148200,4355,4355,4355,4355,91
20240409,095800,171751895,4360,4355,4360,4355,120
20240409,095700,171228740,4355,4355,4355,4355,1
20240409,095600,171224385,4360,4360,4360,4355,176
20240409,095500,170457050,4345,4360,4360,4345,362
20240409,095400,168879855,4360,4350,4360,4345,376
20240409,095300,167243745,4345,4355,4355,4345,52
20240409,095200,167017785,4345,4360,4360,4345,1380
20240409,095100,161012380,4360,4355,4360,4355,76
20240409,095000,160681050,4355,4360,4360,4355,11
20240409,094900,160633135,4365,4340,4365,4340,3167
20240409,094800,146850055,4330,4330,4335,4330,289
20240409,094700,145598635,4325,4325,4325,4325,338
20240409,094600,144136785,4325,4320,4325,4320,541
20240409,094500,141797190,4320,4320,4320,4320,12
20240409,094400,141745350,4320,4315,4320,4315,1684
20240409,094300,134475455,4315,4330,4330,4310,3053
20240409,094200,121297675,4340,4315,4340,4315,934
20240409,094100,117262785,4310,4310,4310,4310,0
20240409,094000,117262785,4310,4310,4310,4310,849
20240409,093900,113603595,4310,4325,4325,4310,4000
20240409,093800,96330265,4325,4320,4325,4320,1162
20240409,093700,91305800,4320,4320,4320,4320,0
20240409,093600,91305800,4320,4330,4330,4320,13205
20240409,093500,34128940,4330,4330,4330,4330,65
20240409,093400,33847490,4330,4330,4330,4330,500
20240409,093300,31682490,4330,4330,4330,4330,1
20240409,093200,31678160,4340,4340,4340,4340,6
20240409,093100,31652120,4350,4350,4350,4350,0
20240409,093000,31652120,4350,4345,4355,4345,528
20240409,092900,29355595,4345,4335,4345,4335,663
20240409,092800,26480845,4335,4335,4335,4335,168
20240409,092700,25752565,4320,4320,4320,4320,0
20240409,092600,25752565,4320,4330,4330,4320,50
20240409,092500,25536480,4335,4345,4345,4335,134
20240409,092400,24955145,4355,4350,4355,4340,17
20240409,092300,24881260,4325,4345,4355,4325,389
20240409,092200,23190980,4345,4350,4350,4340,340
20240409,092100,21713155,4350,4335,4350,4335,79
20240409,092000,21370075,4325,4320,4330,4320,76
20240409,091900,21041320,4310,4305,4310,4295,63
20240409,091800,20769880,4290,4295,4295,4290,220
20240409,091700,19825545,4305,4300,4305,4300,221
20240409,091600,18874150,4300,4300,4300,4300,990
20240409,091500,14617150,4305,4300,4310,4300,18
20240409,091400,14539695,4290,4290,4290,4290,5
20240409,091300,14518245,4290,4290,4290,4290,0
20240409,091200,14518245,4290,4285,4290,4285,155
20240409,091100,13854050,4285,4280,4290,4275,1319
20240409,091000,8204640,4285,4285,4285,4285,3
20240409,090900,8191785,4275,4275,4275,4275,645
20240409,090800,5434410,4275,4275,4275,4275,289
20240409,090700,4198935,4275,4275,4275,4275,11
20240409,090600,4151910,4270,4265,4270,4265,112
20240409,090500,3673680,4265,4250,4270,4250,638
20240409,090400,960705,4250,4250,4250,4250,84
20240409,090300,603705,4250,4250,4250,4250,1
20240409,090200,599455,4285,4285,4285,4285,1
20240409,090100,595170,4285,4290,4290,4285,2
20240409,090000,586595,4235,4220,4235,4220,139