KissMeData/088260/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,194300,396142705,4860,4860,4860,4860,1501
20240409,194200,396142705,4860,4860,4860,4860,0
20240409,194100,396142705,4860,4860,4860,4860,0
20240409,194000,396142705,4860,4860,4860,4860,0
20240409,193900,396142705,4860,4860,4860,4860,0
20240409,193800,396142705,4860,4860,4860,4860,0
20240409,193700,396142705,4860,4860,4860,4860,0
20240409,193600,396142705,4860,4860,4860,4860,0
20240409,193500,396142705,4860,4860,4860,4860,0
20240409,193400,396142705,4860,4860,4860,4860,0
20240409,193300,396142705,4860,4860,4860,4860,0
20240409,193200,396142705,4860,4860,4860,4860,0
20240409,193100,396142705,4860,4860,4860,4860,0
20240409,193000,396142705,4860,4860,4860,4860,0
20240409,192900,396142705,4860,4860,4860,4860,0
20240409,192800,396142705,4860,4860,4860,4860,0
20240409,192700,396142705,4860,4860,4860,4860,0
20240409,192600,396142705,4860,4860,4860,4860,0
20240409,192500,396142705,4860,4860,4860,4860,0
20240409,192400,396142705,4860,4860,4860,4860,0
20240409,192300,396142705,4860,4860,4860,4860,0
20240409,192200,396142705,4860,4860,4860,4860,0
20240409,192100,396142705,4860,4860,4860,4860,0
20240409,192000,396142705,4860,4860,4860,4860,0
20240409,191900,396142705,4860,4860,4860,4860,0
20240409,191800,396142705,4860,4860,4860,4860,0
20240409,191700,396142705,4860,4860,4860,4860,0
20240409,191600,396142705,4860,4860,4860,4860,0
20240409,191500,396142705,4860,4860,4860,4860,0
20240409,191400,396142705,4860,4860,4860,4860,0
20240409,191300,396142705,4860,4860,4860,4860,1501
20240409,191200,396142705,4860,4860,4860,4860,0
20240409,191100,396142705,4860,4860,4860,4860,0
20240409,191000,396142705,4860,4860,4860,4860,0
20240409,190900,396142705,4860,4860,4860,4860,0
20240409,190800,396142705,4860,4860,4860,4860,0
20240409,190700,396142705,4860,4860,4860,4860,0
20240409,190600,396142705,4860,4860,4860,4860,0
20240409,190500,396142705,4860,4860,4860,4860,0
20240409,190400,396142705,4860,4860,4860,4860,0
20240409,190300,396142705,4860,4860,4860,4860,0
20240409,190200,396142705,4860,4860,4860,4860,0
20240409,190100,396142705,4860,4860,4860,4860,0
20240409,190000,396142705,4860,4860,4860,4860,0
20240409,185900,396142705,4860,4860,4860,4860,0
20240409,185800,396142705,4860,4860,4860,4860,0
20240409,185700,396142705,4860,4860,4860,4860,0
20240409,185600,396142705,4860,4860,4860,4860,0
20240409,185500,396142705,4860,4860,4860,4860,0
20240409,185400,396142705,4860,4860,4860,4860,0
20240409,185300,396142705,4860,4860,4860,4860,0
20240409,185200,396142705,4860,4860,4860,4860,0
20240409,185100,396142705,4860,4860,4860,4860,0
20240409,185000,396142705,4860,4860,4860,4860,0
20240409,184900,396142705,4860,4860,4860,4860,0
20240409,184800,396142705,4860,4860,4860,4860,0
20240409,184700,396142705,4860,4860,4860,4860,0
20240409,184600,396142705,4860,4860,4860,4860,0
20240409,184500,396142705,4860,4860,4860,4860,0
20240409,184400,396142705,4860,4860,4860,4860,0
20240409,184300,396142705,4860,4860,4860,4860,1501
20240409,184200,396142705,4860,4860,4860,4860,0
20240409,184100,396142705,4860,4860,4860,4860,0
20240409,184000,396142705,4860,4860,4860,4860,0
20240409,183900,396142705,4860,4860,4860,4860,0
20240409,183800,396142705,4860,4860,4860,4860,0
20240409,183700,396142705,4860,4860,4860,4860,0
20240409,183600,396142705,4860,4860,4860,4860,0
20240409,183500,396142705,4860,4860,4860,4860,0
20240409,183400,396142705,4860,4860,4860,4860,0
20240409,183300,396142705,4860,4860,4860,4860,0
20240409,183200,396142705,4860,4860,4860,4860,0
20240409,183100,396142705,4860,4860,4860,4860,0
20240409,183000,396142705,4860,4860,4860,4860,0
20240409,182900,396142705,4860,4860,4860,4860,0
20240409,182800,396142705,4860,4860,4860,4860,0
20240409,182700,396142705,4860,4860,4860,4860,0
20240409,182600,396142705,4860,4860,4860,4860,0
20240409,182500,396142705,4860,4860,4860,4860,0
20240409,182400,396142705,4860,4860,4860,4860,0
20240409,182300,396142705,4860,4860,4860,4860,0
20240409,182200,396142705,4860,4860,4860,4860,0
20240409,182100,396142705,4860,4860,4860,4860,0
20240409,182000,396142705,4860,4860,4860,4860,0
20240409,181900,396142705,4860,4860,4860,4860,0
20240409,181800,396142705,4860,4860,4860,4860,0
20240409,181700,396142705,4860,4860,4860,4860,0
20240409,181600,396142705,4860,4860,4860,4860,0
20240409,181500,396142705,4860,4860,4860,4860,0
20240409,181400,396142705,4860,4860,4860,4860,0
20240409,181300,396142705,4860,4860,4860,4860,1501
20240409,181200,396142705,4860,4860,4860,4860,0
20240409,181100,396142705,4860,4860,4860,4860,0
20240409,181000,396142705,4860,4860,4860,4860,0
20240409,180900,396142705,4860,4860,4860,4860,0
20240409,180800,396142705,4860,4860,4860,4860,0
20240409,180700,396142705,4860,4860,4860,4860,0
20240409,180600,396142705,4860,4860,4860,4860,0
20240409,180500,396142705,4860,4860,4860,4860,0
20240409,180400,396142705,4860,4860,4860,4860,0
20240409,180300,396142705,4860,4860,4860,4860,0
20240409,180200,396142705,4860,4860,4860,4860,0
20240409,180100,396142705,4860,4860,4860,4860,0
20240409,180000,396142705,4860,4860,4860,4860,0
20240409,175900,396142705,4860,4860,4860,4860,0
20240409,175800,396142705,4860,4860,4860,4860,0
20240409,175700,396142705,4860,4860,4860,4860,0
20240409,175600,396142705,4860,4860,4860,4860,0
20240409,175500,396142705,4860,4860,4860,4860,0
20240409,175400,396142705,4860,4860,4860,4860,0
20240409,175300,396142705,4860,4860,4860,4860,0
20240409,175200,396142705,4860,4860,4860,4860,0
20240409,175100,396142705,4860,4860,4860,4860,0
20240409,175000,396142705,4860,4860,4860,4860,0
20240409,174900,396142705,4860,4860,4860,4860,0
20240409,174800,396142705,4860,4860,4860,4860,0
20240409,174700,396142705,4860,4860,4860,4860,0
20240409,174600,396142705,4860,4860,4860,4860,0
20240409,174500,396142705,4860,4860,4860,4860,0
20240409,174400,396142705,4860,4860,4860,4860,0
20240409,174300,396142705,4860,4860,4860,4860,1501
20240409,174200,396142705,4860,4860,4860,4860,0
20240409,174100,396142705,4860,4860,4860,4860,0
20240409,174000,396142705,4860,4860,4860,4860,0
20240409,173900,396142705,4860,4860,4860,4860,0
20240409,173800,396142705,4860,4860,4860,4860,0
20240409,173700,396142705,4860,4860,4860,4860,0
20240409,173600,396142705,4860,4860,4860,4860,0
20240409,173500,396142705,4860,4860,4860,4860,0
20240409,173400,396142705,4860,4860,4860,4860,0
20240409,173300,396142705,4860,4860,4860,4860,0
20240409,173200,396142705,4860,4860,4860,4860,0
20240409,173100,396142705,4860,4860,4860,4860,0
20240409,173000,396142705,4860,4860,4860,4860,0
20240409,172900,396142705,4860,4860,4860,4860,0
20240409,172800,396142705,4860,4860,4860,4860,0
20240409,172700,396142705,4860,4860,4860,4860,0
20240409,172600,396142705,4860,4860,4860,4860,0
20240409,172500,396142705,4860,4860,4860,4860,0
20240409,172400,396142705,4860,4860,4860,4860,0
20240409,172300,396142705,4860,4860,4860,4860,0
20240409,172200,396142705,4860,4860,4860,4860,0
20240409,172100,396142705,4860,4860,4860,4860,0
20240409,172000,396142705,4860,4860,4860,4860,0
20240409,171900,396142705,4860,4860,4860,4860,0
20240409,171800,396142705,4860,4860,4860,4860,0
20240409,171700,396142705,4860,4860,4860,4860,0
20240409,171600,396142705,4860,4860,4860,4860,0
20240409,171500,396142705,4860,4860,4860,4860,0
20240409,171400,396142705,4860,4860,4860,4860,0
20240409,171300,396142705,4860,4860,4860,4860,1501
20240409,171200,396142705,4860,4860,4860,4860,0
20240409,171100,396142705,4860,4860,4860,4860,0
20240409,171000,396142705,4860,4860,4860,4860,0
20240409,170900,396142705,4860,4860,4860,4860,0
20240409,170800,396142705,4860,4860,4860,4860,0
20240409,170700,396142705,4860,4860,4860,4860,0
20240409,170600,396142705,4860,4860,4860,4860,0
20240409,170500,396142705,4860,4860,4860,4860,0
20240409,170400,396142705,4860,4860,4860,4860,0
20240409,170300,396142705,4860,4860,4860,4860,0
20240409,170200,396142705,4860,4860,4860,4860,0
20240409,170100,396142705,4860,4860,4860,4860,0
20240409,170000,396142705,4860,4860,4860,4860,0
20240409,165900,396142705,4860,4860,4860,4860,0
20240409,165800,396142705,4860,4860,4860,4860,0
20240409,165700,396142705,4860,4860,4860,4860,0
20240409,165600,396142705,4860,4860,4860,4860,0
20240409,165500,396142705,4860,4860,4860,4860,0
20240409,165400,396142705,4860,4860,4860,4860,0
20240409,165300,396142705,4860,4860,4860,4860,0
20240409,165200,396142705,4860,4860,4860,4860,0
20240409,165100,396142705,4860,4860,4860,4860,0
20240409,165000,396142705,4860,4860,4860,4860,0
20240409,164900,396142705,4860,4860,4860,4860,0
20240409,164800,396142705,4860,4860,4860,4860,0
20240409,164700,396142705,4860,4860,4860,4860,0
20240409,164600,396142705,4860,4860,4860,4860,0
20240409,164500,396142705,4860,4860,4860,4860,0
20240409,164400,396142705,4860,4860,4860,4860,0
20240409,164300,396142705,4860,4860,4860,4860,1501
20240409,164200,396142705,4860,4860,4860,4860,0
20240409,164100,396142705,4860,4860,4860,4860,0
20240409,164000,396142705,4860,4860,4860,4860,0
20240409,163900,396142705,4860,4860,4860,4860,0
20240409,163800,396142705,4860,4860,4860,4860,0
20240409,163700,396142705,4860,4860,4860,4860,0
20240409,163600,396142705,4860,4860,4860,4860,0
20240409,163500,396142705,4860,4860,4860,4860,0
20240409,163400,396142705,4860,4860,4860,4860,0
20240409,163300,396142705,4860,4860,4860,4860,0
20240409,163200,396142705,4860,4860,4860,4860,0
20240409,163100,396142705,4860,4860,4860,4860,0
20240409,163000,396142705,4860,4860,4860,4860,0
20240409,162900,396142705,4860,4860,4860,4860,0
20240409,162800,396142705,4860,4860,4860,4860,0
20240409,162700,396142705,4860,4860,4860,4860,0
20240409,162600,396142705,4860,4860,4860,4860,0
20240409,162500,396142705,4860,4860,4860,4860,0
20240409,162400,396142705,4860,4860,4860,4860,0
20240409,162300,396142705,4860,4860,4860,4860,0
20240409,162200,396142705,4860,4860,4860,4860,0
20240409,162100,396142705,4860,4860,4860,4860,0
20240409,162000,396142705,4860,4860,4860,4860,0
20240409,161900,396142705,4860,4860,4860,4860,0
20240409,161800,396142705,4860,4860,4860,4860,0
20240409,161700,396142705,4860,4860,4860,4860,0
20240409,161600,396142705,4860,4860,4860,4860,0
20240409,161500,396142705,4860,4860,4860,4860,0
20240409,161400,396142705,4860,4860,4860,4860,0
20240409,161300,396142705,4860,4860,4860,4860,1501
20240409,161200,396142705,4860,4860,4860,4860,0
20240409,161100,396142705,4860,4860,4860,4860,0
20240409,161000,396142705,4860,4860,4860,4860,0
20240409,160900,396142705,4860,4860,4860,4860,0
20240409,160800,396142705,4860,4860,4860,4860,0
20240409,160700,396142705,4860,4860,4860,4860,0
20240409,160600,396142705,4860,4860,4860,4860,0
20240409,160500,396142705,4860,4860,4860,4860,0
20240409,160400,396142705,4860,4860,4860,4860,0
20240409,160300,396142705,4860,4860,4860,4860,0
20240409,160200,396142705,4860,4860,4860,4860,0
20240409,160100,396142705,4860,4860,4860,4860,0
20240409,160000,396142705,4860,4860,4860,4860,0
20240409,155900,396142705,4860,4860,4860,4860,0
20240409,155800,396142705,4860,4860,4860,4860,0
20240409,155700,396142705,4860,4860,4860,4860,0
20240409,155600,396142705,4860,4860,4860,4860,0
20240409,155500,396142705,4860,4860,4860,4860,0
20240409,155400,396142705,4860,4860,4860,4860,0
20240409,155300,396142705,4860,4860,4860,4860,0
20240409,155200,396142705,4860,4860,4860,4860,0
20240409,155100,396142705,4860,4860,4860,4860,0
20240409,155000,396142705,4860,4860,4860,4860,0
20240409,154900,396142705,4860,4860,4860,4860,0
20240409,154800,396142705,4860,4860,4860,4860,0
20240409,154700,396142705,4860,4860,4860,4860,0
20240409,154600,396142705,4860,4860,4860,4860,0
20240409,154500,396142705,4860,4860,4860,4860,0
20240409,154400,396142705,4860,4860,4860,4860,0
20240409,154300,396142705,4860,4860,4860,4860,1501
20240409,154200,396142705,4860,4860,4860,4860,0
20240409,154100,396142705,4860,4860,4860,4860,0
20240409,154000,396142705,4860,4860,4860,4860,0
20240409,153900,396142705,4860,4860,4860,4860,0
20240409,153800,396142705,4860,4860,4860,4860,0
20240409,153700,396142705,4860,4860,4860,4860,0
20240409,153600,396142705,4860,4860,4860,4860,0
20240409,153500,396142705,4860,4860,4860,4860,0
20240409,153400,396142705,4860,4860,4860,4860,0
20240409,153300,396142705,4860,4860,4860,4860,0
20240409,153200,396142705,4860,4860,4860,4860,0
20240409,153100,396142705,4860,4860,4860,4860,0
20240409,153000,396142705,4860,4860,4860,4860,1501
20240409,152900,388847845,4860,4860,4860,4860,0
20240409,152800,388847845,4860,4860,4860,4860,0
20240409,152700,388847845,4860,4860,4860,4860,0
20240409,152600,388847845,4860,4860,4860,4860,0
20240409,152500,388847845,4860,4860,4860,4860,0
20240409,152400,388847845,4860,4860,4860,4860,0
20240409,152300,388847845,4860,4860,4860,4860,0
20240409,152200,388847845,4860,4860,4860,4860,0
20240409,152100,388847845,4860,4860,4860,4860,0
20240409,152000,388847845,4860,4860,4860,4860,0
20240409,151900,388847845,4860,4865,4865,4860,2339
20240409,151800,377469035,4865,4865,4865,4865,50
20240409,151700,377225785,4870,4870,4870,4870,10
20240409,151600,377177085,4865,4865,4865,4865,0
20240409,151500,377177085,4865,4865,4865,4865,52
20240409,151400,376924105,4860,4860,4860,4860,0
20240409,151300,376924105,4860,4860,4860,4860,1
20240409,151200,376919245,4870,4860,4870,4860,3
20240409,151100,376904655,4860,4865,4865,4860,700
20240409,151000,373499410,4870,4870,4870,4870,1
20240409,150900,373494540,4865,4870,4870,4865,3
20240409,150800,373479935,4870,4870,4870,4865,86
20240409,150700,373061375,4870,4870,4870,4865,218
20240409,150600,371999725,4870,4865,4870,4865,188
20240409,150500,371084170,4870,4870,4870,4870,77
20240409,150400,370709180,4865,4865,4870,4865,127
20240409,150300,370090950,4870,4870,4870,4865,144
20240409,150200,369389680,4865,4860,4865,4860,1603
20240409,150100,361591090,4865,4860,4865,4860,63
20240409,150000,361284845,4860,4865,4865,4860,3
20240409,145900,361270260,4860,4865,4865,4860,3
20240409,145800,361255675,4865,4865,4865,4860,17
20240409,145700,361172975,4860,4860,4865,4860,54
20240409,145600,360910525,4865,4865,4865,4865,3
20240409,145500,360895930,4865,4865,4865,4860,60
20240409,145400,360604040,4865,4860,4865,4860,185
20240409,145300,359704270,4865,4860,4865,4860,3
20240409,145200,359689685,4865,4865,4865,4865,5
20240409,145100,359665360,4860,4860,4865,4860,67
20240409,145000,359339665,4860,4865,4865,4860,47
20240409,144900,359111015,4865,4865,4865,4860,147
20240409,144800,358395870,4865,4860,4865,4860,52
20240409,144700,358142900,4865,4860,4865,4860,169
20240409,144600,357320965,4865,4870,4870,4865,642
20240409,144500,354197630,4870,4865,4870,4865,6
20240409,144400,354168420,4870,4865,4870,4865,65
20240409,144300,353852130,4870,4870,4870,4870,2
20240409,144200,353842390,4865,4870,4870,4865,7
20240409,144100,353808305,4865,4870,4870,4865,19
20240409,144000,353715785,4865,4870,4870,4865,53
20240409,143900,353457935,4870,4865,4870,4865,7
20240409,143800,353423850,4870,4870,4870,4870,96
20240409,143700,352956330,4865,4870,4870,4865,121
20240409,143600,352367320,4860,4860,4860,4860,2
20240409,143500,352357600,4865,4865,4865,4860,541
20240409,143400,349725645,4865,4870,4870,4865,863
20240409,143300,345527050,4865,4870,4870,4865,77
20240409,143200,345152315,4870,4870,4870,4865,156
20240409,143100,344392605,4870,4865,4870,4865,814
20240409,143000,340431935,4865,4865,4870,4865,58
20240409,142900,340149730,4870,4870,4870,4870,126
20240409,142800,339536110,4865,4870,4870,4865,111
20240409,142700,338995550,4870,4865,4870,4865,65
20240409,142600,338679260,4870,4865,4870,4865,2
20240409,142500,338669525,4870,4870,4870,4870,1
20240409,142400,338664655,4865,4870,4870,4865,6
20240409,142300,338635445,4870,4865,4870,4865,65
20240409,142200,338319155,4865,4870,4870,4865,3
20240409,142100,338304550,4870,4870,4870,4865,19
20240409,142000,338212030,4865,4865,4865,4865,50
20240409,141900,337968780,4865,4870,4870,4865,3
20240409,141800,337954180,4870,4865,4870,4865,2
20240409,141700,337944445,4870,4870,4870,4865,20
20240409,141600,337847055,4865,4870,4870,4865,57
20240409,141500,337569715,4865,4870,4870,4865,127
20240409,141400,336951235,4870,4870,4870,4865,6
20240409,141300,336922020,4870,4865,4870,4865,65
20240409,141200,336605730,4870,4870,4870,4865,12
20240409,141100,336547300,4870,4870,4870,4870,28
20240409,141000,336410940,4865,4870,4870,4865,114
20240409,140900,335855765,4865,4870,4870,4865,53
20240409,140800,335597915,4865,4870,4870,4865,3
20240409,140700,335583315,4870,4865,4870,4865,4
20240409,140600,335563840,4870,4870,4870,4865,64
20240409,140500,335252410,4865,4870,4870,4865,4
20240409,140400,335232940,4870,4865,4870,4865,8
20240409,140300,335193990,4870,4865,4870,4865,67
20240409,140200,334867955,4870,4870,4870,4870,1
20240409,140100,334863085,4865,4870,4870,4865,3
20240409,140000,334848485,4870,4870,4870,4865,19
20240409,135900,334755965,4865,4865,4865,4865,52
20240409,135800,334502985,4865,4865,4865,4865,1
20240409,135700,334498120,4870,4870,4870,4870,5
20240409,135600,334473770,4865,4865,4870,4865,64
20240409,135500,334162350,4870,4865,4870,4865,3
20240409,135400,334147750,4870,4870,4870,4865,10
20240409,135300,334099055,4870,4870,4870,4870,28
20240409,135200,333962695,4865,4870,4870,4865,106
20240409,135100,333446735,4870,4870,4870,4865,173
20240409,135000,332604235,4870,4865,4870,4865,70
20240409,134900,332263340,4870,4865,4870,4865,139
20240409,134800,331586670,4870,4870,4870,4870,352
20240409,134700,329872430,4865,4870,4870,4865,85
20240409,134600,329458490,4870,4865,4870,4865,126
20240409,134500,328845125,4870,4865,4870,4865,155
20240409,134400,328090285,4870,4870,4870,4870,75
20240409,134300,327725035,4865,4870,4870,4865,159
20240409,134200,326950715,4865,4870,4870,4865,127
20240409,134100,326332480,4870,4865,4870,4865,75
20240409,134000,325967240,4870,4865,4870,4865,86
20240409,133900,325548430,4870,4865,4870,4865,126
20240409,133800,324935060,4860,4865,4865,4860,1062
20240409,133700,319768435,4865,4865,4865,4860,80
20240409,133600,319379245,4865,4860,4865,4860,151
20240409,133500,318644640,4860,4865,4865,4860,126
20240409,133400,318031900,4860,4865,4865,4860,154
20240409,133300,317282700,4860,4865,4865,4860,76
20240409,133200,316912965,4865,4860,4865,4860,117
20240409,133100,316344020,4865,4865,4865,4860,161
20240409,133000,315560765,4865,4865,4865,4865,1749
20240409,132900,307051880,4860,4865,4865,4860,81
20240409,132800,306657820,4860,4865,4865,4860,198
20240409,132700,305694810,4865,4860,4865,4860,84
20240409,132600,305286160,4865,4865,4865,4865,76
20240409,132500,304916420,4860,4865,4865,4860,198
20240409,132400,303953410,4860,4865,4865,4860,78
20240409,132300,303573950,4865,4860,4865,4860,65
20240409,132200,303257735,4865,4865,4870,4865,710
20240409,132100,299803205,4870,4870,4870,4870,61
20240409,132000,299506135,4865,4870,4870,4865,80
20240409,131900,299116545,4870,4870,4870,4865,139
20240409,131800,298439625,4865,4865,4870,4865,133
20240409,131700,297792170,4870,4870,4870,4870,75
20240409,131600,297426920,4865,4870,4870,4865,154
20240409,131500,296676950,4865,4865,4870,4865,128
20240409,131400,296053850,4860,4865,4865,4860,394
20240409,131300,294137045,4860,4860,4865,4860,578
20240409,131200,291327585,4865,4865,4865,4865,232
20240409,131100,290198905,4865,4860,4865,4860,144
20240409,131000,289498605,4865,4865,4865,4860,138
20240409,130900,288827245,4865,4860,4865,4860,85
20240409,130800,288413725,4860,4860,4865,4860,3741
20240409,130700,270232085,4860,4865,4865,4860,159
20240409,130600,269458560,4860,4865,4865,4860,77
20240409,130500,269083965,4865,4865,4865,4860,160
20240409,130400,268305570,4860,4860,4865,4860,127
20240409,130300,267687975,4865,4865,4865,4865,69
20240409,130200,267352290,4860,4870,4870,4860,5944
20240409,130100,238434360,4865,4870,4870,4865,123
20240409,130000,237835605,4870,4870,4875,4870,1339
20240409,125900,231314230,4875,4875,4875,4875,416
20240409,125800,229286230,4870,4870,4875,4870,129
20240409,125700,228657615,4870,4875,4875,4870,77
20240409,125600,228282245,4875,4875,4875,4870,151
20240409,125500,227546130,4875,4870,4875,4870,78
20240409,125400,227165890,4870,4875,4875,4870,115
20240409,125300,226605515,4875,4870,4875,4870,2299
20240409,125200,215408590,4870,4875,4875,4870,75
20240409,125100,215042975,4875,4870,4875,4870,136
20240409,125000,214380235,4875,4870,4875,4870,144
20240409,124900,213678240,4875,4875,4875,4875,84
20240409,124800,213268740,4870,4875,4875,4870,78
20240409,124700,212888500,4875,4875,4875,4870,472
20240409,124600,210587760,4875,4870,4875,4870,77
20240409,124500,210212390,4875,4875,4875,4875,153
20240409,124400,209466515,4870,4875,4875,4870,128
20240409,124300,208842775,4870,4875,4875,4870,69
20240409,124200,208506410,4875,4870,4875,4870,87
20240409,124100,208082295,4875,4870,4875,4870,296
20240409,124000,206639300,4870,4875,4875,4870,4051
20240409,123900,186910925,4870,4875,4875,4870,3
20240409,123800,186896310,4875,4870,4875,4870,8
20240409,123700,186857320,4875,4870,4875,4870,67
20240409,123600,186530950,4875,4875,4875,4875,13
20240409,123500,186467575,4875,4875,4875,4870,241
20240409,123400,185292710,4880,4875,4880,4875,68
20240409,123300,184961130,4880,4880,4880,4875,55
20240409,123200,184692735,4875,4875,4880,4875,176
20240409,123100,183834715,4880,4880,4880,4880,13
20240409,123000,183771275,4875,4880,4880,4875,53
20240409,122900,183512895,4875,4880,4880,4875,2
20240409,122800,183503140,4880,4875,4880,4875,7
20240409,122700,183468990,4880,4875,4880,4875,67
20240409,122600,183142280,4875,4880,4880,4875,8
20240409,122500,183103250,4880,4880,4880,4875,111
20240409,122400,182561575,4875,4880,4880,4875,84
20240409,122300,182151665,4875,4870,4875,4870,52
20240409,122200,181898175,4875,4880,4880,4875,860
20240409,122100,177705655,4875,4880,4880,4875,15
20240409,122000,177632465,4875,4875,4875,4875,51
20240409,121900,177383840,4880,4875,4880,4875,3
20240409,121800,177369210,4880,4880,4880,4880,2
20240409,121700,177359450,4875,4880,4880,4875,8
20240409,121600,177320420,4880,4875,4880,4875,74
20240409,121500,176959555,4880,4875,4880,4875,44
20240409,121400,176744845,4880,4875,4880,4875,168
20240409,121300,175925015,4875,4880,4880,4875,132
20240409,121200,175281105,4875,4880,4880,4875,75
20240409,121100,174915110,4880,4875,4880,4875,95
20240409,121000,174451520,4875,4875,4875,4875,52
20240409,120900,174198020,4880,4880,4880,4880,89
20240409,120800,173763700,4875,4875,4875,4875,194
20240409,120700,172817950,4880,4875,4880,4875,317
20240409,120600,171272045,4880,4875,4880,4875,141
20240409,120500,170584225,4880,4875,4880,4875,87
20240409,120400,170159670,4875,4875,4875,4875,1162
20240409,120300,164494920,4875,4875,4875,4870,742
20240409,120200,160877930,4875,4875,4875,4870,378
20240409,120100,159035190,4875,4870,4875,4870,101
20240409,120000,158542820,4875,4875,4875,4875,290
20240409,115900,157129070,4875,4875,4875,4870,326
20240409,115800,155540080,4875,4875,4875,4870,199
20240409,115700,154569965,4870,4875,4875,4870,52
20240409,115600,154316475,4875,4875,4875,4870,214
20240409,115500,153273480,4875,4875,4875,4875,89
20240409,115400,152839605,4870,4870,4870,4870,2
20240409,115300,152829865,4870,4870,4870,4870,2
20240409,115200,152820125,4870,4870,4870,4870,51
20240409,115100,152571755,4870,4870,4870,4870,0
20240409,115000,152571755,4870,4870,4870,4870,2
20240409,114900,152562015,4870,4870,4870,4870,52
20240409,114800,152308775,4870,4870,4870,4870,4637
20240409,114700,129726585,4870,4870,4870,4870,2
20240409,114600,129716845,4870,4870,4870,4870,50
20240409,114500,129473345,4870,4870,4870,4870,2
20240409,114400,129463605,4870,4870,4870,4870,1
20240409,114300,129458735,4870,4870,4870,4870,2
20240409,114200,129448995,4870,4870,4870,4870,50
20240409,114100,129205495,4870,4875,4875,4870,111
20240409,114000,128664380,4870,4870,4870,4870,1
20240409,113900,128659510,4870,4870,4870,4870,52
20240409,113800,128406270,4875,4870,4875,4870,3
20240409,113700,128391655,4870,4870,4870,4870,0
20240409,113600,128391655,4870,4875,4875,4870,11
20240409,113500,128338040,4870,4870,4870,4870,51
20240409,113400,128089670,4870,4870,4870,4870,2
20240409,113300,128079930,4870,4870,4870,4870,2
20240409,113200,128070190,4870,4870,4870,4870,50
20240409,113100,127826690,4870,4870,4870,4870,1
20240409,113000,127821820,4870,4870,4870,4870,2
20240409,112900,127812080,4870,4870,4870,4870,2
20240409,112800,127802340,4870,4870,4870,4870,50
20240409,112700,127558840,4870,4870,4870,4870,1
20240409,112600,127553970,4870,4875,4875,4870,7
20240409,112500,127519855,4870,4870,4870,4870,52
20240409,112400,127266615,4870,4870,4870,4870,1683
20240409,112300,119070405,4870,4870,4870,4870,0
20240409,112200,119070405,4870,4870,4870,4870,52
20240409,112100,118817165,4870,4870,4870,4870,2
20240409,112000,118807425,4870,4870,4870,4870,1
20240409,111900,118802555,4870,4870,4870,4870,2
20240409,111800,118792815,4870,4870,4870,4870,50
20240409,111700,118549315,4870,4870,4870,4870,2
20240409,111600,118539575,4870,4870,4870,4870,2
20240409,111500,118529835,4870,4870,4870,4870,51
20240409,111400,118281465,4875,4875,4875,4875,100
20240409,111300,117793965,4870,4870,4870,4870,2
20240409,111200,117784225,4870,4870,4870,4870,2
20240409,111100,117774485,4870,4870,4870,4870,71
20240409,111000,117428715,4870,4870,4870,4870,2
20240409,110900,117418975,4870,4870,4870,4870,0
20240409,110800,117418975,4870,4870,4870,4870,52
20240409,110700,117165735,4870,4870,4870,4870,1
20240409,110600,117160865,4870,4870,4870,4870,2
20240409,110500,117151125,4875,4875,4875,4875,1562
20240409,110400,109536375,4875,4880,4880,4875,1411
20240409,110300,102656945,4875,4875,4875,4875,1
20240409,110200,102652070,4875,4875,4875,4875,2
20240409,110100,102642320,4875,4875,4875,4875,52
20240409,110000,102388820,4875,4875,4875,4875,1
20240409,105900,102383945,4880,4875,4880,4875,1462
20240409,105800,95255870,4875,4870,4875,4870,54
20240409,105700,94992870,4870,4870,4870,4870,1676
20240409,105600,86830750,4870,4870,4870,4870,1732
20240409,105500,78395910,4875,4875,4875,4875,0
20240409,105400,78395910,4875,4865,4875,4865,1204
20240409,105300,72532005,4870,4870,4870,4870,0
20240409,105200,72532005,4870,4870,4870,4870,23
20240409,105100,72419995,4865,4865,4865,4865,50
20240409,105000,72176745,4870,4870,4870,4870,0
20240409,104900,72176745,4870,4870,4870,4870,150
20240409,104800,71446245,4865,4865,4865,4865,0
20240409,104700,71446245,4865,4865,4865,4865,50
20240409,104600,71202995,4870,4870,4870,4870,0
20240409,104500,71202995,4870,4870,4870,4870,279
20240409,104400,69844265,4865,4865,4865,4865,50
20240409,104300,69601015,4870,4870,4870,4870,231
20240409,104200,68476045,4865,4865,4865,4865,0
20240409,104100,68476045,4865,4865,4865,4865,0
20240409,104000,68476045,4865,4865,4865,4865,50
20240409,103900,68232795,4870,4870,4870,4870,0
20240409,103800,68232795,4870,4870,4870,4870,276
20240409,103700,66888675,4865,4865,4865,4865,50
20240409,103600,66645425,4865,4865,4865,4865,0
20240409,103500,66645425,4865,4865,4865,4865,49
20240409,103400,66407040,4865,4865,4865,4865,1
20240409,103300,66402175,4865,4865,4865,4865,1
20240409,103200,66397310,4865,4870,4870,4865,746
20240409,103100,62766355,4870,4870,4870,4870,0
20240409,103000,62766355,4870,4870,4870,4870,1623
20240409,102900,54862345,4875,4870,4875,4870,1501
20240409,102800,47551650,4870,4870,4870,4870,0
20240409,102700,47551650,4870,4865,4870,4865,474
20240409,102600,45243520,4870,4870,4870,4870,0
20240409,102500,45243520,4870,4870,4870,4870,0
20240409,102400,45243520,4870,4870,4870,4870,307
20240409,102300,43748430,4865,4865,4865,4865,1050
20240409,102200,38640180,4865,4865,4865,4865,0
20240409,102100,38640180,4865,4865,4865,4865,0
20240409,102000,38640180,4865,4865,4865,4865,264
20240409,101900,37355820,4860,4865,4865,4860,993
20240409,101800,32524880,4865,4865,4865,4865,0
20240409,101700,32524880,4865,4865,4865,4865,50
20240409,101600,32281630,4870,4870,4870,4870,17
20240409,101500,32198840,4865,4865,4865,4865,0
20240409,101400,32198840,4865,4865,4865,4865,0
20240409,101300,32198840,4865,4870,4870,4865,56
20240409,101200,31926370,4870,4870,4870,4870,12
20240409,101100,31867930,4865,4865,4865,4865,0
20240409,101000,31867930,4865,4865,4865,4865,50
20240409,100900,31624680,4870,4870,4870,4870,0
20240409,100800,31624680,4870,4870,4870,4870,24
20240409,100700,31507800,4865,4865,4865,4865,0
20240409,100600,31507800,4865,4865,4865,4865,50
20240409,100500,31264550,4870,4870,4870,4870,20
20240409,100400,31167150,4870,4870,4870,4870,0
20240409,100300,31167150,4870,4865,4870,4865,467
20240409,100200,28893110,4865,4865,4865,4865,126
20240409,100100,28280120,4865,4865,4865,4865,0
20240409,100000,28280120,4865,4865,4865,4865,2
20240409,095900,28270390,4865,4865,4865,4865,226
20240409,095800,27170900,4870,4870,4870,4870,19
20240409,095700,27078370,4870,4870,4870,4870,4
20240409,095600,27058890,4865,4865,4865,4865,50
20240409,095500,26815640,4870,4870,4870,4870,23
20240409,095400,26703630,4865,4865,4865,4865,0
20240409,095300,26703630,4865,4865,4865,4865,50
20240409,095200,26460380,4870,4870,4870,4870,0
20240409,095100,26460380,4870,4870,4870,4870,3
20240409,095000,26445770,4870,4870,4870,4870,39
20240409,094900,26255840,4865,4865,4865,4865,50
20240409,094800,26012590,4870,4870,4870,4870,0
20240409,094700,26012590,4870,4870,4870,4870,0
20240409,094600,26012590,4870,4865,4870,4865,155
20240409,094500,25257990,4865,4870,4870,4865,19
20240409,094400,25165470,4870,4870,4870,4870,2
20240409,094300,25155730,4855,4870,4870,4855,330
20240409,094200,23551660,4865,4865,4865,4865,50
20240409,094100,23308410,4870,4870,4870,4870,25
20240409,094000,23186660,4875,4875,4875,4875,56
20240409,093900,22913660,4870,4870,4870,4870,50
20240409,093800,22670160,4870,4870,4870,4870,639
20240409,093700,19558230,4870,4870,4870,4870,82
20240409,093600,19158890,4870,4870,4870,4870,0
20240409,093500,19158890,4870,4870,4870,4870,2110
20240409,093400,8883190,4870,4870,4870,4870,0
20240409,093300,8883190,4870,4870,4870,4870,50
20240409,093200,8639690,4870,4870,4870,4870,0
20240409,093100,8639690,4870,4870,4870,4870,10
20240409,093000,8590990,4870,4870,4870,4870,8
20240409,092900,8552030,4870,4870,4870,4870,0
20240409,092800,8552030,4870,4870,4870,4870,0
20240409,092700,8552030,4870,4870,4870,4870,10
20240409,092600,8503330,4870,4870,4870,4870,45
20240409,092500,8284180,4870,4870,4870,4870,0
20240409,092400,8284180,4870,4870,4870,4870,69
20240409,092300,7948150,4870,4870,4870,4870,186
20240409,092200,7042330,4870,4875,4875,4870,346
20240409,092100,5357285,4875,4875,4875,4875,195
20240409,092000,4406660,4890,4890,4890,4890,0
20240409,091900,4406660,4890,4890,4890,4890,0
20240409,091800,4406660,4890,4890,4890,4890,0
20240409,091700,4406660,4890,4875,4890,4875,57
20240409,091600,4127945,4890,4865,4890,4865,6
20240409,091500,4098645,4890,4890,4890,4890,0
20240409,091400,4098645,4890,4890,4890,4890,0
20240409,091300,4098645,4890,4890,4890,4890,0
20240409,091200,4098645,4890,4890,4890,4890,0
20240409,091100,4098645,4890,4890,4890,4890,0
20240409,091000,4098645,4890,4890,4890,4890,132
20240409,090900,3453165,4890,4890,4890,4890,171
20240409,090800,2616975,4890,4890,4890,4890,0
20240409,090700,2616975,4890,4890,4890,4890,0
20240409,090600,2616975,4890,4890,4890,4890,256
20240409,090500,1365135,4875,4875,4875,4875,0
20240409,090400,1365135,4875,4855,4875,4855,211
20240409,090300,339850,4855,4855,4855,4855,10
20240409,090200,291300,4855,4855,4855,4855,0
20240409,090100,291300,4855,4855,4855,4855,0
20240409,090000,291300,4855,4855,4855,4855,60