KissMeData/089470/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,194200,190812455,4360,4360,4360,4360,2177
20240405,194100,190812455,4360,4360,4360,4360,0
20240405,194000,190812455,4360,4360,4360,4360,0
20240405,193900,190812455,4360,4360,4360,4360,0
20240405,193800,190812455,4360,4360,4360,4360,0
20240405,193700,190812455,4360,4360,4360,4360,0
20240405,193600,190812455,4360,4360,4360,4360,0
20240405,193500,190812455,4360,4360,4360,4360,0
20240405,193400,190812455,4360,4360,4360,4360,0
20240405,193300,190812455,4360,4360,4360,4360,0
20240405,193200,190812455,4360,4360,4360,4360,0
20240405,193100,190812455,4360,4360,4360,4360,0
20240405,193000,190812455,4360,4360,4360,4360,0
20240405,192900,190812455,4360,4360,4360,4360,0
20240405,192800,190812455,4360,4360,4360,4360,0
20240405,192700,190812455,4360,4360,4360,4360,0
20240405,192600,190812455,4360,4360,4360,4360,0
20240405,192500,190812455,4360,4360,4360,4360,0
20240405,192400,190812455,4360,4360,4360,4360,0
20240405,192300,190812455,4360,4360,4360,4360,0
20240405,192200,190812455,4360,4360,4360,4360,0
20240405,192100,190812455,4360,4360,4360,4360,0
20240405,192000,190812455,4360,4360,4360,4360,0
20240405,191900,190812455,4360,4360,4360,4360,0
20240405,191800,190812455,4360,4360,4360,4360,0
20240405,191700,190812455,4360,4360,4360,4360,0
20240405,191600,190812455,4360,4360,4360,4360,0
20240405,191500,190812455,4360,4360,4360,4360,0
20240405,191400,190812455,4360,4360,4360,4360,0
20240405,191300,190812455,4360,4360,4360,4360,0
20240405,191200,190812455,4360,4360,4360,4360,2177
20240405,191100,190812455,4360,4360,4360,4360,0
20240405,191000,190812455,4360,4360,4360,4360,0
20240405,190900,190812455,4360,4360,4360,4360,0
20240405,190800,190812455,4360,4360,4360,4360,0
20240405,190700,190812455,4360,4360,4360,4360,0
20240405,190600,190812455,4360,4360,4360,4360,0
20240405,190500,190812455,4360,4360,4360,4360,0
20240405,190400,190812455,4360,4360,4360,4360,0
20240405,190300,190812455,4360,4360,4360,4360,0
20240405,190200,190812455,4360,4360,4360,4360,0
20240405,190100,190812455,4360,4360,4360,4360,0
20240405,190000,190812455,4360,4360,4360,4360,0
20240405,185900,190812455,4360,4360,4360,4360,0
20240405,185800,190812455,4360,4360,4360,4360,0
20240405,185700,190812455,4360,4360,4360,4360,0
20240405,185600,190812455,4360,4360,4360,4360,0
20240405,185500,190812455,4360,4360,4360,4360,0
20240405,185400,190812455,4360,4360,4360,4360,0
20240405,185300,190812455,4360,4360,4360,4360,0
20240405,185200,190812455,4360,4360,4360,4360,0
20240405,185100,190812455,4360,4360,4360,4360,0
20240405,185000,190812455,4360,4360,4360,4360,0
20240405,184900,190812455,4360,4360,4360,4360,0
20240405,184800,190812455,4360,4360,4360,4360,0
20240405,184700,190812455,4360,4360,4360,4360,0
20240405,184600,190812455,4360,4360,4360,4360,0
20240405,184500,190812455,4360,4360,4360,4360,0
20240405,184400,190812455,4360,4360,4360,4360,0
20240405,184300,190812455,4360,4360,4360,4360,0
20240405,184200,190812455,4360,4360,4360,4360,2177
20240405,184100,190812455,4360,4360,4360,4360,0
20240405,184000,190812455,4360,4360,4360,4360,0
20240405,183900,190812455,4360,4360,4360,4360,0
20240405,183800,190812455,4360,4360,4360,4360,0
20240405,183700,190812455,4360,4360,4360,4360,0
20240405,183600,190812455,4360,4360,4360,4360,0
20240405,183500,190812455,4360,4360,4360,4360,0
20240405,183400,190812455,4360,4360,4360,4360,0
20240405,183300,190812455,4360,4360,4360,4360,0
20240405,183200,190812455,4360,4360,4360,4360,0
20240405,183100,190812455,4360,4360,4360,4360,0
20240405,183000,190812455,4360,4360,4360,4360,0
20240405,182900,190812455,4360,4360,4360,4360,0
20240405,182800,190812455,4360,4360,4360,4360,0
20240405,182700,190812455,4360,4360,4360,4360,0
20240405,182600,190812455,4360,4360,4360,4360,0
20240405,182500,190812455,4360,4360,4360,4360,0
20240405,182400,190812455,4360,4360,4360,4360,0
20240405,182300,190812455,4360,4360,4360,4360,0
20240405,182200,190812455,4360,4360,4360,4360,0
20240405,182100,190812455,4360,4360,4360,4360,0
20240405,182000,190812455,4360,4360,4360,4360,0
20240405,181900,190812455,4360,4360,4360,4360,0
20240405,181800,190812455,4360,4360,4360,4360,0
20240405,181700,190812455,4360,4360,4360,4360,0
20240405,181600,190812455,4360,4360,4360,4360,0
20240405,181500,190812455,4360,4360,4360,4360,0
20240405,181400,190812455,4360,4360,4360,4360,0
20240405,181300,190812455,4360,4360,4360,4360,0
20240405,181200,190812455,4360,4360,4360,4360,2177
20240405,181100,190812455,4360,4360,4360,4360,0
20240405,181000,190812455,4360,4360,4360,4360,0
20240405,180900,190812455,4360,4360,4360,4360,0
20240405,180800,190812455,4360,4360,4360,4360,0
20240405,180700,190812455,4360,4360,4360,4360,0
20240405,180600,190812455,4360,4360,4360,4360,0
20240405,180500,190812455,4360,4360,4360,4360,0
20240405,180400,190812455,4360,4360,4360,4360,0
20240405,180300,190812455,4360,4360,4360,4360,0
20240405,180200,190812455,4360,4360,4360,4360,0
20240405,180100,190812455,4360,4360,4360,4360,0
20240405,180000,190812455,4360,4360,4360,4360,0
20240405,175900,190812455,4360,4360,4360,4360,0
20240405,175800,190812455,4360,4360,4360,4360,0
20240405,175700,190812455,4360,4360,4360,4360,0
20240405,175600,190812455,4360,4360,4360,4360,0
20240405,175500,190812455,4360,4360,4360,4360,0
20240405,175400,190812455,4360,4360,4360,4360,0
20240405,175300,190812455,4360,4360,4360,4360,0
20240405,175200,190812455,4360,4360,4360,4360,0
20240405,175100,190812455,4360,4360,4360,4360,0
20240405,175000,190812455,4360,4360,4360,4360,0
20240405,174900,190812455,4360,4360,4360,4360,0
20240405,174800,190812455,4360,4360,4360,4360,0
20240405,174700,190812455,4360,4360,4360,4360,0
20240405,174600,190812455,4360,4360,4360,4360,0
20240405,174500,190812455,4360,4360,4360,4360,0
20240405,174400,190812455,4360,4360,4360,4360,0
20240405,174300,190812455,4360,4360,4360,4360,0
20240405,174200,190812455,4360,4360,4360,4360,2177
20240405,174100,190812455,4360,4360,4360,4360,0
20240405,174000,190812455,4360,4360,4360,4360,0
20240405,173900,190812455,4360,4360,4360,4360,0
20240405,173800,190812455,4360,4360,4360,4360,0
20240405,173700,190812455,4360,4360,4360,4360,0
20240405,173600,190812455,4360,4360,4360,4360,0
20240405,173500,190812455,4360,4360,4360,4360,0
20240405,173400,190812455,4360,4360,4360,4360,0
20240405,173300,190812455,4360,4360,4360,4360,0
20240405,173200,190812455,4360,4360,4360,4360,0
20240405,173100,190812455,4360,4360,4360,4360,0
20240405,173000,190812455,4360,4360,4360,4360,0
20240405,172900,190812455,4360,4360,4360,4360,0
20240405,172800,190812455,4360,4360,4360,4360,0
20240405,172700,190812455,4360,4360,4360,4360,0
20240405,172600,190812455,4360,4360,4360,4360,0
20240405,172500,190812455,4360,4360,4360,4360,0
20240405,172400,190812455,4360,4360,4360,4360,0
20240405,172300,190812455,4360,4360,4360,4360,0
20240405,172200,190812455,4360,4360,4360,4360,0
20240405,172100,190812455,4360,4360,4360,4360,0
20240405,172000,190812455,4360,4360,4360,4360,0
20240405,171900,190812455,4360,4360,4360,4360,0
20240405,171800,190812455,4360,4360,4360,4360,0
20240405,171700,190812455,4360,4360,4360,4360,0
20240405,171600,190812455,4360,4360,4360,4360,0
20240405,171500,190812455,4360,4360,4360,4360,0
20240405,171400,190812455,4360,4360,4360,4360,0
20240405,171300,190812455,4360,4360,4360,4360,0
20240405,171200,190812455,4360,4360,4360,4360,2177
20240405,171100,190812455,4360,4360,4360,4360,0
20240405,171000,190812455,4360,4360,4360,4360,0
20240405,170900,190812455,4360,4360,4360,4360,0
20240405,170800,190812455,4360,4360,4360,4360,0
20240405,170700,190812455,4360,4360,4360,4360,0
20240405,170600,190812455,4360,4360,4360,4360,0
20240405,170500,190812455,4360,4360,4360,4360,0
20240405,170400,190812455,4360,4360,4360,4360,0
20240405,170300,190812455,4360,4360,4360,4360,0
20240405,170200,190812455,4360,4360,4360,4360,0
20240405,170100,190812455,4360,4360,4360,4360,0
20240405,170000,190812455,4360,4360,4360,4360,0
20240405,165900,190812455,4360,4360,4360,4360,0
20240405,165800,190812455,4360,4360,4360,4360,0
20240405,165700,190812455,4360,4360,4360,4360,0
20240405,165600,190812455,4360,4360,4360,4360,0
20240405,165500,190812455,4360,4360,4360,4360,0
20240405,165400,190812455,4360,4360,4360,4360,0
20240405,165300,190812455,4360,4360,4360,4360,0
20240405,165200,190812455,4360,4360,4360,4360,0
20240405,165100,190812455,4360,4360,4360,4360,0
20240405,165000,190812455,4360,4360,4360,4360,0
20240405,164900,190812455,4360,4360,4360,4360,0
20240405,164800,190812455,4360,4360,4360,4360,0
20240405,164700,190812455,4360,4360,4360,4360,0
20240405,164600,190812455,4360,4360,4360,4360,0
20240405,164500,190812455,4360,4360,4360,4360,0
20240405,164400,190812455,4360,4360,4360,4360,0
20240405,164300,190812455,4360,4360,4360,4360,0
20240405,164200,190812455,4360,4360,4360,4360,2177
20240405,164100,190812455,4360,4360,4360,4360,0
20240405,164000,190812455,4360,4360,4360,4360,0
20240405,163900,190812455,4360,4360,4360,4360,0
20240405,163800,190812455,4360,4360,4360,4360,0
20240405,163700,190812455,4360,4360,4360,4360,0
20240405,163600,190812455,4360,4360,4360,4360,0
20240405,163500,190812455,4360,4360,4360,4360,0
20240405,163400,190812455,4360,4360,4360,4360,0
20240405,163300,190812455,4360,4360,4360,4360,0
20240405,163200,190812455,4360,4360,4360,4360,0
20240405,163100,190812455,4360,4360,4360,4360,0
20240405,163000,190812455,4360,4360,4360,4360,0
20240405,162900,190812455,4360,4360,4360,4360,0
20240405,162800,190812455,4360,4360,4360,4360,0
20240405,162700,190812455,4360,4360,4360,4360,0
20240405,162600,190812455,4360,4360,4360,4360,0
20240405,162500,190812455,4360,4360,4360,4360,0
20240405,162400,190812455,4360,4360,4360,4360,0
20240405,162300,190812455,4360,4360,4360,4360,0
20240405,162200,190812455,4360,4360,4360,4360,0
20240405,162100,190812455,4360,4360,4360,4360,0
20240405,162000,190812455,4360,4360,4360,4360,0
20240405,161900,190812455,4360,4360,4360,4360,0
20240405,161800,190812455,4360,4360,4360,4360,0
20240405,161700,190812455,4360,4360,4360,4360,0
20240405,161600,190812455,4360,4360,4360,4360,0
20240405,161500,190812455,4360,4360,4360,4360,0
20240405,161400,190812455,4360,4360,4360,4360,0
20240405,161300,190812455,4360,4360,4360,4360,0
20240405,161200,190812455,4360,4360,4360,4360,2177
20240405,161100,190812455,4360,4360,4360,4360,0
20240405,161000,190812455,4360,4360,4360,4360,0
20240405,160900,190812455,4360,4360,4360,4360,0
20240405,160800,190812455,4360,4360,4360,4360,0
20240405,160700,190812455,4360,4360,4360,4360,0
20240405,160600,190812455,4360,4360,4360,4360,0
20240405,160500,190812455,4360,4360,4360,4360,0
20240405,160400,190812455,4360,4360,4360,4360,0
20240405,160300,190812455,4360,4360,4360,4360,0
20240405,160200,190812455,4360,4360,4360,4360,0
20240405,160100,190812455,4360,4360,4360,4360,0
20240405,160000,190812455,4360,4360,4360,4360,0
20240405,155900,190812455,4360,4360,4360,4360,0
20240405,155800,190812455,4360,4360,4360,4360,0
20240405,155700,190812455,4360,4360,4360,4360,0
20240405,155600,190812455,4360,4360,4360,4360,0
20240405,155500,190812455,4360,4360,4360,4360,0
20240405,155400,190812455,4360,4360,4360,4360,0
20240405,155300,190812455,4360,4360,4360,4360,0
20240405,155200,190812455,4360,4360,4360,4360,0
20240405,155100,190812455,4360,4360,4360,4360,0
20240405,155000,190812455,4360,4360,4360,4360,0
20240405,154900,190812455,4360,4360,4360,4360,0
20240405,154800,190812455,4360,4360,4360,4360,0
20240405,154700,190812455,4360,4360,4360,4360,0
20240405,154600,190812455,4360,4360,4360,4360,0
20240405,154500,190812455,4360,4360,4360,4360,0
20240405,154400,190812455,4360,4360,4360,4360,0
20240405,154300,190812455,4360,4360,4360,4360,0
20240405,154200,190812455,4360,4360,4360,4360,2177
20240405,154100,190812455,4360,4360,4360,4360,0
20240405,154000,190812455,4360,4360,4360,4360,0
20240405,153900,190812455,4360,4360,4360,4360,0
20240405,153800,190812455,4360,4360,4360,4360,0
20240405,153700,190812455,4360,4360,4360,4360,0
20240405,153600,190812455,4360,4360,4360,4360,0
20240405,153500,190812455,4360,4360,4360,4360,0
20240405,153400,190812455,4360,4360,4360,4360,0
20240405,153300,190812455,4360,4360,4360,4360,0
20240405,153200,190812455,4360,4360,4360,4360,0
20240405,153100,190812455,4360,4360,4360,4360,0
20240405,153000,190812455,4360,4360,4360,4360,2177
20240405,152900,181320735,4400,4400,4400,4400,0
20240405,152800,181320735,4400,4400,4400,4400,0
20240405,152700,181320735,4400,4400,4400,4400,0
20240405,152600,181320735,4400,4400,4400,4400,0
20240405,152500,181320735,4400,4400,4400,4400,0
20240405,152400,181320735,4400,4400,4400,4400,0
20240405,152300,181320735,4400,4400,4400,4400,0
20240405,152200,181320735,4400,4400,4400,4400,0
20240405,152100,181320735,4400,4400,4400,4400,0
20240405,152000,181320735,4400,4400,4400,4400,0
20240405,151900,181320735,4400,4400,4400,4400,6
20240405,151800,181294335,4400,4400,4400,4400,0
20240405,151700,181294335,4400,4405,4405,4400,9
20240405,151600,181254730,4415,4415,4415,4415,0
20240405,151500,181254730,4415,4415,4415,4415,10
20240405,151400,181210580,4400,4400,4400,4400,15
20240405,151300,181144580,4415,4415,4415,4415,0
20240405,151200,181144580,4415,4415,4415,4415,0
20240405,151100,181144580,4415,4415,4415,4415,0
20240405,151000,181144580,4415,4415,4415,4415,30
20240405,150900,181012130,4400,4400,4400,4400,0
20240405,150800,181012130,4400,4400,4400,4400,2
20240405,150700,181003330,4400,4400,4400,4400,2
20240405,150600,180994530,4400,4400,4400,4400,0
20240405,150500,180994530,4400,4400,4400,4400,20
20240405,150400,180906530,4400,4400,4400,4400,0
20240405,150300,180906530,4400,4400,4400,4400,196
20240405,150200,180044130,4390,4390,4390,4390,0
20240405,150100,180044130,4390,4390,4390,4390,76
20240405,150000,179710490,4395,4370,4395,4370,198
20240405,145900,178842760,4380,4380,4380,4380,40
20240405,145800,178667560,4370,4370,4370,4370,0
20240405,145700,178667560,4370,4370,4370,4370,0
20240405,145600,178667560,4370,4370,4370,4370,77
20240405,145500,178331070,4370,4370,4370,4370,0
20240405,145400,178331070,4370,4370,4370,4370,3
20240405,145300,178317960,4370,4370,4370,4370,0
20240405,145200,178317960,4370,4370,4370,4370,0
20240405,145100,178317960,4370,4370,4370,4370,0
20240405,145000,178317960,4370,4370,4370,4370,495
20240405,144900,176154810,4355,4355,4355,4355,0
20240405,144800,176154810,4355,4360,4360,4355,91
20240405,144700,175758345,4360,4360,4360,4355,991
20240405,144600,171438390,4360,4390,4390,4360,11807
20240405,144500,119728480,4380,4390,4390,4380,50
20240405,144400,119509340,4395,4400,4400,4395,1456
20240405,144300,113110110,4400,4400,4400,4400,4
20240405,144200,113092510,4400,4400,4400,4400,0
20240405,144100,113092510,4400,4400,4400,4400,50
20240405,144000,112872510,4400,4400,4400,4400,0
20240405,143900,112872510,4400,4400,4400,4400,0
20240405,143800,112872510,4400,4400,4400,4400,0
20240405,143700,112872510,4400,4400,4400,4400,3
20240405,143600,112859310,4415,4415,4415,4415,0
20240405,143500,112859310,4415,4415,4415,4415,0
20240405,143400,112859310,4415,4415,4415,4415,100
20240405,143300,112417810,4400,4400,4400,4400,124
20240405,143200,111872210,4400,4380,4400,4380,5
20240405,143100,111850290,4380,4380,4390,4380,75
20240405,143000,111521260,4380,4380,4380,4380,100
20240405,142900,111083260,4380,4380,4380,4380,261
20240405,142800,109940080,4380,4380,4380,4380,596
20240405,142700,107329600,4380,4380,4380,4380,0
20240405,142600,107329600,4380,4380,4380,4380,4
20240405,142500,107312080,4375,4375,4375,4375,0
20240405,142400,107312080,4375,4375,4375,4375,0
20240405,142300,107312080,4375,4375,4375,4375,0
20240405,142200,107312080,4375,4375,4375,4375,0
20240405,142100,107312080,4375,4380,4380,4370,606
20240405,142000,104658970,4380,4380,4380,4380,4
20240405,141900,104641450,4380,4380,4380,4380,656
20240405,141800,101768170,4380,4385,4385,4360,657
20240405,141700,98895885,4390,4390,4390,4390,23
20240405,141600,98794915,4385,4385,4385,4385,0
20240405,141500,98794915,4385,4385,4385,4385,81
20240405,141400,98439730,4385,4385,4385,4385,0
20240405,141300,98439730,4385,4385,4385,4385,0
20240405,141200,98439730,4385,4385,4385,4385,0
20240405,141100,98439730,4385,4390,4390,4385,1254
20240405,141000,92934950,4390,4390,4390,4390,0
20240405,140900,92934950,4390,4390,4390,4390,41
20240405,140800,92754960,4390,4390,4390,4390,0
20240405,140700,92754960,4390,4390,4390,4390,0
20240405,140600,92754960,4390,4390,4390,4390,0
20240405,140500,92754960,4390,4390,4390,4390,0
20240405,140400,92754960,4390,4390,4390,4390,4
20240405,140300,92737400,4395,4395,4395,4395,0
20240405,140200,92737400,4395,4395,4395,4395,14
20240405,140100,92675870,4385,4385,4385,4385,0
20240405,140000,92675870,4385,4385,4385,4385,0
20240405,135900,92675870,4385,4385,4385,4385,0
20240405,135800,92675870,4385,4400,4400,4385,543
20240405,135700,90291900,4400,4400,4400,4400,0
20240405,135600,90291900,4400,4400,4400,4400,0
20240405,135500,90291900,4400,4400,4400,4400,0
20240405,135400,90291900,4400,4400,4400,4400,0
20240405,135300,90291900,4400,4400,4400,4400,43
20240405,135200,90102700,4400,4400,4400,4400,0
20240405,135100,90102700,4400,4400,4400,4400,0
20240405,135000,90102700,4400,4400,4400,4400,0
20240405,134900,90102700,4400,4400,4400,4400,0
20240405,134800,90102700,4400,4400,4400,4400,0
20240405,134700,90102700,4400,4400,4400,4400,313
20240405,134600,88725500,4410,4410,4410,4410,0
20240405,134500,88725500,4410,4410,4410,4410,0
20240405,134400,88725500,4410,4410,4410,4410,0
20240405,134300,88725500,4410,4400,4410,4400,20
20240405,134200,88637370,4390,4390,4390,4390,0
20240405,134100,88637370,4390,4390,4390,4390,49
20240405,134000,88422260,4390,4390,4390,4390,100
20240405,133900,87983260,4390,4390,4390,4390,100
20240405,133800,87544260,4390,4390,4390,4390,0
20240405,133700,87544260,4390,4390,4390,4390,6
20240405,133600,87517920,4390,4390,4390,4390,45
20240405,133500,87320370,4390,4390,4390,4390,0
20240405,133400,87320370,4390,4390,4390,4390,0
20240405,133300,87320370,4390,4390,4390,4390,0
20240405,133200,87320370,4390,4390,4390,4390,0
20240405,133100,87320370,4390,4390,4390,4390,0
20240405,133000,87320370,4390,4390,4390,4390,4
20240405,132900,87302810,4390,4390,4390,4390,0
20240405,132800,87302810,4390,4390,4390,4390,0
20240405,132700,87302810,4390,4390,4390,4390,0
20240405,132600,87302810,4390,4390,4390,4390,0
20240405,132500,87302810,4390,4390,4390,4390,4
20240405,132400,87285250,4395,4395,4395,4395,1
20240405,132300,87280855,4395,4395,4395,4395,0
20240405,132200,87280855,4395,4395,4395,4395,0
20240405,132100,87280855,4395,4395,4395,4395,0
20240405,132000,87280855,4395,4395,4395,4395,0
20240405,131900,87280855,4395,4395,4395,4395,3
20240405,131800,87267670,4400,4400,4400,4400,0
20240405,131700,87267670,4400,4400,4400,4400,50
20240405,131600,87047670,4400,4400,4400,4400,0
20240405,131500,87047670,4400,4400,4400,4400,0
20240405,131400,87047670,4400,4400,4400,4400,3
20240405,131300,87034470,4405,4410,4410,4405,301
20240405,131200,85708515,4405,4405,4405,4405,0
20240405,131100,85708515,4405,4405,4405,4405,0
20240405,131000,85708515,4405,4405,4405,4405,0
20240405,130900,85708515,4405,4405,4405,4405,0
20240405,130800,85708515,4405,4405,4405,4405,3
20240405,130700,85695300,4405,4405,4405,4405,168
20240405,130600,84955260,4405,4405,4405,4405,0
20240405,130500,84955260,4405,4405,4405,4405,1
20240405,130400,84950855,4405,4400,4405,4400,44
20240405,130300,84757230,4400,4400,4405,4400,7
20240405,130200,84726425,4400,4405,4405,4400,5
20240405,130100,84704415,4400,4400,4400,4400,2
20240405,130000,84695615,4400,4400,4400,4400,3
20240405,125900,84682415,4395,4400,4400,4395,2
20240405,125800,84673620,4400,4400,4400,4400,3
20240405,125700,84660420,4400,4395,4400,4390,75
20240405,125600,84330470,4395,4395,4395,4395,3
20240405,125500,84317285,4395,4395,4395,4395,0
20240405,125400,84317285,4395,4395,4395,4395,3
20240405,125300,84304100,4395,4395,4395,4395,4
20240405,125200,84286520,4395,4400,4400,4395,4
20240405,125100,84268930,4390,4395,4395,4390,6
20240405,125000,84242580,4400,4400,4400,4400,0
20240405,124900,84242580,4400,4400,4400,4400,426
20240405,124800,82368180,4400,4400,4400,4400,1
20240405,124700,82363780,4395,4395,4395,4395,3
20240405,124600,82350595,4395,4395,4395,4395,1
20240405,124500,82346200,4400,4400,4400,4400,0
20240405,124400,82346200,4400,4400,4400,4400,1
20240405,124300,82341800,4400,4400,4400,4400,0
20240405,124200,82341800,4400,4400,4400,4400,0
20240405,124100,82341800,4400,4400,4400,4400,0
20240405,124000,82341800,4400,4395,4400,4395,4
20240405,123900,82324215,4400,4400,4400,4400,0
20240405,123800,82324215,4400,4400,4400,4400,0
20240405,123700,82324215,4400,4400,4400,4400,2
20240405,123600,82315415,4400,4400,4400,4400,1
20240405,123500,82311015,4400,4400,4400,4400,1
20240405,123400,82306615,4400,4400,4400,4400,1
20240405,123300,82302215,4400,4400,4400,4400,12
20240405,123200,82249415,4370,4370,4370,4370,0
20240405,123100,82249415,4370,4370,4370,4370,0
20240405,123000,82249415,4370,4370,4370,4370,0
20240405,122900,82249415,4370,4370,4370,4370,442
20240405,122800,80317875,4370,4370,4370,4370,4
20240405,122700,80300395,4370,4370,4370,4370,1
20240405,122600,80296025,4370,4370,4370,4370,1
20240405,122500,80291655,4370,4370,4370,4370,3
20240405,122400,80278545,4370,4365,4370,4365,4
20240405,122300,80261080,4365,4365,4365,4365,1
20240405,122200,80256715,4370,4370,4370,4370,0
20240405,122100,80256715,4370,4370,4370,4370,20
20240405,122000,80169315,4370,4370,4370,4370,0
20240405,121900,80169315,4370,4370,4395,4360,1058
20240405,121800,75546305,4370,4370,4370,4365,7
20240405,121700,75515735,4370,4370,4370,4370,3
20240405,121600,75502625,4370,4370,4370,4370,2
20240405,121500,75493885,4370,4370,4370,4370,3
20240405,121400,75480775,4370,4375,4375,4370,4
20240405,121300,75463290,4370,4370,4370,4370,4
20240405,121200,75445810,4370,4370,4370,4370,3
20240405,121100,75432700,4370,4370,4370,4370,5
20240405,121000,75410850,4370,4370,4370,4370,0
20240405,120900,75410850,4370,4370,4370,4370,4
20240405,120800,75393370,4370,4370,4370,4370,5
20240405,120700,75371520,4370,4370,4370,4370,4
20240405,120600,75354040,4370,4370,4370,4370,5
20240405,120500,75332190,4370,4370,4370,4370,0
20240405,120400,75332190,4370,4370,4370,4370,0
20240405,120300,75332190,4370,4370,4370,4370,8
20240405,120200,75297230,4370,4370,4370,4370,4
20240405,120100,75279750,4370,4370,4370,4370,4
20240405,120000,75262270,4370,4370,4370,4370,0
20240405,115900,75262270,4370,4370,4370,4370,0
20240405,115800,75262270,4370,4370,4370,4370,0
20240405,115700,75262270,4370,4370,4370,4370,0
20240405,115600,75262270,4370,4370,4370,4370,4
20240405,115500,75244790,4370,4370,4370,4370,0
20240405,115400,75244790,4370,4370,4370,4370,0
20240405,115300,75244790,4370,4365,4370,4365,41
20240405,115200,75065650,4365,4370,4370,4355,1357
20240405,115100,69146545,4370,4370,4370,4370,0
20240405,115000,69146545,4370,4370,4370,4370,4
20240405,114900,69129065,4375,4375,4375,4375,17
20240405,114800,69054690,4375,4375,4375,4375,0
20240405,114700,69054690,4375,4375,4375,4375,0
20240405,114600,69054690,4375,4375,4375,4375,0
20240405,114500,69054690,4375,4380,4380,4375,48
20240405,114400,68844540,4375,4375,4375,4375,62
20240405,114300,68573290,4380,4380,4380,4380,2
20240405,114200,68564530,4380,4380,4380,4380,28
20240405,114100,68441890,4380,4380,4380,4380,0
20240405,114000,68441890,4380,4380,4380,4380,0
20240405,113900,68441890,4380,4380,4380,4380,3
20240405,113800,68428750,4395,4395,4395,4395,0
20240405,113700,68428750,4395,4395,4395,4395,0
20240405,113600,68428750,4395,4395,4395,4395,0
20240405,113500,68428750,4395,4395,4395,4395,0
20240405,113400,68428750,4395,4395,4395,4395,1386
20240405,113300,62337280,4395,4395,4395,4395,4
20240405,113200,62319700,4395,4395,4395,4395,0
20240405,113100,62319700,4395,4395,4395,4395,0
20240405,113000,62319700,4395,4395,4395,4395,0
20240405,112900,62319700,4395,4395,4395,4395,6
20240405,112800,62293330,4380,4380,4380,4380,4
20240405,112700,62275810,4390,4390,4390,4390,0
20240405,112600,62275810,4390,4385,4390,4385,5
20240405,112500,62253875,4380,4380,4380,4380,0
20240405,112400,62253875,4380,4380,4380,4380,0
20240405,112300,62253875,4380,4380,4380,4380,100
20240405,112200,61815875,4380,4380,4380,4380,54
20240405,112100,61579355,4380,4380,4380,4380,0
20240405,112000,61579355,4380,4380,4380,4380,0
20240405,111900,61579355,4380,4380,4380,4380,0
20240405,111800,61579355,4380,4380,4380,4380,0
20240405,111700,61579355,4380,4380,4380,4380,4
20240405,111600,61561835,4390,4390,4390,4390,5
20240405,111500,61539885,4390,4390,4390,4390,0
20240405,111400,61539885,4390,4390,4390,4390,1
20240405,111300,61535495,4390,4390,4390,4390,6
20240405,111200,61509155,4390,4390,4390,4390,0
20240405,111100,61509155,4390,4380,4390,4380,8
20240405,111000,61474065,4390,4390,4390,4390,0
20240405,110900,61474065,4390,4390,4390,4390,1
20240405,110800,61469675,4380,4380,4380,4380,242
20240405,110700,60409715,4375,4375,4375,4375,0
20240405,110600,60409715,4375,4375,4375,4375,0
20240405,110500,60409715,4375,4375,4375,4375,153
20240405,110400,59740340,4375,4375,4375,4375,47
20240405,110300,59534715,4380,4380,4380,4380,0
20240405,110200,59534715,4380,4380,4380,4380,0
20240405,110100,59534715,4380,4380,4380,4380,0
20240405,110000,59534715,4380,4380,4380,4380,58
20240405,105900,59280675,4405,4405,4405,4405,1
20240405,105800,59276270,4385,4385,4385,4385,0
20240405,105700,59276270,4385,4385,4385,4385,0
20240405,105600,59276270,4385,4385,4385,4385,0
20240405,105500,59276270,4385,4395,4395,4380,341
20240405,105400,57781180,4400,4405,4405,4400,3105
20240405,105300,44106810,4410,4410,4410,4410,0
20240405,105200,44106810,4410,4415,4415,4410,1402
20240405,105100,37918205,4415,4415,4415,4415,0
20240405,105000,37918205,4415,4415,4415,4415,11
20240405,104900,37869640,4415,4415,4415,4415,3
20240405,104800,37856395,4415,4415,4415,4415,0
20240405,104700,37856395,4415,4415,4415,4415,0
20240405,104600,37856395,4415,4415,4415,4415,0
20240405,104500,37856395,4415,4415,4415,4415,0
20240405,104400,37856395,4415,4415,4415,4415,0
20240405,104300,37856395,4415,4415,4415,4415,3
20240405,104200,37843150,4435,4435,4435,4435,0
20240405,104100,37843150,4435,4435,4435,4435,0
20240405,104000,37843150,4435,4435,4435,4435,1
20240405,103900,37838715,4415,4415,4415,4415,0
20240405,103800,37838715,4415,4415,4415,4415,14
20240405,103700,37776905,4420,4420,4420,4420,0
20240405,103600,37776905,4420,4420,4420,4420,378
20240405,103500,36106145,4420,4420,4420,4420,0
20240405,103400,36106145,4420,4425,4425,4420,11
20240405,103300,36057520,4425,4425,4425,4425,2
20240405,103200,36048670,4425,4425,4425,4425,4
20240405,103100,36030970,4425,4425,4425,4425,0
20240405,103000,36030970,4425,4425,4425,4425,3
20240405,102900,36017695,4420,4420,4420,4420,0
20240405,102800,36017695,4420,4420,4420,4420,0
20240405,102700,36017695,4420,4425,4425,4420,660
20240405,102600,33098000,4425,4425,4425,4425,4
20240405,102500,33080300,4435,4435,4435,4435,0
20240405,102400,33080300,4435,4435,4435,4435,0
20240405,102300,33080300,4435,4435,4435,4435,6
20240405,102200,33053690,4435,4435,4435,4435,0
20240405,102100,33053690,4435,4435,4435,4435,0
20240405,102000,33053690,4435,4435,4435,4435,0
20240405,101900,33053690,4435,4435,4435,4435,0
20240405,101800,33053690,4435,4435,4435,4435,51
20240405,101700,32827505,4420,4430,4430,4420,153
20240405,101600,32150225,4430,4430,4430,4430,347
20240405,101500,30613015,4430,4430,4430,4430,0
20240405,101400,30613015,4430,4430,4430,4430,1
20240405,101300,30608585,4425,4425,4425,4425,1
20240405,101200,30604160,4430,4430,4430,4430,1
20240405,101100,30599730,4410,4410,4410,4410,0
20240405,101000,30599730,4410,4410,4410,4410,0
20240405,100900,30599730,4410,4410,4410,4410,53
20240405,100800,30366000,4420,4420,4420,4420,501
20240405,100700,28151580,4430,4430,4430,4430,0
20240405,100600,28151580,4430,4430,4430,4430,0
20240405,100500,28151580,4430,4430,4430,4430,1
20240405,100400,28147150,4430,4430,4430,4430,2
20240405,100300,28138290,4430,4430,4430,4430,0
20240405,100200,28138290,4430,4430,4430,4430,0
20240405,100100,28138290,4430,4430,4430,4430,1
20240405,100000,28133860,4410,4410,4410,4410,0
20240405,095900,28133860,4410,4430,4430,4410,604
20240405,095800,25459690,4420,4420,4420,4420,55
20240405,095700,25216590,4420,4420,4420,4420,1
20240405,095600,25212170,4420,4420,4420,4420,0
20240405,095500,25212170,4420,4420,4420,4420,1
20240405,095400,25207750,4405,4420,4420,4405,553
20240405,095300,22764285,4405,4425,4425,4405,655
20240405,095200,19868495,4425,4425,4425,4425,2
20240405,095100,19859645,4420,4420,4420,4420,300
20240405,095000,18533645,4410,4425,4425,4410,124
20240405,094900,17985785,4415,4415,4415,4415,0
20240405,094800,17985785,4415,4415,4415,4415,0
20240405,094700,17985785,4415,4415,4415,4415,3
20240405,094600,17972540,4410,4410,4410,4410,1
20240405,094500,17968130,4415,4405,4415,4405,240
20240405,094400,16910430,4410,4425,4425,4410,439
20240405,094300,14970540,4425,4425,4425,4425,52
20240405,094200,14740440,4425,4425,4425,4410,187
20240405,094100,13913775,4425,4425,4425,4425,2
20240405,094000,13904925,4420,4420,4420,4420,0
20240405,093900,13904925,4420,4420,4420,4420,0
20240405,093800,13904925,4420,4420,4420,4420,0
20240405,093700,13904925,4420,4420,4420,4420,0
20240405,093600,13904925,4420,4420,4420,4420,0
20240405,093500,13904925,4420,4420,4420,4420,2
20240405,093400,13896085,4420,4420,4420,4420,20
20240405,093300,13807685,4405,4405,4405,4405,0
20240405,093200,13807685,4405,4405,4405,4405,100
20240405,093100,13367185,4410,4410,4410,4410,0
20240405,093000,13367185,4410,4425,4425,4410,586
20240405,092900,10774975,4425,4425,4425,4425,0
20240405,092800,10774975,4425,4425,4425,4425,23
20240405,092700,10673200,4425,4425,4425,4425,20
20240405,092600,10584700,4405,4405,4405,4405,0
20240405,092500,10584700,4405,4405,4405,4405,0
20240405,092400,10584700,4405,4405,4405,4405,0
20240405,092300,10584700,4405,4420,4420,4405,256
20240405,092200,9454020,4405,4405,4405,4405,0
20240405,092100,9454020,4405,4405,4405,4405,42
20240405,092000,9269010,4405,4405,4405,4405,0
20240405,091900,9269010,4405,4410,4410,4405,50
20240405,091800,9048705,4425,4420,4425,4420,164
20240405,091700,8323720,4425,4425,4425,4425,0
20240405,091600,8323720,4425,4425,4425,4425,0
20240405,091500,8323720,4425,4425,4425,4425,50
20240405,091400,8102470,4425,4425,4425,4425,0
20240405,091300,8102470,4425,4420,4425,4420,83
20240405,091200,7735605,4420,4420,4420,4420,1
20240405,091100,7731185,4420,4420,4420,4420,0
20240405,091000,7731185,4420,4420,4420,4420,10
20240405,090900,7686985,4400,4420,4425,4400,59
20240405,090800,7427220,4420,4420,4420,4420,1
20240405,090700,7422800,4400,4400,4400,4400,0
20240405,090600,7422800,4400,4400,4400,4400,0
20240405,090500,7422800,4400,4400,4400,4400,0
20240405,090400,7422800,4400,4400,4400,4400,0
20240405,090300,7422800,4400,4400,4400,4400,1
20240405,090200,7418400,4400,4400,4400,4400,0
20240405,090100,7418400,4400,4400,4400,4400,207
20240405,090000,6507600,4400,4400,4400,4400,1479