KissMeData/100660/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,195100,208173015,4445,4445,4445,4445,4026
20240409,195000,208173015,4445,4445,4445,4445,0
20240409,194900,208173015,4445,4445,4445,4445,0
20240409,194800,208173015,4445,4445,4445,4445,0
20240409,194700,208173015,4445,4445,4445,4445,0
20240409,194600,208173015,4445,4445,4445,4445,0
20240409,194500,208173015,4445,4445,4445,4445,0
20240409,194400,208173015,4445,4445,4445,4445,0
20240409,194300,208173015,4445,4445,4445,4445,0
20240409,194200,208173015,4445,4445,4445,4445,0
20240409,194100,208173015,4445,4445,4445,4445,0
20240409,194000,208173015,4445,4445,4445,4445,0
20240409,193900,208173015,4445,4445,4445,4445,0
20240409,193800,208173015,4445,4445,4445,4445,0
20240409,193700,208173015,4445,4445,4445,4445,0
20240409,193600,208173015,4445,4445,4445,4445,0
20240409,193500,208173015,4445,4445,4445,4445,0
20240409,193400,208173015,4445,4445,4445,4445,0
20240409,193300,208173015,4445,4445,4445,4445,0
20240409,193200,208173015,4445,4445,4445,4445,0
20240409,193100,208173015,4445,4445,4445,4445,0
20240409,193000,208173015,4445,4445,4445,4445,0
20240409,192900,208173015,4445,4445,4445,4445,0
20240409,192800,208173015,4445,4445,4445,4445,0
20240409,192700,208173015,4445,4445,4445,4445,0
20240409,192600,208173015,4445,4445,4445,4445,0
20240409,192500,208173015,4445,4445,4445,4445,0
20240409,192400,208173015,4445,4445,4445,4445,0
20240409,192300,208173015,4445,4445,4445,4445,0
20240409,192200,208173015,4445,4445,4445,4445,0
20240409,192100,208173015,4445,4445,4445,4445,4026
20240409,192000,208173015,4445,4445,4445,4445,0
20240409,191900,208173015,4445,4445,4445,4445,0
20240409,191800,208173015,4445,4445,4445,4445,0
20240409,191700,208173015,4445,4445,4445,4445,0
20240409,191600,208173015,4445,4445,4445,4445,0
20240409,191500,208173015,4445,4445,4445,4445,0
20240409,191400,208173015,4445,4445,4445,4445,0
20240409,191300,208173015,4445,4445,4445,4445,0
20240409,191200,208173015,4445,4445,4445,4445,0
20240409,191100,208173015,4445,4445,4445,4445,0
20240409,191000,208173015,4445,4445,4445,4445,0
20240409,190900,208173015,4445,4445,4445,4445,0
20240409,190800,208173015,4445,4445,4445,4445,0
20240409,190700,208173015,4445,4445,4445,4445,0
20240409,190600,208173015,4445,4445,4445,4445,0
20240409,190500,208173015,4445,4445,4445,4445,0
20240409,190400,208173015,4445,4445,4445,4445,0
20240409,190300,208173015,4445,4445,4445,4445,0
20240409,190200,208173015,4445,4445,4445,4445,0
20240409,190100,208173015,4445,4445,4445,4445,0
20240409,190000,208173015,4445,4445,4445,4445,0
20240409,185900,208173015,4445,4445,4445,4445,0
20240409,185800,208173015,4445,4445,4445,4445,0
20240409,185700,208173015,4445,4445,4445,4445,0
20240409,185600,208173015,4445,4445,4445,4445,0
20240409,185500,208173015,4445,4445,4445,4445,0
20240409,185400,208173015,4445,4445,4445,4445,0
20240409,185300,208173015,4445,4445,4445,4445,0
20240409,185200,208173015,4445,4445,4445,4445,0
20240409,185100,208173015,4445,4445,4445,4445,4026
20240409,185000,208173015,4445,4445,4445,4445,0
20240409,184900,208173015,4445,4445,4445,4445,0
20240409,184800,208173015,4445,4445,4445,4445,0
20240409,184700,208173015,4445,4445,4445,4445,0
20240409,184600,208173015,4445,4445,4445,4445,0
20240409,184500,208173015,4445,4445,4445,4445,0
20240409,184400,208173015,4445,4445,4445,4445,0
20240409,184300,208173015,4445,4445,4445,4445,0
20240409,184200,208173015,4445,4445,4445,4445,0
20240409,184100,208173015,4445,4445,4445,4445,0
20240409,184000,208173015,4445,4445,4445,4445,0
20240409,183900,208173015,4445,4445,4445,4445,0
20240409,183800,208173015,4445,4445,4445,4445,0
20240409,183700,208173015,4445,4445,4445,4445,0
20240409,183600,208173015,4445,4445,4445,4445,0
20240409,183500,208173015,4445,4445,4445,4445,0
20240409,183400,208173015,4445,4445,4445,4445,0
20240409,183300,208173015,4445,4445,4445,4445,0
20240409,183200,208173015,4445,4445,4445,4445,0
20240409,183100,208173015,4445,4445,4445,4445,0
20240409,183000,208173015,4445,4445,4445,4445,0
20240409,182900,208173015,4445,4445,4445,4445,0
20240409,182800,208173015,4445,4445,4445,4445,0
20240409,182700,208173015,4445,4445,4445,4445,0
20240409,182600,208173015,4445,4445,4445,4445,0
20240409,182500,208173015,4445,4445,4445,4445,0
20240409,182400,208173015,4445,4445,4445,4445,0
20240409,182300,208173015,4445,4445,4445,4445,0
20240409,182200,208173015,4445,4445,4445,4445,0
20240409,182100,208173015,4445,4445,4445,4445,4026
20240409,182000,208173015,4445,4445,4445,4445,0
20240409,181900,208173015,4445,4445,4445,4445,0
20240409,181800,208173015,4445,4445,4445,4445,0
20240409,181700,208173015,4445,4445,4445,4445,0
20240409,181600,208173015,4445,4445,4445,4445,0
20240409,181500,208173015,4445,4445,4445,4445,0
20240409,181400,208173015,4445,4445,4445,4445,0
20240409,181300,208173015,4445,4445,4445,4445,0
20240409,181200,208173015,4445,4445,4445,4445,0
20240409,181100,208173015,4445,4445,4445,4445,0
20240409,181000,208173015,4445,4445,4445,4445,0
20240409,180900,208173015,4445,4445,4445,4445,0
20240409,180800,208173015,4445,4445,4445,4445,0
20240409,180700,208173015,4445,4445,4445,4445,0
20240409,180600,208173015,4445,4445,4445,4445,0
20240409,180500,208173015,4445,4445,4445,4445,0
20240409,180400,208173015,4445,4445,4445,4445,0
20240409,180300,208173015,4445,4445,4445,4445,0
20240409,180200,208173015,4445,4445,4445,4445,0
20240409,180100,208173015,4445,4445,4445,4445,0
20240409,180000,208173015,4445,4445,4445,4445,0
20240409,175900,208173015,4445,4445,4445,4445,0
20240409,175800,208173015,4445,4445,4445,4445,0
20240409,175700,208173015,4445,4445,4445,4445,0
20240409,175600,208173015,4445,4445,4445,4445,0
20240409,175500,208173015,4445,4445,4445,4445,0
20240409,175400,208173015,4445,4445,4445,4445,0
20240409,175300,208173015,4445,4445,4445,4445,0
20240409,175200,208173015,4445,4445,4445,4445,0
20240409,175100,208173015,4445,4445,4445,4445,4026
20240409,175000,208173015,4445,4445,4445,4445,0
20240409,174900,208173015,4445,4445,4445,4445,0
20240409,174800,208173015,4445,4445,4445,4445,0
20240409,174700,208173015,4445,4445,4445,4445,0
20240409,174600,208173015,4445,4445,4445,4445,0
20240409,174500,208173015,4445,4445,4445,4445,0
20240409,174400,208173015,4445,4445,4445,4445,0
20240409,174300,208173015,4445,4445,4445,4445,0
20240409,174200,208173015,4445,4445,4445,4445,0
20240409,174100,208173015,4445,4445,4445,4445,0
20240409,174000,208173015,4445,4445,4445,4445,0
20240409,173900,208173015,4445,4445,4445,4445,0
20240409,173800,208173015,4445,4445,4445,4445,0
20240409,173700,208173015,4445,4445,4445,4445,0
20240409,173600,208173015,4445,4445,4445,4445,0
20240409,173500,208173015,4445,4445,4445,4445,0
20240409,173400,208173015,4445,4445,4445,4445,0
20240409,173300,208173015,4445,4445,4445,4445,0
20240409,173200,208173015,4445,4445,4445,4445,0
20240409,173100,208173015,4445,4445,4445,4445,0
20240409,173000,208173015,4445,4445,4445,4445,0
20240409,172900,208173015,4445,4445,4445,4445,0
20240409,172800,208173015,4445,4445,4445,4445,0
20240409,172700,208173015,4445,4445,4445,4445,0
20240409,172600,208173015,4445,4445,4445,4445,0
20240409,172500,208173015,4445,4445,4445,4445,0
20240409,172400,208173015,4445,4445,4445,4445,0
20240409,172300,208173015,4445,4445,4445,4445,0
20240409,172200,208173015,4445,4445,4445,4445,0
20240409,172100,208173015,4445,4445,4445,4445,4026
20240409,172000,208173015,4445,4445,4445,4445,0
20240409,171900,208173015,4445,4445,4445,4445,0
20240409,171800,208173015,4445,4445,4445,4445,0
20240409,171700,208173015,4445,4445,4445,4445,0
20240409,171600,208173015,4445,4445,4445,4445,0
20240409,171500,208173015,4445,4445,4445,4445,0
20240409,171400,208173015,4445,4445,4445,4445,0
20240409,171300,208173015,4445,4445,4445,4445,0
20240409,171200,208173015,4445,4445,4445,4445,0
20240409,171100,208173015,4445,4445,4445,4445,0
20240409,171000,208173015,4445,4445,4445,4445,0
20240409,170900,208173015,4445,4445,4445,4445,0
20240409,170800,208173015,4445,4445,4445,4445,0
20240409,170700,208173015,4445,4445,4445,4445,0
20240409,170600,208173015,4445,4445,4445,4445,0
20240409,170500,208173015,4445,4445,4445,4445,0
20240409,170400,208173015,4445,4445,4445,4445,0
20240409,170300,208173015,4445,4445,4445,4445,0
20240409,170200,208173015,4445,4445,4445,4445,0
20240409,170100,208173015,4445,4445,4445,4445,0
20240409,170000,208173015,4445,4445,4445,4445,0
20240409,165900,208173015,4445,4445,4445,4445,0
20240409,165800,208173015,4445,4445,4445,4445,0
20240409,165700,208173015,4445,4445,4445,4445,0
20240409,165600,208173015,4445,4445,4445,4445,0
20240409,165500,208173015,4445,4445,4445,4445,0
20240409,165400,208173015,4445,4445,4445,4445,0
20240409,165300,208173015,4445,4445,4445,4445,0
20240409,165200,208173015,4445,4445,4445,4445,0
20240409,165100,208173015,4445,4445,4445,4445,4026
20240409,165000,208173015,4445,4445,4445,4445,0
20240409,164900,208173015,4445,4445,4445,4445,0
20240409,164800,208173015,4445,4445,4445,4445,0
20240409,164700,208173015,4445,4445,4445,4445,0
20240409,164600,208173015,4445,4445,4445,4445,0
20240409,164500,208173015,4445,4445,4445,4445,0
20240409,164400,208173015,4445,4445,4445,4445,0
20240409,164300,208173015,4445,4445,4445,4445,0
20240409,164200,208173015,4445,4445,4445,4445,0
20240409,164100,208173015,4445,4445,4445,4445,0
20240409,164000,208173015,4445,4445,4445,4445,0
20240409,163900,208173015,4445,4445,4445,4445,0
20240409,163800,208173015,4445,4445,4445,4445,0
20240409,163700,208173015,4445,4445,4445,4445,0
20240409,163600,208173015,4445,4445,4445,4445,0
20240409,163500,208173015,4445,4445,4445,4445,0
20240409,163400,208173015,4445,4445,4445,4445,0
20240409,163300,208173015,4445,4445,4445,4445,0
20240409,163200,208173015,4445,4445,4445,4445,0
20240409,163100,208173015,4445,4445,4445,4445,0
20240409,163000,208173015,4445,4445,4445,4445,0
20240409,162900,208173015,4445,4445,4445,4445,0
20240409,162800,208173015,4445,4445,4445,4445,0
20240409,162700,208173015,4445,4445,4445,4445,0
20240409,162600,208173015,4445,4445,4445,4445,0
20240409,162500,208173015,4445,4445,4445,4445,0
20240409,162400,208173015,4445,4445,4445,4445,0
20240409,162300,208173015,4445,4445,4445,4445,0
20240409,162200,208173015,4445,4445,4445,4445,0
20240409,162100,208173015,4445,4445,4445,4445,4026
20240409,162000,208173015,4445,4445,4445,4445,0
20240409,161900,208173015,4445,4445,4445,4445,0
20240409,161800,208173015,4445,4445,4445,4445,0
20240409,161700,208173015,4445,4445,4445,4445,0
20240409,161600,208173015,4445,4445,4445,4445,0
20240409,161500,208173015,4445,4445,4445,4445,0
20240409,161400,208173015,4445,4445,4445,4445,0
20240409,161300,208173015,4445,4445,4445,4445,0
20240409,161200,208173015,4445,4445,4445,4445,0
20240409,161100,208173015,4445,4445,4445,4445,0
20240409,161000,208173015,4445,4445,4445,4445,0
20240409,160900,208173015,4445,4445,4445,4445,0
20240409,160800,208173015,4445,4445,4445,4445,0
20240409,160700,208173015,4445,4445,4445,4445,0
20240409,160600,208173015,4445,4445,4445,4445,0
20240409,160500,208173015,4445,4445,4445,4445,0
20240409,160400,208173015,4445,4445,4445,4445,0
20240409,160300,208173015,4445,4445,4445,4445,0
20240409,160200,208173015,4445,4445,4445,4445,0
20240409,160100,208173015,4445,4445,4445,4445,0
20240409,160000,208173015,4445,4445,4445,4445,0
20240409,155900,208173015,4445,4445,4445,4445,0
20240409,155800,208173015,4445,4445,4445,4445,0
20240409,155700,208173015,4445,4445,4445,4445,0
20240409,155600,208173015,4445,4445,4445,4445,0
20240409,155500,208173015,4445,4445,4445,4445,0
20240409,155400,208173015,4445,4445,4445,4445,0
20240409,155300,208173015,4445,4445,4445,4445,0
20240409,155200,208173015,4445,4445,4445,4445,0
20240409,155100,208173015,4445,4445,4445,4445,4026
20240409,155000,208173015,4445,4445,4445,4445,0
20240409,154900,208173015,4445,4445,4445,4445,0
20240409,154800,208173015,4445,4445,4445,4445,0
20240409,154700,208173015,4445,4445,4445,4445,0
20240409,154600,208173015,4445,4445,4445,4445,0
20240409,154500,208173015,4445,4445,4445,4445,0
20240409,154400,208173015,4445,4445,4445,4445,0
20240409,154300,208173015,4445,4445,4445,4445,0
20240409,154200,208173015,4445,4445,4445,4445,0
20240409,154100,208173015,4445,4445,4445,4445,0
20240409,154000,208173015,4445,4445,4445,4445,0
20240409,153900,208173015,4445,4445,4445,4445,0
20240409,153800,208173015,4445,4445,4445,4445,0
20240409,153700,208173015,4445,4445,4445,4445,0
20240409,153600,208173015,4445,4445,4445,4445,0
20240409,153500,208173015,4445,4445,4445,4445,0
20240409,153400,208173015,4445,4445,4445,4445,0
20240409,153300,208173015,4445,4445,4445,4445,0
20240409,153200,208173015,4445,4445,4445,4445,0
20240409,153100,208173015,4445,4445,4445,4445,0
20240409,153000,208173015,4445,4445,4445,4445,4026
20240409,152900,190277445,4490,4490,4490,4490,0
20240409,152800,190277445,4490,4490,4490,4490,0
20240409,152700,190277445,4490,4490,4490,4490,0
20240409,152600,190277445,4490,4490,4490,4490,0
20240409,152500,190277445,4490,4490,4490,4490,0
20240409,152400,190277445,4490,4490,4490,4490,0
20240409,152300,190277445,4490,4490,4490,4490,0
20240409,152200,190277445,4490,4490,4490,4490,0
20240409,152100,190277445,4490,4490,4490,4490,0
20240409,152000,190277445,4490,4490,4490,4490,0
20240409,151900,190277445,4490,4490,4490,4465,90
20240409,151800,189875520,4465,4465,4465,4465,90
20240409,151700,189473670,4490,4465,4490,4465,243
20240409,151600,188388350,4495,4495,4495,4495,0
20240409,151500,188388350,4495,4500,4500,4465,833
20240409,151400,184653295,4500,4500,4500,4500,44
20240409,151300,184455295,4500,4475,4500,4470,1498
20240409,151200,177758965,4480,4480,4480,4480,6
20240409,151100,177732085,4500,4500,4500,4500,0
20240409,151000,177732085,4500,4500,4500,4500,51
20240409,150900,177502585,4500,4500,4500,4500,0
20240409,150800,177502585,4500,4500,4500,4500,0
20240409,150700,177502585,4500,4500,4500,4500,23
20240409,150600,177399085,4500,4500,4500,4500,220
20240409,150500,176409085,4500,4500,4500,4500,1
20240409,150400,176404585,4500,4500,4500,4500,33
20240409,150300,176256085,4500,4500,4500,4500,66
20240409,150200,175959085,4500,4480,4500,4480,3
20240409,150100,175945610,4480,4480,4480,4480,224
20240409,150000,174942090,4470,4470,4470,4470,300
20240409,145900,173601090,4470,4470,4475,4470,1922
20240409,145800,165003640,4475,4475,4475,4475,22
20240409,145700,164905190,4475,4470,4475,4470,218
20240409,145600,163930185,4480,4460,4480,4460,502
20240409,145500,161691225,4465,4480,4480,4465,1176
20240409,145400,156440355,4480,4480,4480,4460,1700
20240409,145300,148838745,4475,4475,4480,4475,2193
20240409,145200,139024450,4485,4485,4485,4480,782
20240409,145100,135518585,4500,4500,4500,4500,2
20240409,145000,135509585,4480,4485,4485,4480,3
20240409,144900,135496135,4500,4500,4500,4500,3
20240409,144800,135482635,4480,4480,4480,4480,700
20240409,144700,132346635,4505,4505,4505,4505,0
20240409,144600,132346635,4505,4495,4505,4495,224
20240409,144500,131339745,4510,4510,4510,4510,0
20240409,144400,131339745,4510,4510,4510,4510,0
20240409,144300,131339745,4510,4510,4510,4510,0
20240409,144200,131339745,4510,4510,4510,4510,0
20240409,144100,131339745,4510,4510,4510,4510,1
20240409,144000,131335235,4485,4485,4485,4485,0
20240409,143900,131335235,4485,4490,4490,4485,4
20240409,143800,131317285,4510,4510,4510,4510,0
20240409,143700,131317285,4510,4510,4510,4510,0
20240409,143600,131317285,4510,4510,4510,4510,0
20240409,143500,131317285,4510,4510,4510,4510,1
20240409,143400,131312775,4510,4510,4510,4510,0
20240409,143300,131312775,4510,4510,4510,4510,1
20240409,143200,131308265,4485,4485,4485,4485,2
20240409,143100,131299295,4510,4485,4510,4485,2321
20240409,143000,120879030,4485,4480,4485,4480,100
20240409,142900,120431025,4480,4480,4480,4480,0
20240409,142800,120431025,4480,4480,4480,4480,0
20240409,142700,120431025,4480,4480,4480,4480,0
20240409,142600,120431025,4480,4475,4480,4475,42
20240409,142500,120243070,4480,4480,4480,4480,0
20240409,142400,120243070,4480,4480,4480,4480,0
20240409,142300,120243070,4480,4480,4480,4480,25
20240409,142200,120131070,4480,4480,4480,4480,0
20240409,142100,120131070,4480,4480,4480,4480,5
20240409,142000,120108670,4480,4480,4480,4480,0
20240409,141900,120108670,4480,4480,4480,4480,0
20240409,141800,120108670,4480,4480,4480,4480,0
20240409,141700,120108670,4480,4480,4480,4480,129
20240409,141600,119530750,4480,4480,4480,4480,99
20240409,141500,119087230,4490,4490,4490,4490,0
20240409,141400,119087230,4490,4490,4490,4490,0
20240409,141300,119087230,4490,4490,4490,4490,1
20240409,141200,119082740,4480,4480,4480,4480,20
20240409,141100,118993140,4490,4490,4490,4490,0
20240409,141000,118993140,4490,4490,4490,4490,0
20240409,140900,118993140,4490,4490,4490,4490,0
20240409,140800,118993140,4490,4490,4490,4490,0
20240409,140700,118993140,4490,4490,4490,4490,0
20240409,140600,118993140,4490,4490,4490,4490,0
20240409,140500,118993140,4490,4490,4490,4490,0
20240409,140400,118993140,4490,4490,4490,4490,0
20240409,140300,118993140,4490,4490,4490,4490,100
20240409,140200,118544140,4490,4490,4490,4490,1
20240409,140100,118539650,4490,4475,4490,4475,2464
20240409,140000,107512085,4490,4490,4490,4490,1
20240409,135900,107507595,4490,4490,4490,4490,1
20240409,135800,107503105,4485,4480,4485,4480,500
20240409,135700,105260615,4485,4490,4490,4480,4986
20240409,135600,82899880,4495,4495,4495,4495,0
20240409,135500,82899880,4495,4495,4495,4495,20
20240409,135400,82809980,4495,4500,4500,4495,404
20240409,135300,80993950,4500,4500,4500,4500,48
20240409,135200,80777950,4500,4500,4500,4500,0
20240409,135100,80777950,4500,4500,4500,4500,0
20240409,135000,80777950,4500,4500,4500,4500,2
20240409,134900,80768950,4495,4495,4495,4495,0
20240409,134800,80768950,4495,4495,4495,4495,0
20240409,134700,80768950,4495,4495,4495,4495,10
20240409,134600,80724000,4510,4510,4510,4510,1
20240409,134500,80719490,4510,4510,4510,4510,23
20240409,134400,80615760,4510,4510,4510,4510,0
20240409,134300,80615760,4510,4510,4510,4510,0
20240409,134200,80615760,4510,4510,4510,4510,3
20240409,134100,80602230,4510,4510,4510,4510,100
20240409,134000,80151230,4510,4500,4510,4500,3
20240409,133900,80137710,4500,4500,4500,4500,0
20240409,133800,80137710,4500,4500,4500,4500,0
20240409,133700,80137710,4500,4500,4500,4500,0
20240409,133600,80137710,4500,4500,4500,4500,5
20240409,133500,80115210,4500,4500,4500,4500,0
20240409,133400,80115210,4500,4500,4500,4500,30
20240409,133300,79980210,4495,4495,4495,4495,0
20240409,133200,79980210,4495,4495,4495,4495,0
20240409,133100,79980210,4495,4495,4495,4495,0
20240409,133000,79980210,4495,4495,4495,4495,0
20240409,132900,79980210,4495,4495,4495,4495,0
20240409,132800,79980210,4495,4495,4495,4495,0
20240409,132700,79980210,4495,4500,4500,4495,87
20240409,132600,79589120,4500,4500,4500,4500,1
20240409,132500,79584620,4500,4500,4500,4500,0
20240409,132400,79584620,4500,4500,4500,4500,0
20240409,132300,79584620,4500,4500,4500,4500,69
20240409,132200,79274120,4510,4510,4510,4510,1
20240409,132100,79269610,4500,4500,4500,4500,2
20240409,132000,79260610,4510,4510,4510,4510,0
20240409,131900,79260610,4510,4510,4510,4510,0
20240409,131800,79260610,4510,4510,4510,4510,1
20240409,131700,79256100,4500,4500,4510,4500,4
20240409,131600,79238085,4510,4510,4510,4510,0
20240409,131500,79238085,4510,4510,4510,4510,2
20240409,131400,79229065,4500,4505,4510,4500,4
20240409,131300,79211050,4500,4500,4500,4500,1
20240409,131200,79206550,4500,4500,4510,4500,8
20240409,131100,79170535,4500,4500,4500,4500,2
20240409,131000,79161535,4510,4500,4510,4500,106
20240409,130900,78684525,4500,4510,4510,4500,4
20240409,130800,78666505,4500,4500,4510,4500,5
20240409,130700,78643995,4500,4500,4510,4500,15
20240409,130600,78576385,4510,4510,4510,4510,0
20240409,130500,78576385,4510,4510,4510,4510,1
20240409,130400,78571875,4500,4500,4510,4500,42
20240409,130300,78382855,4500,4505,4510,4500,46
20240409,130200,78175635,4510,4510,4510,4510,0
20240409,130100,78175635,4510,4510,4510,4510,0
20240409,130000,78175635,4510,4510,4510,4510,0
20240409,125900,78175635,4510,4510,4510,4510,0
20240409,125800,78175635,4510,4505,4510,4500,306
20240409,125700,76798350,4510,4510,4510,4510,0
20240409,125600,76798350,4510,4510,4510,4510,0
20240409,125500,76798350,4510,4510,4510,4510,20
20240409,125400,76708150,4510,4510,4510,4510,0
20240409,125300,76708150,4510,4510,4510,4510,0
20240409,125200,76708150,4510,4510,4510,4510,28
20240409,125100,76581870,4515,4515,4515,4515,0
20240409,125000,76581870,4515,4515,4515,4515,0
20240409,124900,76581870,4515,4515,4515,4515,0
20240409,124800,76581870,4515,4515,4515,4515,0
20240409,124700,76581870,4515,4515,4515,4515,0
20240409,124600,76581870,4515,4515,4515,4515,1
20240409,124500,76577355,4510,4510,4510,4510,15
20240409,124400,76509705,4515,4515,4515,4515,0
20240409,124300,76509705,4515,4515,4515,4515,0
20240409,124200,76509705,4515,4515,4515,4515,0
20240409,124100,76509705,4515,4515,4515,4515,0
20240409,124000,76509705,4515,4515,4515,4515,3
20240409,123900,76496160,4515,4515,4515,4515,0
20240409,123800,76496160,4515,4515,4515,4515,0
20240409,123700,76496160,4515,4515,4515,4515,0
20240409,123600,76496160,4515,4515,4515,4515,0
20240409,123500,76496160,4515,4515,4515,4515,0
20240409,123400,76496160,4515,4515,4515,4515,0
20240409,123300,76496160,4515,4515,4515,4515,3
20240409,123200,76482615,4515,4515,4515,4515,0
20240409,123100,76482615,4515,4515,4515,4515,0
20240409,123000,76482615,4515,4515,4515,4515,0
20240409,122900,76482615,4515,4515,4515,4515,0
20240409,122800,76482615,4515,4515,4515,4515,0
20240409,122700,76482615,4515,4515,4515,4515,0
20240409,122600,76482615,4515,4515,4515,4515,0
20240409,122500,76482615,4515,4515,4515,4515,0
20240409,122400,76482615,4515,4515,4515,4515,0
20240409,122300,76482615,4515,4510,4515,4510,12
20240409,122200,76428490,4515,4515,4515,4515,0
20240409,122100,76428490,4515,4515,4515,4515,0
20240409,122000,76428490,4515,4515,4515,4515,0
20240409,121900,76428490,4515,4515,4515,4515,0
20240409,121800,76428490,4515,4515,4515,4515,7
20240409,121700,76396885,4515,4515,4515,4515,0
20240409,121600,76396885,4515,4515,4515,4515,0
20240409,121500,76396885,4515,4515,4515,4515,0
20240409,121400,76396885,4515,4515,4515,4515,0
20240409,121300,76396885,4515,4515,4515,4515,0
20240409,121200,76396885,4515,4515,4515,4515,0
20240409,121100,76396885,4515,4515,4515,4515,0
20240409,121000,76396885,4515,4515,4515,4515,0
20240409,120900,76396885,4515,4515,4515,4515,2
20240409,120800,76387855,4500,4500,4500,4500,0
20240409,120700,76387855,4500,4500,4500,4500,1600
20240409,120600,69187855,4495,4495,4495,4495,1
20240409,120500,69183360,4495,4495,4495,4495,58
20240409,120400,68922650,4495,4495,4495,4495,0
20240409,120300,68922650,4495,4495,4495,4495,0
20240409,120200,68922650,4495,4495,4495,4495,205
20240409,120100,68001175,4495,4495,4495,4495,0
20240409,120000,68001175,4495,4495,4495,4495,6
20240409,115900,67974205,4495,4495,4495,4495,210
20240409,115800,67030255,4495,4495,4495,4495,1
20240409,115700,67025760,4490,4500,4500,4490,1063
20240409,115600,62248495,4500,4500,4500,4500,0
20240409,115500,62248495,4500,4500,4500,4500,1
20240409,115400,62243995,4495,4495,4495,4495,0
20240409,115300,62243995,4495,4495,4495,4495,0
20240409,115200,62243995,4495,4495,4495,4495,0
20240409,115100,62243995,4495,4495,4495,4495,0
20240409,115000,62243995,4495,4495,4495,4495,0
20240409,114900,62243995,4495,4495,4495,4495,0
20240409,114800,62243995,4495,4505,4505,4495,3
20240409,114700,62230490,4520,4520,4520,4520,0
20240409,114600,62230490,4520,4520,4520,4520,0
20240409,114500,62230490,4520,4520,4520,4520,4
20240409,114400,62212410,4520,4520,4520,4520,0
20240409,114300,62212410,4520,4520,4520,4520,0
20240409,114200,62212410,4520,4520,4520,4520,0
20240409,114100,62212410,4520,4520,4520,4520,0
20240409,114000,62212410,4520,4520,4520,4520,0
20240409,113900,62212410,4520,4520,4520,4520,0
20240409,113800,62212410,4520,4520,4520,4520,0
20240409,113700,62212410,4520,4520,4520,4520,0
20240409,113600,62212410,4520,4520,4520,4520,0
20240409,113500,62212410,4520,4520,4520,4520,0
20240409,113400,62212410,4520,4520,4520,4520,0
20240409,113300,62212410,4520,4520,4520,4520,0
20240409,113200,62212410,4520,4520,4520,4520,0
20240409,113100,62212410,4520,4520,4520,4520,0
20240409,113000,62212410,4520,4505,4520,4505,1000
20240409,112900,57692790,4505,4500,4505,4500,701
20240409,112800,54537020,4495,4495,4495,4495,162
20240409,112700,53808830,4500,4500,4500,4500,2
20240409,112600,53799830,4500,4500,4500,4500,5
20240409,112500,53777330,4500,4500,4500,4500,0
20240409,112400,53777330,4500,4500,4500,4500,0
20240409,112300,53777330,4500,4500,4500,4500,1
20240409,112200,53772830,4500,4500,4500,4500,11
20240409,112100,53723330,4500,4500,4500,4500,11
20240409,112000,53673830,4500,4500,4500,4500,22
20240409,111900,53574830,4500,4500,4500,4500,155
20240409,111800,52877330,4500,4500,4500,4500,0
20240409,111700,52877330,4500,4500,4500,4500,0
20240409,111600,52877330,4500,4500,4500,4500,1
20240409,111500,52872830,4500,4495,4500,4495,2
20240409,111400,52863835,4500,4500,4500,4500,0
20240409,111300,52863835,4500,4500,4500,4500,0
20240409,111200,52863835,4500,4495,4500,4495,2
20240409,111100,52854840,4500,4500,4500,4500,0
20240409,111000,52854840,4500,4500,4500,4500,100
20240409,110900,52404840,4500,4500,4500,4500,0
20240409,110800,52404840,4500,4500,4500,4500,0
20240409,110700,52404840,4500,4500,4500,4500,0
20240409,110600,52404840,4500,4500,4500,4500,100
20240409,110500,51954840,4500,4500,4500,4500,155
20240409,110400,51257340,4500,4500,4500,4500,100
20240409,110300,50807340,4500,4500,4500,4500,20
20240409,110200,50717340,4500,4500,4500,4500,0
20240409,110100,50717340,4500,4500,4500,4500,0
20240409,110000,50717340,4500,4500,4500,4500,0
20240409,105900,50717340,4500,4500,4500,4500,0
20240409,105800,50717340,4500,4500,4500,4500,29
20240409,105700,50586840,4500,4500,4500,4500,0
20240409,105600,50586840,4500,4500,4500,4500,0
20240409,105500,50586840,4500,4500,4500,4500,5
20240409,105400,50564340,4500,4500,4500,4500,314
20240409,105300,49151340,4505,4505,4505,4505,0
20240409,105200,49151340,4505,4505,4505,4505,0
20240409,105100,49151340,4505,4505,4505,4505,1
20240409,105000,49146835,4500,4500,4500,4500,0
20240409,104900,49146835,4500,4500,4500,4500,116
20240409,104800,48624835,4500,4500,4500,4500,0
20240409,104700,48624835,4500,4495,4500,4495,165
20240409,104600,47882810,4500,4500,4500,4500,50
20240409,104500,47657810,4500,4500,4500,4500,40
20240409,104400,47477810,4505,4505,4505,4505,3
20240409,104300,47464295,4500,4500,4500,4500,10
20240409,104200,47419295,4505,4480,4505,4475,131
20240409,104100,46832365,4495,4495,4495,4495,1
20240409,104000,46827870,4475,4475,4475,4475,0
20240409,103900,46827870,4475,4480,4480,4475,2048
20240409,103800,37663065,4475,4475,4475,4475,0
20240409,103700,37663065,4475,4475,4475,4475,0
20240409,103600,37663065,4475,4475,4475,4475,0
20240409,103500,37663065,4475,4500,4515,4475,3382
20240409,103400,22494230,4510,4510,4510,4510,221
20240409,103300,21497520,4515,4515,4515,4515,0
20240409,103200,21497520,4515,4515,4515,4515,0
20240409,103100,21497520,4515,4500,4515,4500,310
20240409,103000,20102505,4500,4500,4500,4500,0
20240409,102900,20102505,4500,4500,4500,4500,81
20240409,102800,19738005,4500,4505,4505,4500,582
20240409,102700,17117760,4520,4520,4520,4520,0
20240409,102600,17117760,4520,4520,4520,4520,1
20240409,102500,17113240,4520,4520,4520,4520,0
20240409,102400,17113240,4520,4505,4520,4505,4
20240409,102300,17095175,4520,4520,4520,4520,0
20240409,102200,17095175,4520,4520,4520,4520,0
20240409,102100,17095175,4520,4520,4520,4520,0
20240409,102000,17095175,4520,4520,4520,4520,0
20240409,101900,17095175,4520,4520,4520,4520,0
20240409,101800,17095175,4520,4510,4520,4500,329
20240409,101700,15612150,4520,4520,4520,4520,14
20240409,101600,15548870,4520,4520,4520,4520,2
20240409,101500,15539830,4525,4525,4525,4525,0
20240409,101400,15539830,4525,4520,4525,4515,323
20240409,101300,14081195,4525,4525,4525,4525,0
20240409,101200,14081195,4525,4525,4525,4525,1
20240409,101100,14076670,4520,4525,4525,4520,78
20240409,101000,13723815,4550,4550,4550,4550,0
20240409,100900,13723815,4550,4550,4550,4550,0
20240409,100800,13723815,4550,4550,4550,4550,0
20240409,100700,13723815,4550,4550,4550,4550,44
20240409,100600,13523615,4550,4535,4550,4530,360
20240409,100500,11892245,4550,4550,4550,4550,0
20240409,100400,11892245,4550,4550,4550,4550,0
20240409,100300,11892245,4550,4550,4550,4550,0
20240409,100200,11892245,4550,4550,4550,4550,31
20240409,100100,11751195,4550,4550,4550,4550,0
20240409,100000,11751195,4550,4550,4550,4550,1
20240409,095900,11746645,4540,4540,4540,4540,61
20240409,095800,11469705,4560,4560,4560,4560,0
20240409,095700,11469705,4560,4560,4560,4560,0
20240409,095600,11469705,4560,4560,4560,4560,0
20240409,095500,11469705,4560,4560,4560,4560,0
20240409,095400,11469705,4560,4560,4560,4560,0
20240409,095300,11469705,4560,4560,4560,4560,0
20240409,095200,11469705,4560,4560,4560,4560,12
20240409,095100,11414985,4560,4560,4560,4560,0
20240409,095000,11414985,4560,4545,4560,4545,442
20240409,094900,9404270,4550,4550,4550,4550,0
20240409,094800,9404270,4550,4550,4550,4550,0
20240409,094700,9404270,4550,4550,4550,4550,0
20240409,094600,9404270,4550,4550,4550,4550,2
20240409,094500,9395170,4550,4550,4550,4550,10
20240409,094400,9349670,4550,4550,4550,4550,0
20240409,094300,9349670,4550,4550,4550,4550,109
20240409,094200,8853720,4550,4530,4550,4530,76
20240409,094100,8508040,4550,4550,4550,4550,0
20240409,094000,8508040,4550,4550,4550,4550,0
20240409,093900,8508040,4550,4550,4550,4550,0
20240409,093800,8508040,4550,4550,4550,4550,0
20240409,093700,8508040,4550,4550,4550,4550,0
20240409,093600,8508040,4550,4550,4550,4550,0
20240409,093500,8508040,4550,4550,4550,4550,0
20240409,093400,8508040,4550,4550,4550,4550,0
20240409,093300,8508040,4550,4550,4550,4550,0
20240409,093200,8508040,4550,4550,4550,4550,0
20240409,093100,8508040,4550,4550,4550,4550,0
20240409,093000,8508040,4550,4550,4550,4550,0
20240409,092900,8508040,4550,4550,4550,4550,71
20240409,092800,8184990,4550,4550,4550,4550,0
20240409,092700,8184990,4550,4550,4550,4550,0
20240409,092600,8184990,4550,4550,4550,4550,0
20240409,092500,8184990,4550,4550,4550,4550,0
20240409,092400,8184990,4550,4550,4550,4550,0
20240409,092300,8184990,4550,4550,4550,4550,0
20240409,092200,8184990,4550,4550,4550,4550,0
20240409,092100,8184990,4550,4550,4550,4550,0
20240409,092000,8184990,4550,4550,4550,4550,0
20240409,091900,8184990,4550,4550,4550,4550,0
20240409,091800,8184990,4550,4550,4550,4550,0
20240409,091700,8184990,4550,4550,4550,4550,5
20240409,091600,8162240,4560,4560,4560,4560,0
20240409,091500,8162240,4560,4560,4560,4560,100
20240409,091400,7706240,4560,4560,4560,4560,1
20240409,091300,7701680,4560,4560,4560,4560,0
20240409,091200,7701680,4560,4560,4560,4560,1
20240409,091100,7697120,4560,4560,4560,4560,0
20240409,091000,7697120,4560,4560,4560,4560,393
20240409,090900,5905040,4565,4565,4565,4565,0
20240409,090800,5905040,4565,4565,4565,4565,0
20240409,090700,5905040,4565,4565,4565,4565,0
20240409,090600,5905040,4565,4565,4565,4565,0
20240409,090500,5905040,4565,4565,4565,4565,6
20240409,090400,5877650,4565,4505,4565,4505,247
20240409,090300,4764070,4505,4505,4505,4505,137
20240409,090200,4146885,4505,4510,4510,4505,322
20240409,090100,2695455,4515,4515,4515,4515,0
20240409,090000,2695455,4515,4515,4515,4515,597