KissMeData/290270/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,203600,207030865,4700,4700,4700,4700,866
20240409,203500,207030865,4700,4700,4700,4700,0
20240409,203400,207030865,4700,4700,4700,4700,0
20240409,203300,207030865,4700,4700,4700,4700,0
20240409,203200,207030865,4700,4700,4700,4700,0
20240409,203100,207030865,4700,4700,4700,4700,0
20240409,203000,207030865,4700,4700,4700,4700,0
20240409,202900,207030865,4700,4700,4700,4700,0
20240409,202800,207030865,4700,4700,4700,4700,0
20240409,202700,207030865,4700,4700,4700,4700,0
20240409,202600,207030865,4700,4700,4700,4700,0
20240409,202500,207030865,4700,4700,4700,4700,0
20240409,202400,207030865,4700,4700,4700,4700,0
20240409,202300,207030865,4700,4700,4700,4700,0
20240409,202200,207030865,4700,4700,4700,4700,0
20240409,202100,207030865,4700,4700,4700,4700,0
20240409,202000,207030865,4700,4700,4700,4700,0
20240409,201900,207030865,4700,4700,4700,4700,0
20240409,201800,207030865,4700,4700,4700,4700,0
20240409,201700,207030865,4700,4700,4700,4700,0
20240409,201600,207030865,4700,4700,4700,4700,0
20240409,201500,207030865,4700,4700,4700,4700,0
20240409,201400,207030865,4700,4700,4700,4700,0
20240409,201300,207030865,4700,4700,4700,4700,0
20240409,201200,207030865,4700,4700,4700,4700,0
20240409,201100,207030865,4700,4700,4700,4700,0
20240409,201000,207030865,4700,4700,4700,4700,0
20240409,200900,207030865,4700,4700,4700,4700,0
20240409,200800,207030865,4700,4700,4700,4700,0
20240409,200700,207030865,4700,4700,4700,4700,0
20240409,200600,207030865,4700,4700,4700,4700,866
20240409,200500,207030865,4700,4700,4700,4700,0
20240409,200400,207030865,4700,4700,4700,4700,0
20240409,200300,207030865,4700,4700,4700,4700,0
20240409,200200,207030865,4700,4700,4700,4700,0
20240409,200100,207030865,4700,4700,4700,4700,0
20240409,200000,207030865,4700,4700,4700,4700,0
20240409,195900,207030865,4700,4700,4700,4700,0
20240409,195800,207030865,4700,4700,4700,4700,0
20240409,195700,207030865,4700,4700,4700,4700,0
20240409,195600,207030865,4700,4700,4700,4700,0
20240409,195500,207030865,4700,4700,4700,4700,0
20240409,195400,207030865,4700,4700,4700,4700,0
20240409,195300,207030865,4700,4700,4700,4700,0
20240409,195200,207030865,4700,4700,4700,4700,0
20240409,195100,207030865,4700,4700,4700,4700,0
20240409,195000,207030865,4700,4700,4700,4700,0
20240409,194900,207030865,4700,4700,4700,4700,0
20240409,194800,207030865,4700,4700,4700,4700,0
20240409,194700,207030865,4700,4700,4700,4700,0
20240409,194600,207030865,4700,4700,4700,4700,0
20240409,194500,207030865,4700,4700,4700,4700,0
20240409,194400,207030865,4700,4700,4700,4700,0
20240409,194300,207030865,4700,4700,4700,4700,0
20240409,194200,207030865,4700,4700,4700,4700,0
20240409,194100,207030865,4700,4700,4700,4700,0
20240409,194000,207030865,4700,4700,4700,4700,0
20240409,193900,207030865,4700,4700,4700,4700,0
20240409,193800,207030865,4700,4700,4700,4700,0
20240409,193700,207030865,4700,4700,4700,4700,0
20240409,193600,207030865,4700,4700,4700,4700,866
20240409,193500,207030865,4700,4700,4700,4700,0
20240409,193400,207030865,4700,4700,4700,4700,0
20240409,193300,207030865,4700,4700,4700,4700,0
20240409,193200,207030865,4700,4700,4700,4700,0
20240409,193100,207030865,4700,4700,4700,4700,0
20240409,193000,207030865,4700,4700,4700,4700,0
20240409,192900,207030865,4700,4700,4700,4700,0
20240409,192800,207030865,4700,4700,4700,4700,0
20240409,192700,207030865,4700,4700,4700,4700,0
20240409,192600,207030865,4700,4700,4700,4700,0
20240409,192500,207030865,4700,4700,4700,4700,0
20240409,192400,207030865,4700,4700,4700,4700,0
20240409,192300,207030865,4700,4700,4700,4700,0
20240409,192200,207030865,4700,4700,4700,4700,0
20240409,192100,207030865,4700,4700,4700,4700,0
20240409,192000,207030865,4700,4700,4700,4700,0
20240409,191900,207030865,4700,4700,4700,4700,0
20240409,191800,207030865,4700,4700,4700,4700,0
20240409,191700,207030865,4700,4700,4700,4700,0
20240409,191600,207030865,4700,4700,4700,4700,0
20240409,191500,207030865,4700,4700,4700,4700,0
20240409,191400,207030865,4700,4700,4700,4700,0
20240409,191300,207030865,4700,4700,4700,4700,0
20240409,191200,207030865,4700,4700,4700,4700,0
20240409,191100,207030865,4700,4700,4700,4700,0
20240409,191000,207030865,4700,4700,4700,4700,0
20240409,190900,207030865,4700,4700,4700,4700,0
20240409,190800,207030865,4700,4700,4700,4700,0
20240409,190700,207030865,4700,4700,4700,4700,0
20240409,190600,207030865,4700,4700,4700,4700,866
20240409,190500,207030865,4700,4700,4700,4700,0
20240409,190400,207030865,4700,4700,4700,4700,0
20240409,190300,207030865,4700,4700,4700,4700,0
20240409,190200,207030865,4700,4700,4700,4700,0
20240409,190100,207030865,4700,4700,4700,4700,0
20240409,190000,207030865,4700,4700,4700,4700,0
20240409,185900,207030865,4700,4700,4700,4700,0
20240409,185800,207030865,4700,4700,4700,4700,0
20240409,185700,207030865,4700,4700,4700,4700,0
20240409,185600,207030865,4700,4700,4700,4700,0
20240409,185500,207030865,4700,4700,4700,4700,0
20240409,185400,207030865,4700,4700,4700,4700,0
20240409,185300,207030865,4700,4700,4700,4700,0
20240409,185200,207030865,4700,4700,4700,4700,0
20240409,185100,207030865,4700,4700,4700,4700,0
20240409,185000,207030865,4700,4700,4700,4700,0
20240409,184900,207030865,4700,4700,4700,4700,0
20240409,184800,207030865,4700,4700,4700,4700,0
20240409,184700,207030865,4700,4700,4700,4700,0
20240409,184600,207030865,4700,4700,4700,4700,0
20240409,184500,207030865,4700,4700,4700,4700,0
20240409,184400,207030865,4700,4700,4700,4700,0
20240409,184300,207030865,4700,4700,4700,4700,0
20240409,184200,207030865,4700,4700,4700,4700,0
20240409,184100,207030865,4700,4700,4700,4700,0
20240409,184000,207030865,4700,4700,4700,4700,0
20240409,183900,207030865,4700,4700,4700,4700,0
20240409,183800,207030865,4700,4700,4700,4700,0
20240409,183700,207030865,4700,4700,4700,4700,0
20240409,183600,207030865,4700,4700,4700,4700,866
20240409,183500,207030865,4700,4700,4700,4700,0
20240409,183400,207030865,4700,4700,4700,4700,0
20240409,183300,207030865,4700,4700,4700,4700,0
20240409,183200,207030865,4700,4700,4700,4700,0
20240409,183100,207030865,4700,4700,4700,4700,0
20240409,183000,207030865,4700,4700,4700,4700,0
20240409,182900,207030865,4700,4700,4700,4700,0
20240409,182800,207030865,4700,4700,4700,4700,0
20240409,182700,207030865,4700,4700,4700,4700,0
20240409,182600,207030865,4700,4700,4700,4700,0
20240409,182500,207030865,4700,4700,4700,4700,0
20240409,182400,207030865,4700,4700,4700,4700,0
20240409,182300,207030865,4700,4700,4700,4700,0
20240409,182200,207030865,4700,4700,4700,4700,0
20240409,182100,207030865,4700,4700,4700,4700,0
20240409,182000,207030865,4700,4700,4700,4700,0
20240409,181900,207030865,4700,4700,4700,4700,0
20240409,181800,207030865,4700,4700,4700,4700,0
20240409,181700,207030865,4700,4700,4700,4700,0
20240409,181600,207030865,4700,4700,4700,4700,0
20240409,181500,207030865,4700,4700,4700,4700,0
20240409,181400,207030865,4700,4700,4700,4700,0
20240409,181300,207030865,4700,4700,4700,4700,0
20240409,181200,207030865,4700,4700,4700,4700,0
20240409,181100,207030865,4700,4700,4700,4700,0
20240409,181000,207030865,4700,4700,4700,4700,0
20240409,180900,207030865,4700,4700,4700,4700,0
20240409,180800,207030865,4700,4700,4700,4700,0
20240409,180700,207030865,4700,4700,4700,4700,0
20240409,180600,207030865,4700,4700,4700,4700,866
20240409,180500,207030865,4700,4700,4700,4700,0
20240409,180400,207030865,4700,4700,4700,4700,0
20240409,180300,207030865,4700,4700,4700,4700,0
20240409,180200,207030865,4700,4700,4700,4700,0
20240409,180100,207030865,4700,4700,4700,4700,0
20240409,180000,207030865,4700,4700,4700,4700,0
20240409,175900,207030865,4700,4700,4700,4700,0
20240409,175800,207030865,4700,4700,4700,4700,0
20240409,175700,207030865,4700,4700,4700,4700,0
20240409,175600,207030865,4700,4700,4700,4700,0
20240409,175500,207030865,4700,4700,4700,4700,0
20240409,175400,207030865,4700,4700,4700,4700,0
20240409,175300,207030865,4700,4700,4700,4700,0
20240409,175200,207030865,4700,4700,4700,4700,0
20240409,175100,207030865,4700,4700,4700,4700,0
20240409,175000,207030865,4700,4700,4700,4700,0
20240409,174900,207030865,4700,4700,4700,4700,0
20240409,174800,207030865,4700,4700,4700,4700,0
20240409,174700,207030865,4700,4700,4700,4700,0
20240409,174600,207030865,4700,4700,4700,4700,0
20240409,174500,207030865,4700,4700,4700,4700,0
20240409,174400,207030865,4700,4700,4700,4700,0
20240409,174300,207030865,4700,4700,4700,4700,0
20240409,174200,207030865,4700,4700,4700,4700,0
20240409,174100,207030865,4700,4700,4700,4700,0
20240409,174000,207030865,4700,4700,4700,4700,0
20240409,173900,207030865,4700,4700,4700,4700,0
20240409,173800,207030865,4700,4700,4700,4700,0
20240409,173700,207030865,4700,4700,4700,4700,0
20240409,173600,207030865,4700,4700,4700,4700,866
20240409,173500,207030865,4700,4700,4700,4700,0
20240409,173400,207030865,4700,4700,4700,4700,0
20240409,173300,207030865,4700,4700,4700,4700,0
20240409,173200,207030865,4700,4700,4700,4700,0
20240409,173100,207030865,4700,4700,4700,4700,0
20240409,173000,207030865,4700,4700,4700,4700,0
20240409,172900,207030865,4700,4700,4700,4700,0
20240409,172800,207030865,4700,4700,4700,4700,0
20240409,172700,207030865,4700,4700,4700,4700,0
20240409,172600,207030865,4700,4700,4700,4700,0
20240409,172500,207030865,4700,4700,4700,4700,0
20240409,172400,207030865,4700,4700,4700,4700,0
20240409,172300,207030865,4700,4700,4700,4700,0
20240409,172200,207030865,4700,4700,4700,4700,0
20240409,172100,207030865,4700,4700,4700,4700,0
20240409,172000,207030865,4700,4700,4700,4700,0
20240409,171900,207030865,4700,4700,4700,4700,0
20240409,171800,207030865,4700,4700,4700,4700,0
20240409,171700,207030865,4700,4700,4700,4700,0
20240409,171600,207030865,4700,4700,4700,4700,0
20240409,171500,207030865,4700,4700,4700,4700,0
20240409,171400,207030865,4700,4700,4700,4700,0
20240409,171300,207030865,4700,4700,4700,4700,0
20240409,171200,207030865,4700,4700,4700,4700,0
20240409,171100,207030865,4700,4700,4700,4700,0
20240409,171000,207030865,4700,4700,4700,4700,0
20240409,170900,207030865,4700,4700,4700,4700,0
20240409,170800,207030865,4700,4700,4700,4700,0
20240409,170700,207030865,4700,4700,4700,4700,0
20240409,170600,207030865,4700,4700,4700,4700,866
20240409,170500,207030865,4700,4700,4700,4700,0
20240409,170400,207030865,4700,4700,4700,4700,0
20240409,170300,207030865,4700,4700,4700,4700,0
20240409,170200,207030865,4700,4700,4700,4700,0
20240409,170100,207030865,4700,4700,4700,4700,0
20240409,170000,207030865,4700,4700,4700,4700,0
20240409,165900,207030865,4700,4700,4700,4700,0
20240409,165800,207030865,4700,4700,4700,4700,0
20240409,165700,207030865,4700,4700,4700,4700,0
20240409,165600,207030865,4700,4700,4700,4700,0
20240409,165500,207030865,4700,4700,4700,4700,0
20240409,165400,207030865,4700,4700,4700,4700,0
20240409,165300,207030865,4700,4700,4700,4700,0
20240409,165200,207030865,4700,4700,4700,4700,0
20240409,165100,207030865,4700,4700,4700,4700,0
20240409,165000,207030865,4700,4700,4700,4700,0
20240409,164900,207030865,4700,4700,4700,4700,0
20240409,164800,207030865,4700,4700,4700,4700,0
20240409,164700,207030865,4700,4700,4700,4700,0
20240409,164600,207030865,4700,4700,4700,4700,0
20240409,164500,207030865,4700,4700,4700,4700,0
20240409,164400,207030865,4700,4700,4700,4700,0
20240409,164300,207030865,4700,4700,4700,4700,0
20240409,164200,207030865,4700,4700,4700,4700,0
20240409,164100,207030865,4700,4700,4700,4700,0
20240409,164000,207030865,4700,4700,4700,4700,0
20240409,163900,207030865,4700,4700,4700,4700,0
20240409,163800,207030865,4700,4700,4700,4700,0
20240409,163700,207030865,4700,4700,4700,4700,0
20240409,163600,207030865,4700,4700,4700,4700,866
20240409,163500,207030865,4700,4700,4700,4700,0
20240409,163400,207030865,4700,4700,4700,4700,0
20240409,163300,207030865,4700,4700,4700,4700,0
20240409,163200,207030865,4700,4700,4700,4700,0
20240409,163100,207030865,4700,4700,4700,4700,0
20240409,163000,207030865,4700,4700,4700,4700,0
20240409,162900,207030865,4700,4700,4700,4700,0
20240409,162800,207030865,4700,4700,4700,4700,0
20240409,162700,207030865,4700,4700,4700,4700,0
20240409,162600,207030865,4700,4700,4700,4700,0
20240409,162500,207030865,4700,4700,4700,4700,0
20240409,162400,207030865,4700,4700,4700,4700,0
20240409,162300,207030865,4700,4700,4700,4700,0
20240409,162200,207030865,4700,4700,4700,4700,0
20240409,162100,207030865,4700,4700,4700,4700,0
20240409,162000,207030865,4700,4700,4700,4700,0
20240409,161900,207030865,4700,4700,4700,4700,0
20240409,161800,207030865,4700,4700,4700,4700,0
20240409,161700,207030865,4700,4700,4700,4700,0
20240409,161600,207030865,4700,4700,4700,4700,0
20240409,161500,207030865,4700,4700,4700,4700,0
20240409,161400,207030865,4700,4700,4700,4700,0
20240409,161300,207030865,4700,4700,4700,4700,0
20240409,161200,207030865,4700,4700,4700,4700,0
20240409,161100,207030865,4700,4700,4700,4700,0
20240409,161000,207030865,4700,4700,4700,4700,0
20240409,160900,207030865,4700,4700,4700,4700,0
20240409,160800,207030865,4700,4700,4700,4700,0
20240409,160700,207030865,4700,4700,4700,4700,0
20240409,160600,207030865,4700,4700,4700,4700,866
20240409,160500,207030865,4700,4700,4700,4700,0
20240409,160400,207030865,4700,4700,4700,4700,0
20240409,160300,207030865,4700,4700,4700,4700,0
20240409,160200,207030865,4700,4700,4700,4700,0
20240409,160100,207030865,4700,4700,4700,4700,0
20240409,160000,207030865,4700,4700,4700,4700,0
20240409,155900,207030865,4700,4700,4700,4700,0
20240409,155800,207030865,4700,4700,4700,4700,0
20240409,155700,207030865,4700,4700,4700,4700,0
20240409,155600,207030865,4700,4700,4700,4700,0
20240409,155500,207030865,4700,4700,4700,4700,0
20240409,155400,207030865,4700,4700,4700,4700,0
20240409,155300,207030865,4700,4700,4700,4700,0
20240409,155200,207030865,4700,4700,4700,4700,0
20240409,155100,207030865,4700,4700,4700,4700,0
20240409,155000,207030865,4700,4700,4700,4700,0
20240409,154900,207030865,4700,4700,4700,4700,0
20240409,154800,207030865,4700,4700,4700,4700,0
20240409,154700,207030865,4700,4700,4700,4700,0
20240409,154600,207030865,4700,4700,4700,4700,0
20240409,154500,207030865,4700,4700,4700,4700,0
20240409,154400,207030865,4700,4700,4700,4700,0
20240409,154300,207030865,4700,4700,4700,4700,0
20240409,154200,207030865,4700,4700,4700,4700,0
20240409,154100,207030865,4700,4700,4700,4700,0
20240409,154000,207030865,4700,4700,4700,4700,0
20240409,153900,207030865,4700,4700,4700,4700,0
20240409,153800,207030865,4700,4700,4700,4700,0
20240409,153700,207030865,4700,4700,4700,4700,0
20240409,153600,207030865,4700,4700,4700,4700,866
20240409,153500,207030865,4700,4700,4700,4700,0
20240409,153400,207030865,4700,4700,4700,4700,0
20240409,153300,207030865,4700,4700,4700,4700,0
20240409,153200,207030865,4700,4700,4700,4700,0
20240409,153100,207030865,4700,4700,4700,4700,0
20240409,153000,207030865,4700,4700,4700,4700,866
20240409,152900,202960665,4695,4695,4695,4695,0
20240409,152800,202960665,4695,4695,4695,4695,0
20240409,152700,202960665,4695,4695,4695,4695,0
20240409,152600,202960665,4695,4695,4695,4695,0
20240409,152500,202960665,4695,4695,4695,4695,0
20240409,152400,202960665,4695,4695,4695,4695,0
20240409,152300,202960665,4695,4695,4695,4695,0
20240409,152200,202960665,4695,4695,4695,4695,0
20240409,152100,202960665,4695,4695,4695,4695,0
20240409,152000,202960665,4695,4695,4695,4695,0
20240409,151900,202960665,4695,4695,4695,4695,0
20240409,151800,202960665,4695,4695,4695,4695,18
20240409,151700,202876155,4660,4665,4665,4660,201
20240409,151600,201939490,4665,4670,4670,4665,337
20240409,151500,200366310,4675,4675,4675,4675,11
20240409,151400,200314885,4675,4680,4680,4675,4
20240409,151300,200296175,4680,4695,4695,4680,184
20240409,151200,199434530,4695,4695,4695,4695,1
20240409,151100,199429835,4695,4695,4695,4695,0
20240409,151000,199429835,4695,4675,4695,4675,248
20240409,150900,198265495,4695,4695,4695,4695,1
20240409,150800,198260800,4675,4675,4675,4675,0
20240409,150700,198260800,4675,4675,4675,4675,0
20240409,150600,198260800,4675,4675,4675,4675,120
20240409,150500,197699800,4675,4675,4675,4675,0
20240409,150400,197699800,4675,4675,4675,4675,400
20240409,150300,195829800,4695,4695,4695,4695,2
20240409,150200,195820410,4695,4695,4695,4695,1036
20240409,150100,190956390,4695,4695,4695,4695,1
20240409,150000,190951695,4675,4675,4675,4675,0
20240409,145900,190951695,4675,4675,4675,4675,379
20240409,145800,189179870,4695,4695,4695,4695,35
20240409,145700,189015545,4675,4675,4675,4675,0
20240409,145600,189015545,4675,4675,4675,4675,476
20240409,145500,186790245,4675,4675,4675,4675,0
20240409,145400,186790245,4675,4675,4675,4675,0
20240409,145300,186790245,4675,4675,4675,4675,21
20240409,145200,186692070,4665,4665,4665,4665,0
20240409,145100,186692070,4665,4665,4665,4665,0
20240409,145000,186692070,4665,4665,4665,4665,0
20240409,144900,186692070,4665,4680,4680,4665,2200
20240409,144800,176406955,4690,4690,4690,4690,1
20240409,144700,176402265,4690,4690,4690,4690,20
20240409,144600,176308465,4690,4690,4690,4690,30
20240409,144500,176167765,4690,4690,4690,4690,1
20240409,144400,176163075,4690,4690,4690,4690,1
20240409,144300,176158385,4690,4690,4690,4690,58
20240409,144200,175886365,4680,4690,4690,4680,2
20240409,144100,175876995,4695,4695,4695,4695,1
20240409,144000,175872300,4695,4695,4695,4695,36
20240409,143900,175703280,4700,4695,4700,4695,477
20240409,143800,173461385,4695,4695,4695,4695,20
20240409,143700,173367485,4695,4695,4695,4695,20
20240409,143600,173273585,4700,4700,4700,4700,2
20240409,143500,173264185,4700,4700,4700,4700,552
20240409,143400,170669785,4700,4700,4700,4700,37
20240409,143300,170495885,4700,4700,4700,4700,58
20240409,143200,170223285,4680,4680,4680,4680,0
20240409,143100,170223285,4680,4680,4680,4680,0
20240409,143000,170223285,4680,4680,4680,4680,0
20240409,142900,170223285,4680,4680,4680,4680,100
20240409,142800,169755285,4700,4700,4700,4700,35
20240409,142700,169590785,4680,4680,4680,4680,0
20240409,142600,169590785,4680,4680,4680,4680,0
20240409,142500,169590785,4680,4680,4680,4680,109
20240409,142400,169080665,4700,4700,4700,4700,1
20240409,142300,169075965,4700,4700,4700,4700,60
20240409,142200,168793965,4700,4700,4700,4700,36
20240409,142100,168624765,4700,4700,4700,4700,1
20240409,142000,168620065,4680,4700,4700,4680,174
20240409,141900,167802285,4680,4680,4680,4680,0
20240409,141800,167802285,4680,4700,4700,4680,3
20240409,141700,167788225,4680,4680,4680,4680,0
20240409,141600,167788225,4680,4680,4680,4680,0
20240409,141500,167788225,4680,4700,4700,4680,401
20240409,141400,165911045,4700,4700,4700,4700,1
20240409,141300,165906345,4700,4695,4700,4695,69
20240409,141200,165582340,4685,4685,4685,4685,0
20240409,141100,165582340,4685,4685,4685,4685,0
20240409,141000,165582340,4685,4700,4700,4685,38
20240409,140900,165403755,4700,4700,4700,4700,2
20240409,140800,165394355,4700,4700,4700,4700,0
20240409,140700,165394355,4700,4700,4700,4700,1
20240409,140600,165389655,4700,4700,4700,4700,0
20240409,140500,165389655,4700,4700,4700,4700,0
20240409,140400,165389655,4700,4700,4700,4700,11
20240409,140300,165337955,4705,4705,4705,4705,59
20240409,140200,165060360,4700,4700,4700,4700,0
20240409,140100,165060360,4700,4700,4700,4700,0
20240409,140000,165060360,4700,4700,4700,4700,37
20240409,135900,164886460,4700,4700,4700,4700,1
20240409,135800,164881760,4665,4700,4700,4665,1200
20240409,135700,159266760,4700,4700,4700,4700,338
20240409,135600,157678160,4700,4700,4700,4700,0
20240409,135500,157678160,4700,4700,4700,4700,1
20240409,135400,157673460,4700,4725,4725,4700,2393
20240409,135300,146424195,4725,4720,4725,4720,59
20240409,135200,146145705,4710,4710,4710,4710,0
20240409,135100,146145705,4710,4710,4710,4710,0
20240409,135000,146145705,4710,4710,4710,4710,0
20240409,134900,146145705,4710,4710,4710,4710,1
20240409,134800,146140995,4720,4730,4730,4720,337
20240409,134700,144549465,4730,4725,4730,4725,6
20240409,134600,144521110,4730,4730,4730,4730,0
20240409,134500,144521110,4730,4730,4730,4730,1
20240409,134400,144516380,4730,4725,4730,4725,62
20240409,134300,144223130,4730,4730,4730,4730,293
20240409,134200,142837240,4730,4730,4730,4730,23
20240409,134100,142728450,4725,4730,4730,4725,360
20240409,134000,141027200,4730,4730,4730,4730,37
20240409,133900,140852190,4730,4730,4730,4730,1
20240409,133800,140847460,4730,4730,4730,4730,0
20240409,133700,140847460,4730,4730,4730,4730,12
20240409,133600,140790700,4730,4730,4730,4730,5
20240409,133500,140767050,4725,4725,4725,4725,6
20240409,133400,140738700,4720,4720,4720,4720,49
20240409,133300,140507420,4720,4715,4720,4715,111
20240409,133200,139983545,4715,4715,4715,4715,0
20240409,133100,139983545,4715,4715,4715,4715,0
20240409,133000,139983545,4715,4710,4715,4710,671
20240409,132900,136820165,4710,4710,4710,4710,0
20240409,132800,136820165,4710,4710,4710,4710,0
20240409,132700,136820165,4710,4710,4710,4710,2
20240409,132600,136810745,4710,4710,4710,4710,0
20240409,132500,136810745,4710,4710,4710,4710,0
20240409,132400,136810745,4710,4710,4710,4710,2
20240409,132300,136801325,4710,4705,4710,4705,60
20240409,132200,136518850,4705,4705,4705,4705,37
20240409,132100,136344765,4705,4705,4705,4705,42
20240409,132000,136147155,4690,4690,4690,4690,0
20240409,131900,136147155,4690,4690,4690,4690,52
20240409,131800,135903275,4690,4705,4705,4690,3
20240409,131700,135889175,4705,4705,4705,4705,106
20240409,131600,135390445,4705,4705,4705,4705,65
20240409,131500,135084620,4705,4705,4705,4705,75
20240409,131400,134731745,4705,4705,4705,4705,19
20240409,131300,134642350,4700,4695,4700,4695,474
20240409,131200,132414655,4695,4695,4695,4695,3
20240409,131100,132400570,4695,4695,4695,4695,179
20240409,131000,131560165,4695,4685,4695,4685,775
20240409,130900,127922180,4680,4680,4680,4680,0
20240409,130800,127922180,4680,4680,4680,4680,0
20240409,130700,127922180,4680,4680,4680,4680,0
20240409,130600,127922180,4680,4680,4680,4680,0
20240409,130500,127922180,4680,4680,4680,4680,2
20240409,130400,127912820,4680,4680,4680,4680,24
20240409,130300,127800500,4675,4670,4675,4670,1541
20240409,130200,120598155,4665,4665,4665,4665,0
20240409,130100,120598155,4665,4665,4665,4665,4
20240409,130000,120579495,4660,4660,4660,4660,0
20240409,125900,120579495,4660,4660,4660,4660,18
20240409,125800,120495615,4660,4660,4660,4660,0
20240409,125700,120495615,4660,4660,4660,4660,32
20240409,125600,120346495,4660,4660,4660,4660,0
20240409,125500,120346495,4660,4660,4660,4660,0
20240409,125400,120346495,4660,4660,4660,4660,2
20240409,125300,120337175,4660,4660,4660,4660,0
20240409,125200,120337175,4660,4655,4660,4655,2
20240409,125100,120327860,4660,4660,4660,4660,2
20240409,125000,120318540,4660,4660,4660,4660,73
20240409,124900,119978360,4650,4650,4650,4650,40
20240409,124800,119792360,4640,4640,4640,4640,0
20240409,124700,119792360,4640,4640,4640,4640,0
20240409,124600,119792360,4640,4640,4640,4640,6
20240409,124500,119764520,4660,4660,4660,4660,2
20240409,124400,119755200,4660,4660,4660,4660,0
20240409,124300,119755200,4660,4660,4665,4660,525
20240409,124200,117306625,4660,4660,4660,4660,2
20240409,124100,117297305,4660,4660,4660,4660,857
20240409,124000,113303685,4665,4660,4665,4660,173
20240409,123900,112497070,4660,4660,4660,4660,34
20240409,123800,112338630,4660,4660,4660,4660,0
20240409,123700,112338630,4660,4660,4660,4660,10
20240409,123600,112292030,4665,4645,4665,4645,2154
20240409,123500,102244255,4645,4645,4645,4645,0
20240409,123400,102244255,4645,4645,4645,4645,0
20240409,123300,102244255,4645,4645,4645,4645,26
20240409,123200,102123485,4645,4645,4645,4645,10
20240409,123100,102077035,4640,4640,4640,4640,0
20240409,123000,102077035,4640,4640,4640,4640,0
20240409,122900,102077035,4640,4640,4640,4640,0
20240409,122800,102077035,4640,4640,4640,4640,1
20240409,122700,102072395,4640,4640,4640,4640,0
20240409,122600,102072395,4640,4640,4640,4640,100
20240409,122500,101608395,4645,4645,4645,4645,0
20240409,122400,101608395,4645,4645,4645,4645,2
20240409,122300,101599105,4645,4645,4645,4645,0
20240409,122200,101599105,4645,4645,4645,4645,0
20240409,122100,101599105,4645,4645,4645,4645,2
20240409,122000,101589815,4645,4645,4645,4645,3
20240409,121900,101575880,4640,4640,4640,4640,0
20240409,121800,101575880,4640,4640,4640,4640,0
20240409,121700,101575880,4640,4640,4640,4640,0
20240409,121600,101575880,4640,4640,4640,4640,0
20240409,121500,101575880,4640,4640,4640,4640,0
20240409,121400,101575880,4640,4640,4640,4640,0
20240409,121300,101575880,4640,4640,4640,4640,0
20240409,121200,101575880,4640,4640,4640,4640,2
20240409,121100,101566600,4640,4640,4640,4640,0
20240409,121000,101566600,4640,4640,4640,4640,3
20240409,120900,101552680,4640,4640,4640,4640,0
20240409,120800,101552680,4640,4640,4640,4640,0
20240409,120700,101552680,4640,4645,4645,4640,5
20240409,120600,101529460,4645,4645,4645,4645,2
20240409,120500,101520170,4645,4645,4645,4645,0
20240409,120400,101520170,4645,4645,4645,4645,0
20240409,120300,101520170,4645,4650,4650,4645,102
20240409,120200,101046370,4650,4650,4650,4650,0
20240409,120100,101046370,4650,4650,4650,4650,494
20240409,120000,98749270,4650,4665,4665,4650,3
20240409,115900,98735290,4665,4665,4665,4665,0
20240409,115800,98735290,4665,4665,4665,4665,0
20240409,115700,98735290,4665,4665,4665,4665,742
20240409,115600,95273860,4665,4665,4665,4665,0
20240409,115500,95273860,4665,4665,4665,4665,1526
20240409,115400,88155070,4665,4665,4665,4665,2
20240409,115300,88145740,4665,4665,4665,4665,2230
20240409,115200,77742790,4640,4640,4640,4640,0
20240409,115100,77742790,4640,4640,4640,4640,70
20240409,115000,77417990,4640,4645,4660,4640,1274
20240409,114900,71483455,4630,4630,4630,4630,0
20240409,114800,71483455,4630,4630,4630,4630,0
20240409,114700,71483455,4630,4630,4630,4630,0
20240409,114600,71483455,4630,4630,4630,4630,0
20240409,114500,71483455,4630,4630,4630,4630,0
20240409,114400,71483455,4630,4630,4630,4630,261
20240409,114300,70275025,4630,4630,4630,4630,0
20240409,114200,70275025,4630,4630,4630,4630,17
20240409,114100,70196315,4625,4625,4625,4625,0
20240409,114000,70196315,4625,4625,4625,4625,8
20240409,113900,70159315,4625,4625,4625,4625,0
20240409,113800,70159315,4625,4625,4625,4625,0
20240409,113700,70159315,4625,4625,4625,4625,0
20240409,113600,70159315,4625,4625,4625,4625,0
20240409,113500,70159315,4625,4625,4625,4625,90
20240409,113400,69743065,4625,4625,4625,4625,0
20240409,113300,69743065,4625,4625,4625,4625,0
20240409,113200,69743065,4625,4625,4625,4625,0
20240409,113100,69743065,4625,4625,4625,4625,0
20240409,113000,69743065,4625,4625,4625,4625,0
20240409,112900,69743065,4625,4625,4625,4625,237
20240409,112800,68646940,4625,4625,4625,4625,7
20240409,112700,68614565,4625,4625,4625,4625,2
20240409,112600,68605315,4625,4625,4625,4625,218
20240409,112500,67597065,4625,4625,4625,4625,231
20240409,112400,66528690,4625,4625,4625,4625,0
20240409,112300,66528690,4625,4625,4625,4625,0
20240409,112200,66528690,4625,4625,4625,4625,0
20240409,112100,66528690,4625,4625,4625,4625,0
20240409,112000,66528690,4625,4625,4625,4625,0
20240409,111900,66528690,4625,4625,4625,4625,3
20240409,111800,66514815,4640,4640,4640,4640,212
20240409,111700,65531135,4615,4615,4615,4615,0
20240409,111600,65531135,4615,4615,4615,4615,792
20240409,111500,61876055,4600,4600,4600,4600,0
20240409,111400,61876055,4600,4600,4600,4600,0
20240409,111300,61876055,4600,4635,4635,4600,646
20240409,111200,58893895,4635,4635,4635,4635,21
20240409,111100,58796560,4635,4635,4635,4635,0
20240409,111000,58796560,4635,4635,4635,4635,481
20240409,110900,56567125,4615,4615,4615,4615,0
20240409,110800,56567125,4615,4615,4615,4615,0
20240409,110700,56567125,4615,4615,4615,4615,3
20240409,110600,56553280,4635,4635,4635,4635,2
20240409,110500,56544010,4640,4640,4640,4640,0
20240409,110400,56544010,4640,4640,4640,4640,504
20240409,110300,54205450,4620,4620,4620,4620,304
20240409,110200,52800970,4620,4620,4620,4620,315
20240409,110100,51345670,4600,4620,4620,4600,788
20240409,110000,47715465,4620,4625,4625,4620,479
20240409,105900,45502475,4625,4625,4625,4625,0
20240409,105800,45502475,4625,4625,4625,4625,266
20240409,105700,44272225,4640,4640,4640,4640,2
20240409,105600,44262945,4640,4640,4640,4640,14
20240409,105500,44197985,4630,4630,4630,4630,0
20240409,105400,44197985,4630,4630,4630,4630,516
20240409,105300,41808905,4630,4630,4630,4630,0
20240409,105200,41808905,4630,4630,4630,4630,1
20240409,105100,41804275,4640,4640,4640,4640,3
20240409,105000,41790355,4640,4640,4640,4640,0
20240409,104900,41790355,4640,4640,4640,4640,1
20240409,104800,41785715,4640,4640,4640,4640,2
20240409,104700,41776435,4640,4640,4640,4640,0
20240409,104600,41776435,4640,4645,4645,4640,411
20240409,104500,39868420,4645,4660,4660,4645,22
20240409,104400,39766200,4665,4665,4665,4665,0
20240409,104300,39766200,4665,4665,4665,4665,0
20240409,104200,39766200,4665,4660,4665,4660,478
20240409,104100,37537830,4645,4645,4645,4645,50
20240409,104000,37305580,4645,4645,4645,4645,0
20240409,103900,37305580,4645,4645,4645,4645,0
20240409,103800,37305580,4645,4645,4645,4645,2
20240409,103700,37296290,4665,4665,4665,4665,0
20240409,103600,37296290,4665,4665,4665,4665,1
20240409,103500,37291625,4645,4665,4665,4645,226
20240409,103400,36241655,4665,4645,4665,4645,146
20240409,103300,35563465,4645,4645,4645,4645,12
20240409,103200,35507725,4660,4660,4660,4660,0
20240409,103100,35507725,4660,4660,4660,4660,0
20240409,103000,35507725,4660,4635,4660,4635,864
20240409,102900,31488860,4625,4625,4625,4625,0
20240409,102800,31488860,4625,4625,4625,4625,1
20240409,102700,31484235,4625,4625,4625,4625,58
20240409,102600,31215985,4625,4625,4625,4625,50
20240409,102500,30984735,4625,4630,4630,4625,700
20240409,102400,27746870,4635,4645,4645,4635,231
20240409,102300,26676125,4645,4645,4645,4645,0
20240409,102200,26676125,4645,4645,4645,4645,1
20240409,102100,26671480,4645,4645,4645,4645,1
20240409,102000,26666835,4645,4645,4645,4645,0
20240409,101900,26666835,4645,4645,4645,4645,1
20240409,101800,26662190,4660,4660,4660,4660,2
20240409,101700,26652870,4660,4660,4660,4660,0
20240409,101600,26652870,4660,4660,4660,4660,0
20240409,101500,26652870,4660,4665,4665,4660,5
20240409,101400,26629560,4665,4665,4665,4665,2
20240409,101300,26620230,4665,4665,4665,4665,0
20240409,101200,26620230,4665,4665,4665,4665,0
20240409,101100,26620230,4665,4665,4665,4665,525
20240409,101000,24171105,4670,4670,4670,4670,0
20240409,100900,24171105,4670,4670,4670,4670,20
20240409,100800,24077705,4665,4665,4665,4665,80
20240409,100700,23704505,4670,4670,4670,4670,16
20240409,100600,23629785,4670,4670,4670,4670,2
20240409,100500,23620445,4670,4670,4670,4670,7
20240409,100400,23587755,4665,4665,4665,4665,1
20240409,100300,23583090,4665,4665,4665,4665,55
20240409,100200,23326515,4665,4665,4665,4665,10
20240409,100100,23279865,4665,4665,4665,4665,0
20240409,100000,23279865,4665,4665,4665,4665,12
20240409,095900,23223885,4665,4665,4665,4665,0
20240409,095800,23223885,4665,4665,4665,4665,0
20240409,095700,23223885,4665,4670,4670,4665,48
20240409,095600,22999940,4665,4665,4665,4665,0
20240409,095500,22999940,4665,4665,4665,4665,0
20240409,095400,22999940,4665,4650,4665,4650,745
20240409,095300,19525180,4645,4645,4645,4645,4
20240409,095200,19506600,4640,4640,4640,4640,0
20240409,095100,19506600,4640,4640,4640,4640,0
20240409,095000,19506600,4640,4640,4640,4640,59
20240409,094900,19232840,4635,4635,4635,4635,0
20240409,094800,19232840,4635,4635,4635,4635,0
20240409,094700,19232840,4635,4635,4635,4635,0
20240409,094600,19232840,4635,4635,4635,4635,4
20240409,094500,19214300,4630,4630,4630,4630,59
20240409,094400,18941130,4625,4625,4625,4625,1
20240409,094300,18936505,4625,4625,4625,4625,0
20240409,094200,18936505,4625,4625,4625,4625,0
20240409,094100,18936505,4625,4625,4625,4625,668
20240409,094000,15847005,4625,4625,4625,4625,2
20240409,093900,15837755,4625,4625,4625,4625,0
20240409,093800,15837755,4625,4625,4625,4625,98
20240409,093700,15384505,4620,4620,4620,4620,0
20240409,093600,15384505,4620,4620,4620,4620,0
20240409,093500,15384505,4620,4620,4620,4620,50
20240409,093400,15153505,4620,4620,4620,4620,0
20240409,093300,15153505,4620,4620,4620,4620,500
20240409,093200,12843505,4610,4610,4610,4610,4
20240409,093100,12825065,4610,4615,4615,4610,251
20240409,093000,11667610,4625,4625,4625,4625,2
20240409,092900,11658360,4625,4625,4625,4625,0
20240409,092800,11658360,4625,4625,4625,4625,10
20240409,092700,11612110,4625,4625,4625,4625,2
20240409,092600,11602860,4625,4625,4625,4625,0
20240409,092500,11602860,4625,4625,4625,4625,0
20240409,092400,11602860,4625,4625,4625,4625,2
20240409,092300,11593610,4625,4625,4625,4625,0
20240409,092200,11593610,4625,4625,4625,4625,0
20240409,092100,11593610,4625,4605,4625,4605,556
20240409,092000,9029510,4595,4595,4595,4595,0
20240409,091900,9029510,4595,4595,4595,4595,0
20240409,091800,9029510,4595,4600,4600,4595,111
20240409,091700,8519455,4600,4600,4600,4600,0
20240409,091600,8519455,4600,4600,4600,4600,0
20240409,091500,8519455,4600,4590,4600,4590,227
20240409,091400,7477475,4590,4590,4590,4590,0
20240409,091300,7477475,4590,4590,4590,4590,0
20240409,091200,7477475,4590,4590,4590,4590,0
20240409,091100,7477475,4590,4585,4590,4585,164
20240409,091000,6725315,4590,4590,4590,4590,19
20240409,090900,6638105,4585,4585,4585,4585,0
20240409,090800,6638105,4585,4585,4585,4585,0
20240409,090700,6638105,4585,4585,4585,4585,0
20240409,090600,6638105,4585,4585,4585,4585,557
20240409,090500,4084260,4585,4585,4585,4585,62
20240409,090400,3799990,4555,4555,4555,4555,189
20240409,090300,2939095,4555,4555,4555,4555,22
20240409,090200,2838885,4555,4555,4555,4555,477
20240409,090100,666150,4585,4585,4585,4585,0
20240409,090000,666150,4585,4550,4585,4550,128