KissMeData/037270/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,191200,523764095,4105,4105,4105,4105,3358
20240409,191100,523764095,4105,4105,4105,4105,0
20240409,191000,523764095,4105,4105,4105,4105,0
20240409,190900,523764095,4105,4105,4105,4105,0
20240409,190800,523764095,4105,4105,4105,4105,0
20240409,190700,523764095,4105,4105,4105,4105,0
20240409,190600,523764095,4105,4105,4105,4105,0
20240409,190500,523764095,4105,4105,4105,4105,0
20240409,190400,523764095,4105,4105,4105,4105,0
20240409,190300,523764095,4105,4105,4105,4105,0
20240409,190200,523764095,4105,4105,4105,4105,0
20240409,190100,523764095,4105,4105,4105,4105,0
20240409,190000,523764095,4105,4105,4105,4105,0
20240409,185900,523764095,4105,4105,4105,4105,0
20240409,185800,523764095,4105,4105,4105,4105,0
20240409,185700,523764095,4105,4105,4105,4105,0
20240409,185600,523764095,4105,4105,4105,4105,0
20240409,185500,523764095,4105,4105,4105,4105,0
20240409,185400,523764095,4105,4105,4105,4105,0
20240409,185300,523764095,4105,4105,4105,4105,0
20240409,185200,523764095,4105,4105,4105,4105,0
20240409,185100,523764095,4105,4105,4105,4105,0
20240409,185000,523764095,4105,4105,4105,4105,0
20240409,184900,523764095,4105,4105,4105,4105,0
20240409,184800,523764095,4105,4105,4105,4105,0
20240409,184700,523764095,4105,4105,4105,4105,0
20240409,184600,523764095,4105,4105,4105,4105,0
20240409,184500,523764095,4105,4105,4105,4105,0
20240409,184400,523764095,4105,4105,4105,4105,0
20240409,184300,523764095,4105,4105,4105,4105,0
20240409,184200,523764095,4105,4105,4105,4105,3358
20240409,184100,523764095,4105,4105,4105,4105,0
20240409,184000,523764095,4105,4105,4105,4105,0
20240409,183900,523764095,4105,4105,4105,4105,0
20240409,183800,523764095,4105,4105,4105,4105,0
20240409,183700,523764095,4105,4105,4105,4105,0
20240409,183600,523764095,4105,4105,4105,4105,0
20240409,183500,523764095,4105,4105,4105,4105,0
20240409,183400,523764095,4105,4105,4105,4105,0
20240409,183300,523764095,4105,4105,4105,4105,0
20240409,183200,523764095,4105,4105,4105,4105,0
20240409,183100,523764095,4105,4105,4105,4105,0
20240409,183000,523764095,4105,4105,4105,4105,0
20240409,182900,523764095,4105,4105,4105,4105,0
20240409,182800,523764095,4105,4105,4105,4105,0
20240409,182700,523764095,4105,4105,4105,4105,0
20240409,182600,523764095,4105,4105,4105,4105,0
20240409,182500,523764095,4105,4105,4105,4105,0
20240409,182400,523764095,4105,4105,4105,4105,0
20240409,182300,523764095,4105,4105,4105,4105,0
20240409,182200,523764095,4105,4105,4105,4105,0
20240409,182100,523764095,4105,4105,4105,4105,0
20240409,182000,523764095,4105,4105,4105,4105,0
20240409,181900,523764095,4105,4105,4105,4105,0
20240409,181800,523764095,4105,4105,4105,4105,0
20240409,181700,523764095,4105,4105,4105,4105,0
20240409,181600,523764095,4105,4105,4105,4105,0
20240409,181500,523764095,4105,4105,4105,4105,0
20240409,181400,523764095,4105,4105,4105,4105,0
20240409,181300,523764095,4105,4105,4105,4105,0
20240409,181200,523764095,4105,4105,4105,4105,3358
20240409,181100,523764095,4105,4105,4105,4105,0
20240409,181000,523764095,4105,4105,4105,4105,0
20240409,180900,523764095,4105,4105,4105,4105,0
20240409,180800,523764095,4105,4105,4105,4105,0
20240409,180700,523764095,4105,4105,4105,4105,0
20240409,180600,523764095,4105,4105,4105,4105,0
20240409,180500,523764095,4105,4105,4105,4105,0
20240409,180400,523764095,4105,4105,4105,4105,0
20240409,180300,523764095,4105,4105,4105,4105,0
20240409,180200,523764095,4105,4105,4105,4105,0
20240409,180100,523764095,4105,4105,4105,4105,0
20240409,180000,523764095,4105,4105,4105,4105,0
20240409,175900,523764095,4105,4105,4105,4105,0
20240409,175800,523764095,4105,4105,4105,4105,0
20240409,175700,523764095,4105,4105,4105,4105,0
20240409,175600,523764095,4105,4105,4105,4105,0
20240409,175500,523764095,4105,4105,4105,4105,0
20240409,175400,523764095,4105,4105,4105,4105,0
20240409,175300,523764095,4105,4105,4105,4105,0
20240409,175200,523764095,4105,4105,4105,4105,0
20240409,175100,523764095,4105,4105,4105,4105,0
20240409,175000,523764095,4105,4105,4105,4105,0
20240409,174900,523764095,4105,4105,4105,4105,0
20240409,174800,523764095,4105,4105,4105,4105,0
20240409,174700,523764095,4105,4105,4105,4105,0
20240409,174600,523764095,4105,4105,4105,4105,0
20240409,174500,523764095,4105,4105,4105,4105,0
20240409,174400,523764095,4105,4105,4105,4105,0
20240409,174300,523764095,4105,4105,4105,4105,0
20240409,174200,523764095,4105,4105,4105,4105,3358
20240409,174100,523764095,4105,4105,4105,4105,0
20240409,174000,523764095,4105,4105,4105,4105,0
20240409,173900,523764095,4105,4105,4105,4105,0
20240409,173800,523764095,4105,4105,4105,4105,0
20240409,173700,523764095,4105,4105,4105,4105,0
20240409,173600,523764095,4105,4105,4105,4105,0
20240409,173500,523764095,4105,4105,4105,4105,0
20240409,173400,523764095,4105,4105,4105,4105,0
20240409,173300,523764095,4105,4105,4105,4105,0
20240409,173200,523764095,4105,4105,4105,4105,0
20240409,173100,523764095,4105,4105,4105,4105,0
20240409,173000,523764095,4105,4105,4105,4105,0
20240409,172900,523764095,4105,4105,4105,4105,0
20240409,172800,523764095,4105,4105,4105,4105,0
20240409,172700,523764095,4105,4105,4105,4105,0
20240409,172600,523764095,4105,4105,4105,4105,0
20240409,172500,523764095,4105,4105,4105,4105,0
20240409,172400,523764095,4105,4105,4105,4105,0
20240409,172300,523764095,4105,4105,4105,4105,0
20240409,172200,523764095,4105,4105,4105,4105,0
20240409,172100,523764095,4105,4105,4105,4105,0
20240409,172000,523764095,4105,4105,4105,4105,0
20240409,171900,523764095,4105,4105,4105,4105,0
20240409,171800,523764095,4105,4105,4105,4105,0
20240409,171700,523764095,4105,4105,4105,4105,0
20240409,171600,523764095,4105,4105,4105,4105,0
20240409,171500,523764095,4105,4105,4105,4105,0
20240409,171400,523764095,4105,4105,4105,4105,0
20240409,171300,523764095,4105,4105,4105,4105,0
20240409,171200,523764095,4105,4105,4105,4105,3358
20240409,171100,523764095,4105,4105,4105,4105,0
20240409,171000,523764095,4105,4105,4105,4105,0
20240409,170900,523764095,4105,4105,4105,4105,0
20240409,170800,523764095,4105,4105,4105,4105,0
20240409,170700,523764095,4105,4105,4105,4105,0
20240409,170600,523764095,4105,4105,4105,4105,0
20240409,170500,523764095,4105,4105,4105,4105,0
20240409,170400,523764095,4105,4105,4105,4105,0
20240409,170300,523764095,4105,4105,4105,4105,0
20240409,170200,523764095,4105,4105,4105,4105,0
20240409,170100,523764095,4105,4105,4105,4105,0
20240409,170000,523764095,4105,4105,4105,4105,0
20240409,165900,523764095,4105,4105,4105,4105,0
20240409,165800,523764095,4105,4105,4105,4105,0
20240409,165700,523764095,4105,4105,4105,4105,0
20240409,165600,523764095,4105,4105,4105,4105,0
20240409,165500,523764095,4105,4105,4105,4105,0
20240409,165400,523764095,4105,4105,4105,4105,0
20240409,165300,523764095,4105,4105,4105,4105,0
20240409,165200,523764095,4105,4105,4105,4105,0
20240409,165100,523764095,4105,4105,4105,4105,0
20240409,165000,523764095,4105,4105,4105,4105,0
20240409,164900,523764095,4105,4105,4105,4105,0
20240409,164800,523764095,4105,4105,4105,4105,0
20240409,164700,523764095,4105,4105,4105,4105,0
20240409,164600,523764095,4105,4105,4105,4105,0
20240409,164500,523764095,4105,4105,4105,4105,0
20240409,164400,523764095,4105,4105,4105,4105,0
20240409,164300,523764095,4105,4105,4105,4105,0
20240409,164200,523764095,4105,4105,4105,4105,3358
20240409,164100,523764095,4105,4105,4105,4105,0
20240409,164000,523764095,4105,4105,4105,4105,0
20240409,163900,523764095,4105,4105,4105,4105,0
20240409,163800,523764095,4105,4105,4105,4105,0
20240409,163700,523764095,4105,4105,4105,4105,0
20240409,163600,523764095,4105,4105,4105,4105,0
20240409,163500,523764095,4105,4105,4105,4105,0
20240409,163400,523764095,4105,4105,4105,4105,0
20240409,163300,523764095,4105,4105,4105,4105,0
20240409,163200,523764095,4105,4105,4105,4105,0
20240409,163100,523764095,4105,4105,4105,4105,0
20240409,163000,523764095,4105,4105,4105,4105,0
20240409,162900,523764095,4105,4105,4105,4105,0
20240409,162800,523764095,4105,4105,4105,4105,0
20240409,162700,523764095,4105,4105,4105,4105,0
20240409,162600,523764095,4105,4105,4105,4105,0
20240409,162500,523764095,4105,4105,4105,4105,0
20240409,162400,523764095,4105,4105,4105,4105,0
20240409,162300,523764095,4105,4105,4105,4105,0
20240409,162200,523764095,4105,4105,4105,4105,0
20240409,162100,523764095,4105,4105,4105,4105,0
20240409,162000,523764095,4105,4105,4105,4105,0
20240409,161900,523764095,4105,4105,4105,4105,0
20240409,161800,523764095,4105,4105,4105,4105,0
20240409,161700,523764095,4105,4105,4105,4105,0
20240409,161600,523764095,4105,4105,4105,4105,0
20240409,161500,523764095,4105,4105,4105,4105,0
20240409,161400,523764095,4105,4105,4105,4105,0
20240409,161300,523764095,4105,4105,4105,4105,0
20240409,161200,523764095,4105,4105,4105,4105,3358
20240409,161100,523764095,4105,4105,4105,4105,0
20240409,161000,523764095,4105,4105,4105,4105,0
20240409,160900,523764095,4105,4105,4105,4105,0
20240409,160800,523764095,4105,4105,4105,4105,0
20240409,160700,523764095,4105,4105,4105,4105,0
20240409,160600,523764095,4105,4105,4105,4105,0
20240409,160500,523764095,4105,4105,4105,4105,0
20240409,160400,523764095,4105,4105,4105,4105,0
20240409,160300,523764095,4105,4105,4105,4105,0
20240409,160200,523764095,4105,4105,4105,4105,0
20240409,160100,523764095,4105,4105,4105,4105,0
20240409,160000,523764095,4105,4105,4105,4105,0
20240409,155900,523764095,4105,4105,4105,4105,0
20240409,155800,523764095,4105,4105,4105,4105,0
20240409,155700,523764095,4105,4105,4105,4105,0
20240409,155600,523764095,4105,4105,4105,4105,0
20240409,155500,523764095,4105,4105,4105,4105,0
20240409,155400,523764095,4105,4105,4105,4105,0
20240409,155300,523764095,4105,4105,4105,4105,0
20240409,155200,523764095,4105,4105,4105,4105,0
20240409,155100,523764095,4105,4105,4105,4105,0
20240409,155000,523764095,4105,4105,4105,4105,0
20240409,154900,523764095,4105,4105,4105,4105,0
20240409,154800,523764095,4105,4105,4105,4105,0
20240409,154700,523764095,4105,4105,4105,4105,0
20240409,154600,523764095,4105,4105,4105,4105,0
20240409,154500,523764095,4105,4105,4105,4105,0
20240409,154400,523764095,4105,4105,4105,4105,0
20240409,154300,523764095,4105,4105,4105,4105,0
20240409,154200,523764095,4105,4105,4105,4105,3358
20240409,154100,523764095,4105,4105,4105,4105,0
20240409,154000,523764095,4105,4105,4105,4105,0
20240409,153900,523764095,4105,4105,4105,4105,0
20240409,153800,523764095,4105,4105,4105,4105,0
20240409,153700,523764095,4105,4105,4105,4105,0
20240409,153600,523764095,4105,4105,4105,4105,0
20240409,153500,523764095,4105,4105,4105,4105,0
20240409,153400,523764095,4105,4105,4105,4105,0
20240409,153300,523764095,4105,4105,4105,4105,0
20240409,153200,523764095,4105,4105,4105,4105,0
20240409,153100,523764095,4105,4105,4105,4105,0
20240409,153000,523764095,4105,4105,4105,4105,3358
20240409,152900,509979505,4115,4115,4115,4115,0
20240409,152800,509979505,4115,4115,4115,4115,0
20240409,152700,509979505,4115,4115,4115,4115,0
20240409,152600,509979505,4115,4115,4115,4115,0
20240409,152500,509979505,4115,4115,4115,4115,0
20240409,152400,509979505,4115,4115,4115,4115,0
20240409,152300,509979505,4115,4115,4115,4115,0
20240409,152200,509979505,4115,4115,4115,4115,0
20240409,152100,509979505,4115,4115,4115,4115,0
20240409,152000,509979505,4115,4115,4115,4115,0
20240409,151900,509979505,4115,4120,4120,4100,457
20240409,151800,508099580,4095,4100,4105,4095,2257
20240409,151700,498844545,4100,4100,4110,4100,446
20240409,151600,497015895,4100,4110,4110,4100,8
20240409,151500,496983045,4115,4100,4115,4100,4
20240409,151400,496966615,4100,4110,4110,4100,1020
20240409,151300,492781425,4110,4120,4120,4110,1398
20240409,151200,487032175,4110,4100,4110,4100,485
20240409,151100,485041180,4105,4100,4105,4100,222
20240409,151000,484130630,4100,4105,4105,4100,17
20240409,150900,484060925,4100,4105,4105,4100,610
20240409,150800,481557280,4100,4100,4100,4100,2
20240409,150700,481549080,4105,4100,4105,4100,52
20240409,150600,481335630,4100,4100,4100,4100,301
20240409,150500,480101530,4105,4105,4105,4105,411
20240409,150400,478414375,4100,4100,4100,4100,362
20240409,150300,476930175,4105,4105,4105,4100,380
20240409,150200,475370465,4100,4100,4105,4100,204
20240409,150100,474533550,4105,4100,4105,4100,297
20240409,150000,473315745,4100,4105,4105,4100,5
20240409,145900,473295230,4100,4105,4105,4100,730
20240409,145800,470299725,4100,4100,4100,4100,1422
20240409,145700,464469525,4105,4095,4105,4095,1236
20240409,145600,459406245,4105,4100,4105,4095,165
20240409,145500,458729890,4095,4100,4100,4095,3
20240409,145400,458717600,4095,4095,4095,4095,71
20240409,145300,458426855,4095,4100,4100,4095,34
20240409,145200,458287620,4100,4105,4105,4100,362
20240409,145100,456803415,4100,4100,4100,4100,2
20240409,145000,456795215,4100,4100,4100,4100,883
20240409,144900,453174915,4100,4100,4100,4095,41
20240409,144800,453006825,4095,4090,4095,4090,837
20240409,144700,449582100,4090,4095,4095,4090,2773
20240409,144600,438226935,4095,4100,4100,4095,15
20240409,144500,438165440,4100,4100,4100,4100,280
20240409,144400,437017440,4100,4100,4100,4100,1180
20240409,144300,432179440,4105,4105,4105,4100,323
20240409,144200,430854135,4100,4100,4100,4100,2223
20240409,144100,421739835,4100,4100,4100,4100,225
20240409,144000,420817335,4100,4100,4100,4100,95
20240409,143900,420427835,4100,4105,4105,4100,629
20240409,143800,417846115,4105,4105,4105,4105,8
20240409,143700,417813275,4105,4105,4105,4105,2
20240409,143600,417805065,4105,4115,4115,4105,8056
20240409,143500,384698160,4115,4110,4115,4110,27
20240409,143400,384587145,4115,4110,4115,4110,690
20240409,143300,381748145,4110,4110,4110,4110,9
20240409,143200,381711155,4110,4115,4115,4110,106
20240409,143100,381275040,4110,4115,4115,4110,14
20240409,143000,381217455,4115,4110,4115,4110,2
20240409,142900,381209230,4110,4110,4110,4110,10
20240409,142800,381168130,4110,4110,4110,4110,2
20240409,142700,381159910,4110,4110,4110,4110,2
20240409,142600,381151690,4110,4110,4110,4110,1
20240409,142500,381147580,4110,4110,4110,4110,202
20240409,142400,380317360,4110,4110,4110,4110,299
20240409,142300,379088470,4110,4110,4110,4110,2
20240409,142200,379080250,4110,4110,4110,4110,1
20240409,142100,379076140,4110,4110,4110,4110,224
20240409,142000,378155500,4110,4110,4110,4110,509
20240409,141900,376063510,4110,4115,4115,4110,921
20240409,141800,372274050,4115,4125,4125,4115,3
20240409,141700,372261685,4115,4115,4115,4115,2
20240409,141600,372253455,4120,4120,4120,4120,39
20240409,141500,372092775,4120,4120,4120,4120,5
20240409,141400,372072175,4120,4120,4120,4120,1
20240409,141300,372068055,4120,4120,4120,4120,398
20240409,141200,370428295,4125,4120,4125,4120,26
20240409,141100,370321055,4120,4120,4120,4120,0
20240409,141000,370321055,4120,4120,4120,4120,1
20240409,140900,370316935,4125,4120,4125,4120,3
20240409,140800,370304570,4125,4120,4125,4120,3
20240409,140700,370292205,4120,4120,4120,4120,124
20240409,140600,369781325,4125,4125,4125,4125,1
20240409,140500,369777200,4120,4120,4125,4120,11
20240409,140400,369731875,4120,4120,4120,4120,2
20240409,140300,369723635,4125,4115,4125,4115,4
20240409,140200,369707155,4115,4120,4120,4115,78
20240409,140100,369385835,4120,4115,4120,4115,200
20240409,140000,368562830,4120,4120,4120,4120,10
20240409,135900,368521630,4120,4115,4120,4115,26
20240409,135800,368414520,4120,4115,4120,4115,114
20240409,135700,367945400,4120,4120,4120,4120,1
20240409,135600,367941280,4115,4115,4115,4115,132
20240409,135500,367398100,4115,4115,4115,4115,2
20240409,135400,367389870,4115,4115,4115,4115,1
20240409,135300,367385755,4120,4115,4120,4115,35
20240409,135200,367241705,4115,4120,4120,4115,1081
20240409,135100,362788540,4135,4130,4135,4120,77
20240409,135000,362470615,4130,4120,4130,4120,5
20240409,134900,362449990,4125,4120,4125,4120,29
20240409,134800,362330375,4120,4125,4125,4120,29
20240409,134700,362210790,4120,4120,4120,4120,2
20240409,134600,362202550,4120,4120,4120,4120,1
20240409,134500,362198430,4120,4120,4120,4120,2
20240409,134400,362190190,4120,4120,4120,4120,0
20240409,134300,362190190,4120,4120,4120,4120,2
20240409,134200,362181950,4120,4125,4125,4120,21
20240409,134100,362095330,4120,4120,4120,4120,2
20240409,134000,362087090,4120,4120,4120,4120,2
20240409,133900,362078850,4125,4125,4125,4125,1
20240409,133800,362074725,4120,4120,4120,4120,1
20240409,133700,362070605,4125,4120,4125,4120,271
20240409,133600,360952840,4125,4120,4125,4120,3
20240409,133500,360940475,4125,4125,4125,4125,1
20240409,133400,360936350,4120,4125,4125,4120,3
20240409,133300,360923985,4120,4125,4125,4120,2
20240409,133200,360915740,4120,4120,4125,4120,27
20240409,133100,360804435,4120,4115,4120,4115,3
20240409,133000,360792085,4110,4120,4120,4110,32
20240409,132900,360660365,4110,4120,4120,4110,4
20240409,132800,360643905,4115,4115,4115,4115,2
20240409,132700,360635675,4120,4110,4120,4110,8
20240409,132600,360602735,4110,4125,4125,4110,81
20240409,132500,360269425,4115,4125,4125,4115,2
20240409,132400,360261185,4110,4120,4120,4110,10314
20240409,132300,317775885,4115,4115,4115,4115,2
20240409,132200,317767655,4115,4115,4115,4115,1
20240409,132100,317763540,4120,4120,4120,4120,1
20240409,132000,317759420,4115,4120,4120,4115,11
20240409,131900,317714110,4115,4115,4115,4115,2
20240409,131800,317705880,4115,4115,4115,4115,1
20240409,131700,317701765,4115,4115,4115,4115,0
20240409,131600,317701765,4115,4115,4115,4115,2
20240409,131500,317693535,4115,4115,4115,4115,644
20240409,131400,315043475,4110,4115,4115,4110,246
20240409,131300,314031315,4110,4110,4110,4110,2
20240409,131200,314023095,4110,4110,4110,4110,0
20240409,131100,314023095,4110,4115,4115,4110,136
20240409,131000,313463535,4115,4110,4115,4110,3
20240409,130900,313451200,4115,4115,4115,4110,124
20240409,130800,312941455,4115,4115,4115,4115,1
20240409,130700,312937340,4110,4115,4115,4110,4
20240409,130600,312920895,4110,4115,4115,4110,695
20240409,130500,310061155,4110,4115,4115,4110,223
20240409,130400,309143625,4115,4110,4115,4110,60
20240409,130300,308897015,4115,4115,4115,4110,19
20240409,130200,308818840,4110,4120,4120,4110,126
20240409,130100,308300420,4110,4110,4110,4110,1
20240409,130000,308296310,4120,4110,4120,4110,3
20240409,125900,308283970,4120,4110,4120,4110,14
20240409,125800,308226420,4110,4120,4120,4110,3
20240409,125700,308214080,4110,4110,4110,4110,1
20240409,125600,308209970,4110,4110,4110,4110,2
20240409,125500,308201750,4110,4110,4110,4110,2
20240409,125400,308193530,4110,4110,4110,4110,0
20240409,125300,308193530,4110,4110,4110,4110,1
20240409,125200,308189420,4110,4110,4110,4110,2
20240409,125100,308181200,4125,4115,4125,4110,359
20240409,125000,306704155,4115,4115,4115,4115,1
20240409,124900,306700040,4115,4115,4115,4115,0
20240409,124800,306700040,4115,4115,4115,4115,2
20240409,124700,306691810,4115,4115,4115,4115,784
20240409,124600,303465650,4115,4115,4115,4115,1
20240409,124500,303461535,4115,4125,4125,4115,56
20240409,124400,303230595,4115,4115,4115,4115,2
20240409,124300,303222365,4115,4115,4115,4115,2
20240409,124200,303214135,4115,4115,4115,4115,2
20240409,124100,303205905,4115,4115,4115,4115,1
20240409,124000,303201790,4125,4120,4125,4115,1583
20240409,123900,296680620,4120,4125,4125,4120,3
20240409,123800,296668255,4120,4120,4120,4120,2
20240409,123700,296660015,4120,4120,4120,4120,1
20240409,123600,296655895,4125,4125,4125,4125,1
20240409,123500,296651770,4120,4140,4140,4120,899
20240409,123400,292943830,4125,4125,4125,4125,114
20240409,123300,292473580,4140,4140,4140,4125,3
20240409,123200,292461175,4125,4120,4125,4120,3
20240409,123100,292448810,4120,4125,4125,4120,556
20240409,123000,290155590,4120,4125,4125,4120,526
20240409,122900,287985965,4120,4125,4125,4120,65
20240409,122800,287717880,4150,4125,4150,4125,3
20240409,122700,287705480,4150,4150,4150,4150,1
20240409,122600,287701330,4125,4150,4150,4125,3
20240409,122500,287688930,4125,4125,4125,4125,1
20240409,122400,287684805,4150,4125,4150,4125,3
20240409,122300,287672405,4150,4130,4150,4120,1880
20240409,122200,279911360,4150,4150,4150,4150,0
20240409,122100,279911360,4150,4130,4150,4130,11
20240409,122000,279865790,4125,4140,4140,4125,1112
20240409,121900,275263790,4140,4125,4140,4125,61
20240409,121800,275012135,4125,4125,4125,4125,0
20240409,121700,275012135,4125,4125,4125,4125,2
20240409,121600,275003885,4125,4125,4125,4125,1
20240409,121500,274999760,4150,4125,4150,4125,3
20240409,121400,274987360,4125,4125,4125,4125,2
20240409,121300,274979110,4150,4150,4150,4150,1
20240409,121200,274974960,4125,4150,4150,4125,116
20240409,121100,274496435,4125,4150,4150,4125,3
20240409,121000,274484035,4125,4125,4125,4125,2
20240409,120900,274475785,4150,4150,4150,4150,1
20240409,120800,274471635,4125,4125,4150,4125,7
20240409,120700,274442680,4125,4150,4150,4125,3
20240409,120600,274430280,4125,4125,4125,4125,2
20240409,120500,274422030,4150,4125,4150,4125,2
20240409,120400,274413755,4125,4125,4125,4125,0
20240409,120300,274413755,4125,4125,4125,4125,2
20240409,120200,274405505,4150,4150,4150,4125,448
20240409,120100,272549830,4150,4145,4150,4120,46
20240409,120000,272360180,4150,4145,4150,4145,2
20240409,115900,272351885,4145,4145,4145,4145,117
20240409,115800,271866920,4145,4145,4145,4120,73
20240409,115700,271564385,4145,4120,4145,4120,3
20240409,115600,271552000,4145,4120,4145,4120,85
20240409,115500,271201775,4145,4145,4145,4145,1
20240409,115400,271197630,4120,4115,4145,4115,89
20240409,115300,270830605,4115,4140,4145,4115,2512
20240409,115200,260480760,4125,4130,4130,4125,1294
20240409,115100,255137210,4140,4130,4140,4130,48
20240409,115000,254938610,4130,4140,4140,4130,375
20240409,114900,253386510,4130,4140,4140,4130,3
20240409,114800,253374110,4130,4130,4140,4130,52
20240409,114700,253159000,4140,4130,4140,4130,38
20240409,114600,253002000,4140,4140,4140,4140,35
20240409,114500,252857100,4130,4135,4135,4130,1108
20240409,114400,248275530,4125,4125,4125,4125,1
20240409,114300,248271405,4135,4125,4135,4125,13
20240409,114200,248217670,4125,4125,4125,4125,187
20240409,114100,247446295,4125,4135,4135,4125,1717
20240409,114000,240355305,4135,4135,4135,4135,1
20240409,113900,240351170,4130,4130,4130,4130,2
20240409,113800,240342910,4150,4130,4150,4130,216
20240409,113700,239450130,4130,4150,4150,4130,232
20240409,113600,238487860,4135,4145,4145,4135,72
20240409,113500,238189440,4140,4145,4145,4140,12
20240409,113400,238139705,4145,4145,4150,4135,95
20240409,113300,237746085,4150,4135,4150,4135,3
20240409,113200,237733665,4150,4150,4150,4150,1
20240409,113100,237729515,4135,4135,4135,4135,1
20240409,113000,237725380,4135,4130,4135,4130,5
20240409,112900,237704715,4130,4130,4150,4130,56
20240409,112800,237472675,4130,4130,4130,4130,101
20240409,112700,237055545,4130,4145,4145,4130,44
20240409,112600,236873180,4130,4135,4140,4130,3254
20240409,112500,223417330,4130,4130,4130,4130,19
20240409,112400,223338860,4130,4130,4130,4130,287
20240409,112300,222153550,4130,4130,4130,4130,38
20240409,112200,221996610,4130,4130,4135,4130,89
20240409,112100,221629035,4135,4130,4135,4130,28
20240409,112000,221513390,4130,4130,4130,4130,718
20240409,111900,218548050,4130,4130,4130,4130,2
20240409,111800,218539790,4135,4135,4135,4135,321
20240409,111700,217212455,4135,4145,4145,4135,1120
20240409,111600,212580560,4140,4140,4140,4140,2
20240409,111500,212572280,4140,4140,4140,4140,16
20240409,111400,212506040,4135,4135,4135,4135,0
20240409,111300,212506040,4135,4140,4140,4135,227
20240409,111200,211566385,4140,4140,4140,4140,2
20240409,111100,211558105,4140,4145,4145,4140,190
20240409,111000,210770735,4145,4140,4145,4140,23
20240409,110900,210675410,4140,4140,4140,4140,70
20240409,110800,210385610,4140,4145,4145,4140,4
20240409,110700,210369040,4140,4140,4140,4140,1
20240409,110600,210364900,4140,4145,4145,4140,52
20240409,110500,210149370,4140,4140,4140,4140,2
20240409,110400,210141090,4145,4140,4145,4140,28
20240409,110300,210025165,4135,4145,4145,4135,1876
20240409,110200,202260505,4140,4150,4150,4140,37
20240409,110100,202106975,4150,4140,4150,4140,12
20240409,110000,202057195,4150,4140,4150,4140,46
20240409,105900,201866305,4150,4145,4150,4145,5
20240409,105800,201845575,4140,4150,4150,4140,93
20240409,105700,201459855,4155,4150,4155,4150,91
20240409,105600,201082200,4160,4160,4160,4160,0
20240409,105500,201082200,4160,4160,4160,4160,0
20240409,105400,201082200,4160,4160,4160,4160,0
20240409,105300,201082200,4160,4140,4160,4140,11
20240409,105200,201036640,4160,4160,4160,4160,35
20240409,105100,200891040,4140,4155,4155,4140,1092
20240409,105000,196355145,4155,4155,4155,4155,96
20240409,104900,195956265,4155,4140,4155,4140,109
20240409,104800,195504255,4150,4150,4150,4140,1240
20240409,104700,190364685,4155,4155,4155,4155,0
20240409,104600,190364685,4155,4155,4155,4155,135
20240409,104500,189803760,4155,4155,4155,4155,35
20240409,104400,189658335,4145,4145,4145,4145,0
20240409,104300,189658335,4145,4155,4155,4145,136
20240409,104200,189094265,4155,4155,4155,4155,0
20240409,104100,189094265,4155,4150,4155,4150,52
20240409,104000,188878290,4145,4150,4155,4145,598
20240409,103900,186396895,4145,4145,4145,4145,16
20240409,103800,186330575,4145,4150,4150,4145,1146
20240409,103700,181575285,4150,4150,4150,4150,0
20240409,103600,181575285,4150,4150,4150,4150,0
20240409,103500,181575285,4150,4150,4150,4150,35
20240409,103400,181430035,4150,4150,4150,4150,0
20240409,103300,181430035,4150,4150,4150,4150,40
20240409,103200,181264035,4155,4155,4155,4155,18
20240409,103100,181189245,4155,4155,4155,4155,19
20240409,103000,181110300,4155,4155,4155,4155,0
20240409,102900,181110300,4155,4145,4155,4145,131
20240409,102800,180566945,4155,4145,4155,4145,62
20240409,102700,180309495,4145,4145,4145,4145,0
20240409,102600,180309495,4145,4145,4155,4145,267
20240409,102500,179202420,4155,4165,4165,4155,291
20240409,102400,177992955,4165,4165,4165,4155,71
20240409,102300,177697790,4165,4155,4165,4155,1025
20240409,102200,173429195,4155,4160,4160,4155,649
20240409,102100,170729700,4155,4145,4155,4145,30
20240409,102000,170605100,4155,4155,4155,4155,0
20240409,101900,170605100,4155,4155,4155,4155,36
20240409,101800,170455520,4145,4160,4160,4145,331
20240409,101700,169080555,4160,4160,4160,4160,4
20240409,101600,169063915,4160,4150,4160,4150,614
20240409,101500,166515805,4150,4155,4160,4150,275
20240409,101400,165373490,4150,4150,4150,4150,100
20240409,101300,164958490,4150,4155,4155,4150,24
20240409,101200,164858880,4160,4165,4165,4155,66
20240409,101100,164584430,4160,4160,4160,4160,120
20240409,101000,164085230,4155,4160,4160,4155,733
20240409,100900,161036325,4155,4160,4160,4155,20
20240409,100800,160953205,4150,4155,4155,4150,761
20240409,100700,157792765,4155,4165,4165,4155,384
20240409,100600,156195535,4165,4160,4165,4160,572
20240409,100500,153815960,4160,4160,4160,4160,70
20240409,100400,153524760,4160,4155,4160,4155,22
20240409,100300,153433320,4160,4160,4160,4160,0
20240409,100200,153433320,4160,4155,4160,4155,37
20240409,100100,153279450,4155,4150,4155,4150,54
20240409,100000,153055160,4150,4145,4150,4145,1123
20240409,095900,148399855,4150,4155,4155,4150,552
20240409,095800,146108665,4165,4165,4165,4165,1
20240409,095700,146104500,4155,4155,4155,4155,22
20240409,095600,146013090,4175,4170,4175,4150,2592
20240409,095500,135231295,4175,4175,4175,4175,0
20240409,095400,135231295,4175,4170,4175,4170,39
20240409,095300,135068660,4155,4170,4175,4155,163
20240409,095200,134390805,4175,4155,4175,4155,42
20240409,095100,134216275,4175,4170,4175,4155,106
20240409,095000,133775640,4170,4170,4170,4170,46
20240409,094900,133583820,4170,4170,4170,4170,6
20240409,094800,133558800,4165,4155,4165,4155,137
20240409,094700,132989195,4150,4145,4155,4145,87
20240409,094600,132628155,4150,4145,4150,4145,59
20240409,094500,132383475,4150,4145,4150,4145,2100
20240409,094400,123678785,4145,4150,4150,4145,49
20240409,094300,123475545,4150,4150,4150,4150,1058
20240409,094200,119084845,4150,4155,4155,4150,1779
20240409,094100,111700135,4150,4165,4165,4150,193
20240409,094000,110897470,4150,4150,4150,4150,255
20240409,093900,109839220,4150,4165,4165,4150,63
20240409,093800,109577755,4165,4165,4165,4150,836
20240409,093700,106103265,4165,4170,4175,4165,883
20240409,093600,102421610,4175,4170,4175,4170,2798
20240409,093500,90753715,4170,4170,4170,4170,334
20240409,093400,89360935,4170,4175,4175,4170,104
20240409,093300,88927195,4175,4175,4175,4175,139
20240409,093200,88346870,4180,4170,4180,4170,18
20240409,093100,88271795,4175,4175,4175,4175,36
20240409,093000,88121495,4175,4170,4180,4170,65
20240409,092900,87850020,4185,4170,4185,4170,325
20240409,092800,86494755,4185,4190,4190,4185,77
20240409,092700,86172485,4190,4190,4190,4190,4
20240409,092600,86155725,4190,4190,4190,4175,678
20240409,092500,83315520,4190,4190,4190,4190,420
20240409,092400,81555720,4190,4165,4190,4165,1479
20240409,092300,75376515,4165,4165,4170,4165,1630
20240409,092200,68581065,4165,4145,4165,4145,7133
20240409,092100,38965810,4145,4140,4145,4140,385
20240409,092000,37370705,4140,4140,4140,4130,673
20240409,091900,34584585,4140,4145,4145,4140,217
20240409,091800,33685165,4145,4130,4145,4130,152
20240409,091700,33057375,4130,4130,4130,4130,124
20240409,091600,32545255,4145,4145,4145,4145,507
20240409,091500,30443740,4145,4145,4150,4145,53
20240409,091400,30224035,4145,4145,4145,4135,2297
20240409,091300,20704870,4145,4145,4145,4145,106
20240409,091200,20265500,4145,4145,4145,4145,51
20240409,091100,20054105,4145,4145,4145,4145,29
20240409,091000,19933900,4145,4145,4145,4145,70
20240409,090900,19643750,4145,4145,4145,4145,3
20240409,090800,19631315,4150,4150,4150,4150,0
20240409,090700,19631315,4150,4150,4150,4150,2
20240409,090600,19623015,4150,4150,4150,4150,49
20240409,090500,19419665,4150,4120,4150,4120,2
20240409,090400,19411395,4120,4170,4170,4120,670
20240409,090300,16646595,4170,4125,4170,4125,22
20240409,090200,16555800,4120,4120,4120,4120,0
20240409,090100,16555800,4120,4125,4125,4120,2064
20240409,090000,8050035,4125,4085,4125,4085,1969