KissMeData/066670/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,193200,269174705,4870,4870,4870,4870,2756
20240417,193100,269174705,4870,4870,4870,4870,0
20240417,193000,269174705,4870,4870,4870,4870,0
20240417,192900,269174705,4870,4870,4870,4870,0
20240417,192800,269174705,4870,4870,4870,4870,0
20240417,192700,269174705,4870,4870,4870,4870,0
20240417,192600,269174705,4870,4870,4870,4870,0
20240417,192500,269174705,4870,4870,4870,4870,0
20240417,192400,269174705,4870,4870,4870,4870,0
20240417,192300,269174705,4870,4870,4870,4870,0
20240417,192200,269174705,4870,4870,4870,4870,0
20240417,192100,269174705,4870,4870,4870,4870,0
20240417,192000,269174705,4870,4870,4870,4870,0
20240417,191900,269174705,4870,4870,4870,4870,0
20240417,191800,269174705,4870,4870,4870,4870,0
20240417,191700,269174705,4870,4870,4870,4870,0
20240417,191600,269174705,4870,4870,4870,4870,0
20240417,191500,269174705,4870,4870,4870,4870,0
20240417,191400,269174705,4870,4870,4870,4870,0
20240417,191300,269174705,4870,4870,4870,4870,0
20240417,191200,269174705,4870,4870,4870,4870,0
20240417,191100,269174705,4870,4870,4870,4870,0
20240417,191000,269174705,4870,4870,4870,4870,0
20240417,190900,269174705,4870,4870,4870,4870,0
20240417,190800,269174705,4870,4870,4870,4870,0
20240417,190700,269174705,4870,4870,4870,4870,0
20240417,190600,269174705,4870,4870,4870,4870,0
20240417,190500,269174705,4870,4870,4870,4870,0
20240417,190400,269174705,4870,4870,4870,4870,0
20240417,190300,269174705,4870,4870,4870,4870,0
20240417,190200,269174705,4870,4870,4870,4870,2756
20240417,190100,269174705,4870,4870,4870,4870,0
20240417,190000,269174705,4870,4870,4870,4870,0
20240417,185900,269174705,4870,4870,4870,4870,0
20240417,185800,269174705,4870,4870,4870,4870,0
20240417,185700,269174705,4870,4870,4870,4870,0
20240417,185600,269174705,4870,4870,4870,4870,0
20240417,185500,269174705,4870,4870,4870,4870,0
20240417,185400,269174705,4870,4870,4870,4870,0
20240417,185300,269174705,4870,4870,4870,4870,0
20240417,185200,269174705,4870,4870,4870,4870,0
20240417,185100,269174705,4870,4870,4870,4870,0
20240417,185000,269174705,4870,4870,4870,4870,0
20240417,184900,269174705,4870,4870,4870,4870,0
20240417,184800,269174705,4870,4870,4870,4870,0
20240417,184700,269174705,4870,4870,4870,4870,0
20240417,184600,269174705,4870,4870,4870,4870,0
20240417,184500,269174705,4870,4870,4870,4870,0
20240417,184400,269174705,4870,4870,4870,4870,0
20240417,184300,269174705,4870,4870,4870,4870,0
20240417,184200,269174705,4870,4870,4870,4870,0
20240417,184100,269174705,4870,4870,4870,4870,0
20240417,184000,269174705,4870,4870,4870,4870,0
20240417,183900,269174705,4870,4870,4870,4870,0
20240417,183800,269174705,4870,4870,4870,4870,0
20240417,183700,269174705,4870,4870,4870,4870,0
20240417,183600,269174705,4870,4870,4870,4870,0
20240417,183500,269174705,4870,4870,4870,4870,0
20240417,183400,269174705,4870,4870,4870,4870,0
20240417,183300,269174705,4870,4870,4870,4870,0
20240417,183200,269174705,4870,4870,4870,4870,2756
20240417,183100,269174705,4870,4870,4870,4870,0
20240417,183000,269174705,4870,4870,4870,4870,0
20240417,182900,269174705,4870,4870,4870,4870,0
20240417,182800,269174705,4870,4870,4870,4870,0
20240417,182700,269174705,4870,4870,4870,4870,0
20240417,182600,269174705,4870,4870,4870,4870,0
20240417,182500,269174705,4870,4870,4870,4870,0
20240417,182400,269174705,4870,4870,4870,4870,0
20240417,182300,269174705,4870,4870,4870,4870,0
20240417,182200,269174705,4870,4870,4870,4870,0
20240417,182100,269174705,4870,4870,4870,4870,0
20240417,182000,269174705,4870,4870,4870,4870,0
20240417,181900,269174705,4870,4870,4870,4870,0
20240417,181800,269174705,4870,4870,4870,4870,0
20240417,181700,269174705,4870,4870,4870,4870,0
20240417,181600,269174705,4870,4870,4870,4870,0
20240417,181500,269174705,4870,4870,4870,4870,0
20240417,181400,269174705,4870,4870,4870,4870,0
20240417,181300,269174705,4870,4870,4870,4870,0
20240417,181200,269174705,4870,4870,4870,4870,0
20240417,181100,269174705,4870,4870,4870,4870,0
20240417,181000,269174705,4870,4870,4870,4870,0
20240417,180900,269174705,4870,4870,4870,4870,0
20240417,180800,269174705,4870,4870,4870,4870,0
20240417,180700,269174705,4870,4870,4870,4870,0
20240417,180600,269174705,4870,4870,4870,4870,0
20240417,180500,269174705,4870,4870,4870,4870,0
20240417,180400,269174705,4870,4870,4870,4870,0
20240417,180300,269174705,4870,4870,4870,4870,0
20240417,180200,269174705,4870,4870,4870,4870,2756
20240417,180100,269174705,4870,4870,4870,4870,0
20240417,180000,269174705,4870,4870,4870,4870,0
20240417,175900,269174705,4870,4870,4870,4870,0
20240417,175800,269174705,4870,4870,4870,4870,0
20240417,175700,269174705,4870,4870,4870,4870,0
20240417,175600,269174705,4870,4870,4870,4870,0
20240417,175500,269174705,4870,4870,4870,4870,0
20240417,175400,269174705,4870,4870,4870,4870,0
20240417,175300,269174705,4870,4870,4870,4870,0
20240417,175200,269174705,4870,4870,4870,4870,0
20240417,175100,269174705,4870,4870,4870,4870,0
20240417,175000,269174705,4870,4870,4870,4870,0
20240417,174900,269174705,4870,4870,4870,4870,0
20240417,174800,269174705,4870,4870,4870,4870,0
20240417,174700,269174705,4870,4870,4870,4870,0
20240417,174600,269174705,4870,4870,4870,4870,0
20240417,174500,269174705,4870,4870,4870,4870,0
20240417,174400,269174705,4870,4870,4870,4870,0
20240417,174300,269174705,4870,4870,4870,4870,0
20240417,174200,269174705,4870,4870,4870,4870,0
20240417,174100,269174705,4870,4870,4870,4870,0
20240417,174000,269174705,4870,4870,4870,4870,0
20240417,173900,269174705,4870,4870,4870,4870,0
20240417,173800,269174705,4870,4870,4870,4870,0
20240417,173700,269174705,4870,4870,4870,4870,0
20240417,173600,269174705,4870,4870,4870,4870,0
20240417,173500,269174705,4870,4870,4870,4870,0
20240417,173400,269174705,4870,4870,4870,4870,0
20240417,173300,269174705,4870,4870,4870,4870,0
20240417,173200,269174705,4870,4870,4870,4870,2756
20240417,173100,269174705,4870,4870,4870,4870,0
20240417,173000,269174705,4870,4870,4870,4870,0
20240417,172900,269174705,4870,4870,4870,4870,0
20240417,172800,269174705,4870,4870,4870,4870,0
20240417,172700,269174705,4870,4870,4870,4870,0
20240417,172600,269174705,4870,4870,4870,4870,0
20240417,172500,269174705,4870,4870,4870,4870,0
20240417,172400,269174705,4870,4870,4870,4870,0
20240417,172300,269174705,4870,4870,4870,4870,0
20240417,172200,269174705,4870,4870,4870,4870,0
20240417,172100,269174705,4870,4870,4870,4870,0
20240417,172000,269174705,4870,4870,4870,4870,0
20240417,171900,269174705,4870,4870,4870,4870,0
20240417,171800,269174705,4870,4870,4870,4870,0
20240417,171700,269174705,4870,4870,4870,4870,0
20240417,171600,269174705,4870,4870,4870,4870,0
20240417,171500,269174705,4870,4870,4870,4870,0
20240417,171400,269174705,4870,4870,4870,4870,0
20240417,171300,269174705,4870,4870,4870,4870,0
20240417,171200,269174705,4870,4870,4870,4870,0
20240417,171100,269174705,4870,4870,4870,4870,0
20240417,171000,269174705,4870,4870,4870,4870,0
20240417,170900,269174705,4870,4870,4870,4870,0
20240417,170800,269174705,4870,4870,4870,4870,0
20240417,170700,269174705,4870,4870,4870,4870,0
20240417,170600,269174705,4870,4870,4870,4870,0
20240417,170500,269174705,4870,4870,4870,4870,0
20240417,170400,269174705,4870,4870,4870,4870,0
20240417,170300,269174705,4870,4870,4870,4870,0
20240417,170200,269174705,4870,4870,4870,4870,2756
20240417,170100,269174705,4870,4870,4870,4870,0
20240417,170000,269174705,4870,4870,4870,4870,0
20240417,165900,269174705,4870,4870,4870,4870,0
20240417,165800,269174705,4870,4870,4870,4870,0
20240417,165700,269174705,4870,4870,4870,4870,0
20240417,165600,269174705,4870,4870,4870,4870,0
20240417,165500,269174705,4870,4870,4870,4870,0
20240417,165400,269174705,4870,4870,4870,4870,0
20240417,165300,269174705,4870,4870,4870,4870,0
20240417,165200,269174705,4870,4870,4870,4870,0
20240417,165100,269174705,4870,4870,4870,4870,0
20240417,165000,269174705,4870,4870,4870,4870,0
20240417,164900,269174705,4870,4870,4870,4870,0
20240417,164800,269174705,4870,4870,4870,4870,0
20240417,164700,269174705,4870,4870,4870,4870,0
20240417,164600,269174705,4870,4870,4870,4870,0
20240417,164500,269174705,4870,4870,4870,4870,0
20240417,164400,269174705,4870,4870,4870,4870,0
20240417,164300,269174705,4870,4870,4870,4870,0
20240417,164200,269174705,4870,4870,4870,4870,0
20240417,164100,269174705,4870,4870,4870,4870,0
20240417,164000,269174705,4870,4870,4870,4870,0
20240417,163900,269174705,4870,4870,4870,4870,0
20240417,163800,269174705,4870,4870,4870,4870,0
20240417,163700,269174705,4870,4870,4870,4870,0
20240417,163600,269174705,4870,4870,4870,4870,0
20240417,163500,269174705,4870,4870,4870,4870,0
20240417,163400,269174705,4870,4870,4870,4870,0
20240417,163300,269174705,4870,4870,4870,4870,0
20240417,163200,269174705,4870,4870,4870,4870,2756
20240417,163100,269174705,4870,4870,4870,4870,0
20240417,163000,269174705,4870,4870,4870,4870,0
20240417,162900,269174705,4870,4870,4870,4870,0
20240417,162800,269174705,4870,4870,4870,4870,0
20240417,162700,269174705,4870,4870,4870,4870,0
20240417,162600,269174705,4870,4870,4870,4870,0
20240417,162500,269174705,4870,4870,4870,4870,0
20240417,162400,269174705,4870,4870,4870,4870,0
20240417,162300,269174705,4870,4870,4870,4870,0
20240417,162200,269174705,4870,4870,4870,4870,0
20240417,162100,269174705,4870,4870,4870,4870,0
20240417,162000,269174705,4870,4870,4870,4870,0
20240417,161900,269174705,4870,4870,4870,4870,0
20240417,161800,269174705,4870,4870,4870,4870,0
20240417,161700,269174705,4870,4870,4870,4870,0
20240417,161600,269174705,4870,4870,4870,4870,0
20240417,161500,269174705,4870,4870,4870,4870,0
20240417,161400,269174705,4870,4870,4870,4870,0
20240417,161300,269174705,4870,4870,4870,4870,0
20240417,161200,269174705,4870,4870,4870,4870,0
20240417,161100,269174705,4870,4870,4870,4870,0
20240417,161000,269174705,4870,4870,4870,4870,0
20240417,160900,269174705,4870,4870,4870,4870,0
20240417,160800,269174705,4870,4870,4870,4870,0
20240417,160700,269174705,4870,4870,4870,4870,0
20240417,160600,269174705,4870,4870,4870,4870,0
20240417,160500,269174705,4870,4870,4870,4870,0
20240417,160400,269174705,4870,4870,4870,4870,0
20240417,160300,269174705,4870,4870,4870,4870,0
20240417,160200,269174705,4870,4870,4870,4870,2756
20240417,160100,269174705,4870,4870,4870,4870,0
20240417,160000,269174705,4870,4870,4870,4870,0
20240417,155900,269174705,4870,4870,4870,4870,0
20240417,155800,269174705,4870,4870,4870,4870,0
20240417,155700,269174705,4870,4870,4870,4870,0
20240417,155600,269174705,4870,4870,4870,4870,0
20240417,155500,269174705,4870,4870,4870,4870,0
20240417,155400,269174705,4870,4870,4870,4870,0
20240417,155300,269174705,4870,4870,4870,4870,0
20240417,155200,269174705,4870,4870,4870,4870,0
20240417,155100,269174705,4870,4870,4870,4870,0
20240417,155000,269174705,4870,4870,4870,4870,0
20240417,154900,269174705,4870,4870,4870,4870,0
20240417,154800,269174705,4870,4870,4870,4870,0
20240417,154700,269174705,4870,4870,4870,4870,0
20240417,154600,269174705,4870,4870,4870,4870,0
20240417,154500,269174705,4870,4870,4870,4870,0
20240417,154400,269174705,4870,4870,4870,4870,0
20240417,154300,269174705,4870,4870,4870,4870,0
20240417,154200,269174705,4870,4870,4870,4870,0
20240417,154100,269174705,4870,4870,4870,4870,0
20240417,154000,269174705,4870,4870,4870,4870,0
20240417,153900,269174705,4870,4870,4870,4870,0
20240417,153800,269174705,4870,4870,4870,4870,0
20240417,153700,269174705,4870,4870,4870,4870,0
20240417,153600,269174705,4870,4870,4870,4870,0
20240417,153500,269174705,4870,4870,4870,4870,0
20240417,153400,269174705,4870,4870,4870,4870,0
20240417,153300,269174705,4870,4870,4870,4870,0
20240417,153200,269174705,4870,4870,4870,4870,2756
20240417,153100,269174705,4870,4870,4870,4870,0
20240417,153000,269174705,4870,4870,4870,4870,2756
20240417,152900,255752985,4880,4880,4880,4880,0
20240417,152800,255752985,4880,4880,4880,4880,0
20240417,152700,255752985,4880,4880,4880,4880,0
20240417,152600,255752985,4880,4880,4880,4880,0
20240417,152500,255752985,4880,4880,4880,4880,0
20240417,152400,255752985,4880,4880,4880,4880,0
20240417,152300,255752985,4880,4880,4880,4880,0
20240417,152200,255752985,4880,4880,4880,4880,0
20240417,152100,255752985,4880,4880,4880,4880,0
20240417,152000,255752985,4880,4880,4880,4880,0
20240417,151900,255752985,4880,4880,4880,4880,0
20240417,151800,255752985,4880,4875,4880,4875,20
20240417,151700,255655460,4875,4870,4875,4865,282
20240417,151600,254283000,4870,4870,4870,4870,3
20240417,151500,254268390,4870,4875,4875,4870,153
20240417,151400,253523255,4865,4865,4865,4865,0
20240417,151300,253523255,4865,4865,4865,4865,0
20240417,151200,253523255,4865,4865,4865,4865,0
20240417,151100,253523255,4865,4875,4875,4865,47
20240417,151000,253294590,4865,4875,4875,4865,1026
20240417,150900,248298475,4870,4870,4870,4870,506
20240417,150800,245834255,4870,4875,4875,4870,289
20240417,150700,244425410,4875,4875,4880,4875,333
20240417,150600,242802030,4880,4880,4880,4880,0
20240417,150500,242802030,4880,4880,4880,4880,50
20240417,150400,242558030,4880,4880,4880,4880,43
20240417,150300,242348190,4875,4875,4875,4875,0
20240417,150200,242348190,4875,4875,4875,4875,0
20240417,150100,242348190,4875,4875,4875,4875,0
20240417,150000,242348190,4875,4880,4880,4875,435
20240417,145900,240225520,4880,4880,4880,4880,7
20240417,145800,240191360,4875,4875,4875,4875,6
20240417,145700,240162110,4880,4880,4880,4880,1
20240417,145600,240157230,4875,4875,4875,4875,446
20240417,145500,237982980,4875,4875,4875,4875,111
20240417,145400,237441855,4875,4880,4880,4870,3497
20240417,145300,220390350,4880,4895,4895,4880,961
20240417,145200,215700655,4900,4900,4900,4900,1
20240417,145100,215695755,4905,4905,4905,4905,0
20240417,145000,215695755,4905,4905,4905,4905,0
20240417,144900,215695755,4905,4885,4905,4880,100
20240417,144800,215207285,4905,4905,4905,4905,0
20240417,144700,215207285,4905,4905,4905,4905,0
20240417,144600,215207285,4905,4905,4905,4905,0
20240417,144500,215207285,4905,4905,4905,4905,0
20240417,144400,215207285,4905,4905,4905,4905,5
20240417,144300,215182760,4910,4910,4910,4910,0
20240417,144200,215182760,4910,4910,4910,4910,0
20240417,144100,215182760,4910,4910,4910,4910,0
20240417,144000,215182760,4910,4910,4910,4910,0
20240417,143900,215182760,4910,4910,4910,4910,0
20240417,143800,215182760,4910,4910,4910,4910,0
20240417,143700,215182760,4910,4910,4910,4910,0
20240417,143600,215182760,4910,4910,4910,4910,1
20240417,143500,215177850,4880,4900,4900,4880,79
20240417,143400,214791760,4910,4910,4910,4910,0
20240417,143300,214791760,4910,4910,4910,4910,0
20240417,143200,214791760,4910,4885,4910,4885,399
20240417,143100,212842620,4910,4910,4910,4910,1
20240417,143000,212837710,4885,4885,4885,4885,0
20240417,142900,212837710,4885,4885,4885,4885,1624
20240417,142800,204904470,4885,4895,4895,4885,85
20240417,142700,204488455,4885,4910,4910,4885,920
20240417,142600,199989795,4890,4890,4890,4890,245
20240417,142500,198791745,4915,4915,4915,4915,0
20240417,142400,198791745,4915,4915,4915,4915,0
20240417,142300,198791745,4915,4915,4915,4915,0
20240417,142200,198791745,4915,4915,4915,4915,0
20240417,142100,198791745,4915,4915,4915,4915,0
20240417,142000,198791745,4915,4915,4915,4915,0
20240417,141900,198791745,4915,4915,4915,4915,0
20240417,141800,198791745,4915,4915,4915,4915,1
20240417,141700,198786830,4895,4895,4895,4895,0
20240417,141600,198786830,4895,4915,4915,4895,55
20240417,141500,198516605,4915,4915,4915,4915,0
20240417,141400,198516605,4915,4915,4915,4915,0
20240417,141300,198516605,4915,4915,4915,4915,0
20240417,141200,198516605,4915,4915,4915,4915,0
20240417,141100,198516605,4915,4915,4915,4915,1
20240417,141000,198511690,4890,4890,4915,4890,26
20240417,140900,198384050,4890,4900,4900,4890,88
20240417,140800,197953375,4915,4915,4915,4915,1
20240417,140700,197948460,4890,4890,4890,4890,0
20240417,140600,197948460,4890,4890,4890,4890,0
20240417,140500,197948460,4890,4890,4890,4890,0
20240417,140400,197948460,4890,4890,4890,4890,0
20240417,140300,197948460,4890,4890,4890,4890,0
20240417,140200,197948460,4890,4890,4890,4890,0
20240417,140100,197948460,4890,4890,4890,4890,0
20240417,140000,197948460,4890,4890,4890,4890,0
20240417,135900,197948460,4890,4890,4890,4890,0
20240417,135800,197948460,4890,4890,4890,4890,0
20240417,135700,197948460,4890,4890,4890,4890,0
20240417,135600,197948460,4890,4910,4910,4890,24
20240417,135500,197830700,4915,4915,4915,4915,0
20240417,135400,197830700,4915,4915,4915,4915,0
20240417,135300,197830700,4915,4915,4915,4915,0
20240417,135200,197830700,4915,4915,4915,4915,0
20240417,135100,197830700,4915,4915,4915,4915,0
20240417,135000,197830700,4915,4915,4915,4915,0
20240417,134900,197830700,4915,4915,4915,4915,1
20240417,134800,197825785,4890,4890,4890,4890,0
20240417,134700,197825785,4890,4915,4915,4890,2
20240417,134600,197815980,4890,4890,4890,4890,1
20240417,134500,197811090,4915,4915,4915,4915,4
20240417,134400,197791430,4915,4915,4915,4915,1
20240417,134300,197786515,4915,4915,4915,4915,0
20240417,134200,197786515,4915,4915,4915,4915,0
20240417,134100,197786515,4915,4915,4915,4890,14
20240417,134000,197717780,4920,4920,4920,4920,0
20240417,133900,197717780,4920,4910,4920,4910,2
20240417,133800,197707950,4920,4915,4920,4885,15
20240417,133700,197634280,4885,4885,4885,4885,3
20240417,133600,197619625,4920,4920,4920,4920,0
20240417,133500,197619625,4920,4920,4920,4920,0
20240417,133400,197619625,4920,4900,4920,4885,42
20240417,133300,197413845,4900,4900,4900,4900,1
20240417,133200,197408945,4885,4915,4915,4885,122
20240417,133100,196812585,4915,4915,4915,4915,0
20240417,133000,196812585,4915,4915,4915,4915,0
20240417,132900,196812585,4915,4915,4915,4915,0
20240417,132800,196812585,4915,4915,4915,4915,1
20240417,132700,196807670,4920,4910,4920,4910,2
20240417,132600,196797840,4890,4910,4920,4890,15
20240417,132500,196724210,4890,4910,4910,4890,11
20240417,132400,196670240,4885,4885,4885,4885,0
20240417,132300,196670240,4885,4885,4885,4885,0
20240417,132200,196670240,4885,4910,4910,4885,8
20240417,132100,196631010,4910,4910,4910,4910,0
20240417,132000,196631010,4910,4910,4910,4910,0
20240417,131900,196631010,4910,4910,4910,4910,1
20240417,131800,196626100,4910,4910,4910,4910,0
20240417,131700,196626100,4910,4910,4910,4910,0
20240417,131600,196626100,4910,4910,4910,4910,1
20240417,131500,196621190,4885,4910,4910,4885,2
20240417,131400,196611395,4910,4910,4910,4910,0
20240417,131300,196611395,4910,4910,4910,4910,0
20240417,131200,196611395,4910,4910,4910,4910,0
20240417,131100,196611395,4910,4910,4910,4910,0
20240417,131000,196611395,4910,4890,4910,4885,445
20240417,130900,194437045,4900,4900,4900,4900,1
20240417,130800,194432145,4910,4910,4910,4910,0
20240417,130700,194432145,4910,4910,4910,4910,0
20240417,130600,194432145,4910,4910,4910,4910,0
20240417,130500,194432145,4910,4910,4910,4910,1
20240417,130400,194427235,4910,4910,4910,4910,1
20240417,130300,194422325,4920,4890,4920,4885,24
20240417,130200,194304910,4890,4890,4890,4890,0
20240417,130100,194304910,4890,4890,4890,4890,11
20240417,130000,194251120,4890,4890,4890,4890,0
20240417,125900,194251120,4890,4890,4890,4880,111
20240417,125800,193708430,4890,4890,4890,4890,0
20240417,125700,193708430,4890,4890,4890,4890,0
20240417,125600,193708430,4890,4885,4890,4880,103
20240417,125500,193205315,4880,4880,4880,4880,0
20240417,125400,193205315,4880,4885,4885,4880,12
20240417,125300,193146705,4885,4885,4885,4885,0
20240417,125200,193146705,4885,4885,4885,4885,1
20240417,125100,193141820,4880,4880,4880,4880,0
20240417,125000,193141820,4880,4880,4880,4880,0
20240417,124900,193141820,4880,4885,4885,4880,31
20240417,124800,192990415,4885,4885,4885,4885,0
20240417,124700,192990415,4885,4890,4890,4885,26
20240417,124600,192863300,4890,4890,4890,4890,0
20240417,124500,192863300,4890,4890,4890,4890,0
20240417,124400,192863300,4890,4890,4890,4890,0
20240417,124300,192863300,4890,4890,4890,4890,0
20240417,124200,192863300,4890,4890,4890,4890,0
20240417,124100,192863300,4890,4890,4890,4890,0
20240417,124000,192863300,4890,4890,4890,4890,0
20240417,123900,192863300,4890,4890,4890,4890,0
20240417,123800,192863300,4890,4890,4890,4885,9
20240417,123700,192819295,4885,4885,4885,4885,0
20240417,123600,192819295,4885,4885,4885,4885,1
20240417,123500,192814410,4890,4890,4890,4885,7
20240417,123400,192780185,4890,4890,4890,4890,0
20240417,123300,192780185,4890,4890,4890,4890,0
20240417,123200,192780185,4890,4890,4890,4890,4
20240417,123100,192760625,4890,4890,4890,4890,0
20240417,123000,192760625,4890,4890,4890,4890,7
20240417,122900,192726395,4890,4890,4900,4890,81
20240417,122800,192329705,4885,4885,4885,4885,0
20240417,122700,192329705,4885,4885,4885,4885,0
20240417,122600,192329705,4885,4885,4885,4885,0
20240417,122500,192329705,4885,4885,4885,4885,0
20240417,122400,192329705,4885,4885,4885,4885,0
20240417,122300,192329705,4885,4915,4915,4885,223
20240417,122200,191234305,4885,4890,4915,4880,62
20240417,122100,190931090,4875,4890,4890,4875,25
20240417,122000,190808915,4870,4870,4870,4870,0
20240417,121900,190808915,4870,4890,4890,4870,245
20240417,121800,189611745,4870,4890,4890,4870,7
20240417,121700,189577555,4870,4890,4890,4870,109
20240417,121600,189044725,4890,4890,4890,4890,1
20240417,121500,189039835,4865,4870,4890,4865,368
20240417,121400,187247980,4890,4890,4890,4890,0
20240417,121300,187247980,4890,4870,4890,4870,2
20240417,121200,187238220,4870,4890,4890,4870,27
20240417,121100,187106270,4890,4890,4890,4890,1
20240417,121000,187101380,4890,4890,4890,4890,0
20240417,120900,187101380,4890,4890,4890,4880,4
20240417,120800,187081830,4890,4890,4890,4890,0
20240417,120700,187081830,4890,4890,4890,4890,1
20240417,120600,187076940,4865,4890,4890,4865,3
20240417,120500,187062320,4890,4890,4890,4890,0
20240417,120400,187062320,4890,4890,4890,4890,0
20240417,120300,187062320,4890,4890,4890,4890,0
20240417,120200,187062320,4890,4890,4890,4890,0
20240417,120100,187062320,4890,4890,4890,4890,0
20240417,120000,187062320,4890,4865,4890,4865,132
20240417,115900,186419720,4880,4880,4880,4880,1
20240417,115800,186414840,4865,4865,4865,4865,0
20240417,115700,186414840,4865,4865,4865,4865,2
20240417,115600,186405110,4865,4865,4865,4865,245
20240417,115500,185213185,4865,4870,4870,4865,238
20240417,115400,184054810,4865,4865,4865,4865,0
20240417,115300,184054810,4865,4865,4865,4865,0
20240417,115200,184054810,4865,4865,4865,4865,0
20240417,115100,184054810,4865,4865,4865,4865,0
20240417,115000,184054810,4865,4865,4865,4865,63
20240417,114900,183748315,4880,4880,4880,4880,1
20240417,114800,183743435,4865,4865,4865,4865,61
20240417,114700,183446670,4865,4880,4880,4865,92
20240417,114600,182998960,4865,4870,4870,4865,6
20240417,114500,182969765,4865,4880,4880,4865,111
20240417,114400,182428245,4880,4880,4880,4865,331
20240417,114300,180816415,4880,4880,4880,4880,0
20240417,114200,180816415,4880,4880,4880,4880,1
20240417,114100,180811535,4865,4865,4865,4865,104
20240417,114000,180305575,4865,4870,4880,4865,276
20240417,113900,178961980,4870,4880,4880,4870,317
20240417,113800,177415340,4880,4880,4880,4880,0
20240417,113700,177415340,4880,4880,4880,4880,0
20240417,113600,177415340,4880,4880,4880,4880,1
20240417,113500,177410460,4865,4865,4865,4865,0
20240417,113400,177410460,4865,4865,4865,4865,0
20240417,113300,177410460,4865,4865,4865,4865,0
20240417,113200,177410460,4865,4865,4865,4865,0
20240417,113100,177410460,4865,4890,4890,4865,2229
20240417,113000,166542690,4890,4890,4890,4890,0
20240417,112900,166542690,4890,4890,4890,4890,0
20240417,112800,166542690,4890,4890,4890,4890,487
20240417,112700,164161260,4895,4905,4905,4880,4
20240417,112600,164141675,4880,4880,4880,4880,0
20240417,112500,164141675,4880,4885,4900,4880,1438
20240417,112400,157103450,4895,4895,4895,4895,0
20240417,112300,157103450,4895,4890,4895,4885,107
20240417,112200,156580245,4890,4885,4890,4885,176
20240417,112100,155720480,4895,4895,4895,4895,1
20240417,112000,155715585,4885,4890,4890,4885,170
20240417,111900,154884335,4895,4895,4895,4895,2
20240417,111800,154874545,4910,4910,4910,4910,1
20240417,111700,154869635,4890,4890,4890,4890,0
20240417,111600,154869635,4890,4910,4910,4890,5
20240417,111500,154845105,4910,4910,4910,4910,0
20240417,111400,154845105,4910,4910,4910,4910,1
20240417,111300,154840195,4890,4890,4890,4890,0
20240417,111200,154840195,4890,4890,4890,4885,450
20240417,111100,152639975,4890,4890,4890,4890,1
20240417,111000,152635085,4885,4885,4885,4885,48
20240417,110900,152400605,4885,4905,4905,4885,530
20240417,110800,149810715,4905,4905,4905,4905,0
20240417,110700,149810715,4905,4905,4905,4905,4
20240417,110600,149791095,4905,4905,4905,4905,0
20240417,110500,149791095,4905,4905,4905,4905,1
20240417,110400,149786190,4885,4885,4885,4885,1
20240417,110300,149781305,4885,4890,4890,4885,27
20240417,110200,149649290,4885,4890,4890,4885,93
20240417,110100,149194605,4890,4890,4890,4890,0
20240417,110000,149194605,4890,4900,4900,4885,1303
20240417,105900,142824065,4925,4925,4925,4925,1
20240417,105800,142819140,4900,4900,4900,4900,0
20240417,105700,142819140,4900,4900,4900,4900,0
20240417,105600,142819140,4900,4900,4900,4900,246
20240417,105500,141613740,4900,4900,4930,4900,3
20240417,105400,141599010,4900,4920,4930,4900,131
20240417,105300,140954425,4930,4930,4930,4930,0
20240417,105200,140954425,4930,4930,4930,4930,0
20240417,105100,140954425,4930,4930,4930,4930,0
20240417,105000,140954425,4930,4930,4930,4930,0
20240417,104900,140954425,4930,4930,4930,4930,0
20240417,104800,140954425,4930,4930,4930,4930,0
20240417,104700,140954425,4930,4930,4930,4930,1
20240417,104600,140949495,4895,4895,4895,4895,1
20240417,104500,140944600,4930,4930,4930,4930,0
20240417,104400,140944600,4930,4930,4930,4930,0
20240417,104300,140944600,4930,4930,4930,4930,0
20240417,104200,140944600,4930,4930,4930,4930,0
20240417,104100,140944600,4930,4930,4930,4930,0
20240417,104000,140944600,4930,4930,4930,4930,0
20240417,103900,140944600,4930,4930,4930,4930,0
20240417,103800,140944600,4930,4930,4930,4930,0
20240417,103700,140944600,4930,4930,4930,4930,0
20240417,103600,140944600,4930,4930,4930,4930,1
20240417,103500,140939670,4940,4940,4940,4940,0
20240417,103400,140939670,4940,4940,4940,4940,0
20240417,103300,140939670,4940,4940,4940,4940,0
20240417,103200,140939670,4940,4910,4940,4895,11
20240417,103100,140885645,4940,4940,4940,4940,0
20240417,103000,140885645,4940,4940,4940,4940,1
20240417,102900,140880705,4895,4935,4940,4895,104
20240417,102800,140370755,4935,4935,4935,4935,0
20240417,102700,140370755,4935,4935,4935,4935,5
20240417,102600,140346080,4895,4905,4910,4895,1478
20240417,102500,133091320,4890,4890,4890,4890,0
20240417,102400,133091320,4890,4890,4890,4890,18
20240417,102300,133003300,4890,4890,4890,4890,88
20240417,102200,132572980,4890,4905,4905,4890,183
20240417,102100,131677645,4885,4885,4885,4885,0
20240417,102000,131677645,4885,4885,4885,4885,93
20240417,101900,131223340,4880,4905,4905,4880,654
20240417,101800,128023585,4905,4905,4905,4905,0
20240417,101700,128023585,4905,4905,4905,4905,1
20240417,101600,128018680,4880,4880,4880,4880,0
20240417,101500,128018680,4880,4905,4905,4880,420
20240417,101400,125964080,4880,4905,4905,4880,229
20240417,101300,124841560,4880,4905,4905,4880,468
20240417,101200,122547720,4880,4880,4905,4880,23
20240417,101100,122435455,4880,4910,4910,4880,2241
20240417,101000,111483260,4910,4905,4910,4890,692
20240417,100900,108092550,4925,4910,4925,4905,596
20240417,100800,105162565,4910,4920,4935,4910,2070
20240417,100700,94983260,4920,4930,4930,4920,1656
20240417,100600,86826790,4930,4930,4930,4925,219
20240417,100500,85747475,4930,4950,4950,4930,640
20240417,100400,82588915,4960,4960,4960,4960,0
20240417,100300,82588915,4960,4960,4960,4960,1
20240417,100200,82583955,4960,4955,4960,4955,42
20240417,100100,82375835,4950,4955,4955,4945,555
20240417,100000,79629115,4945,4970,4970,4940,1139
20240417,095900,73970575,4970,4970,4970,4970,0
20240417,095800,73970575,4970,4965,4970,4965,2
20240417,095700,73960640,4955,4955,4955,4955,0
20240417,095600,73960640,4955,4955,4955,4955,188
20240417,095500,73029100,4965,4965,4965,4965,188
20240417,095400,72095680,4955,4955,4955,4955,0
20240417,095300,72095680,4955,4955,4955,4955,23
20240417,095200,71981715,4965,4965,4965,4965,163
20240417,095100,71172420,4945,4955,4965,4945,1305
20240417,095000,64694095,4955,4955,4955,4955,9
20240417,094900,64649500,4955,4955,4955,4955,3
20240417,094800,64634635,4965,4965,4965,4965,0
20240417,094700,64634635,4965,4980,4980,4965,58
20240417,094600,64346620,4980,4980,4980,4980,0
20240417,094500,64346620,4980,4980,4980,4980,0
20240417,094400,64346620,4980,4980,4980,4980,1
20240417,094300,64341640,4965,4960,4980,4960,8
20240417,094200,64301870,4960,4970,4970,4960,57
20240417,094100,64018650,4985,4975,4985,4945,136
20240417,094000,63342370,4975,4960,4975,4960,2
20240417,093900,63332435,4975,4955,4975,4955,65
20240417,093800,63009475,4970,4930,4970,4930,441
20240417,093700,60830175,4940,4940,4945,4930,516
20240417,093600,58280880,4940,4940,4940,4940,1
20240417,093500,58275940,4930,4930,4930,4930,0
20240417,093400,58275940,4930,4940,4940,4930,119
20240417,093300,57688270,4950,4950,4950,4950,1
20240417,093200,57683320,4935,4935,4935,4935,20
20240417,093100,57584620,4935,4935,4935,4935,96
20240417,093000,57110860,4935,4945,4950,4935,1744
20240417,092900,48481730,4945,4945,4945,4945,0
20240417,092800,48481730,4945,4940,4945,4935,50
20240417,092700,48234750,4945,4945,4945,4925,347
20240417,092600,46523125,4965,4965,4965,4965,501
20240417,092500,44035660,4945,4950,4965,4945,68
20240417,092400,43698485,4930,4940,4950,4930,715
20240417,092300,40165710,4945,4950,4960,4925,2252
20240417,092200,29044585,4950,4950,4950,4950,0
20240417,092100,29044585,4950,4945,4950,4945,2
20240417,092000,29034690,4930,4945,4950,4930,15
20240417,091900,28960535,4950,4950,4950,4930,53
20240417,091800,28699100,4935,4935,4935,4930,65
20240417,091700,28378340,4930,4930,4930,4930,62
20240417,091600,28072680,4925,4930,4930,4925,33
20240417,091500,27910080,4930,4930,4930,4925,34
20240417,091400,27742475,4935,4935,4935,4935,1
20240417,091300,27737540,4920,4925,4925,4920,87
20240417,091200,27309110,4940,4940,4940,4925,130
20240417,091100,26667345,4940,4935,4955,4920,398
20240417,091000,24703570,4935,4950,4950,4920,1679
20240417,090900,16413480,4950,4935,4950,4935,1026
20240417,090800,11341030,4950,4945,4950,4935,58
20240417,090700,11054280,4945,4945,4945,4920,54
20240417,090600,10787360,4955,4955,4955,4955,0
20240417,090500,10787360,4955,4950,4955,4920,261
20240417,090400,9496785,4950,4960,4960,4950,105
20240417,090300,8976035,4960,4960,4960,4950,7
20240417,090200,8941325,4960,4920,4960,4920,49
20240417,090100,8699345,4920,4945,4945,4920,117
20240417,090000,8123330,4940,4920,4940,4920,1651