KissMeData/197140/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,201300,157248800,4460,4460,4460,4460,100
20240409,201200,157248800,4460,4460,4460,4460,0
20240409,201100,157248800,4460,4460,4460,4460,0
20240409,201000,157248800,4460,4460,4460,4460,0
20240409,200900,157248800,4460,4460,4460,4460,0
20240409,200800,157248800,4460,4460,4460,4460,0
20240409,200700,157248800,4460,4460,4460,4460,0
20240409,200600,157248800,4460,4460,4460,4460,0
20240409,200500,157248800,4460,4460,4460,4460,0
20240409,200400,157248800,4460,4460,4460,4460,0
20240409,200300,157248800,4460,4460,4460,4460,0
20240409,200200,157248800,4460,4460,4460,4460,0
20240409,200100,157248800,4460,4460,4460,4460,0
20240409,200000,157248800,4460,4460,4460,4460,0
20240409,195900,157248800,4460,4460,4460,4460,0
20240409,195800,157248800,4460,4460,4460,4460,0
20240409,195700,157248800,4460,4460,4460,4460,0
20240409,195600,157248800,4460,4460,4460,4460,0
20240409,195500,157248800,4460,4460,4460,4460,0
20240409,195400,157248800,4460,4460,4460,4460,0
20240409,195300,157248800,4460,4460,4460,4460,0
20240409,195200,157248800,4460,4460,4460,4460,0
20240409,195100,157248800,4460,4460,4460,4460,0
20240409,195000,157248800,4460,4460,4460,4460,0
20240409,194900,157248800,4460,4460,4460,4460,0
20240409,194800,157248800,4460,4460,4460,4460,0
20240409,194700,157248800,4460,4460,4460,4460,0
20240409,194600,157248800,4460,4460,4460,4460,0
20240409,194500,157248800,4460,4460,4460,4460,0
20240409,194400,157248800,4460,4460,4460,4460,0
20240409,194300,157248800,4460,4460,4460,4460,100
20240409,194200,157248800,4460,4460,4460,4460,0
20240409,194100,157248800,4460,4460,4460,4460,0
20240409,194000,157248800,4460,4460,4460,4460,0
20240409,193900,157248800,4460,4460,4460,4460,0
20240409,193800,157248800,4460,4460,4460,4460,0
20240409,193700,157248800,4460,4460,4460,4460,0
20240409,193600,157248800,4460,4460,4460,4460,0
20240409,193500,157248800,4460,4460,4460,4460,0
20240409,193400,157248800,4460,4460,4460,4460,0
20240409,193300,157248800,4460,4460,4460,4460,0
20240409,193200,157248800,4460,4460,4460,4460,0
20240409,193100,157248800,4460,4460,4460,4460,0
20240409,193000,157248800,4460,4460,4460,4460,0
20240409,192900,157248800,4460,4460,4460,4460,0
20240409,192800,157248800,4460,4460,4460,4460,0
20240409,192700,157248800,4460,4460,4460,4460,0
20240409,192600,157248800,4460,4460,4460,4460,0
20240409,192500,157248800,4460,4460,4460,4460,0
20240409,192400,157248800,4460,4460,4460,4460,0
20240409,192300,157248800,4460,4460,4460,4460,0
20240409,192200,157248800,4460,4460,4460,4460,0
20240409,192100,157248800,4460,4460,4460,4460,0
20240409,192000,157248800,4460,4460,4460,4460,0
20240409,191900,157248800,4460,4460,4460,4460,0
20240409,191800,157248800,4460,4460,4460,4460,0
20240409,191700,157248800,4460,4460,4460,4460,0
20240409,191600,157248800,4460,4460,4460,4460,0
20240409,191500,157248800,4460,4460,4460,4460,0
20240409,191400,157248800,4460,4460,4460,4460,0
20240409,191300,157248800,4460,4460,4460,4460,100
20240409,191200,157248800,4460,4460,4460,4460,0
20240409,191100,157248800,4460,4460,4460,4460,0
20240409,191000,157248800,4460,4460,4460,4460,0
20240409,190900,157248800,4460,4460,4460,4460,0
20240409,190800,157248800,4460,4460,4460,4460,0
20240409,190700,157248800,4460,4460,4460,4460,0
20240409,190600,157248800,4460,4460,4460,4460,0
20240409,190500,157248800,4460,4460,4460,4460,0
20240409,190400,157248800,4460,4460,4460,4460,0
20240409,190300,157248800,4460,4460,4460,4460,0
20240409,190200,157248800,4460,4460,4460,4460,0
20240409,190100,157248800,4460,4460,4460,4460,0
20240409,190000,157248800,4460,4460,4460,4460,0
20240409,185900,157248800,4460,4460,4460,4460,0
20240409,185800,157248800,4460,4460,4460,4460,0
20240409,185700,157248800,4460,4460,4460,4460,0
20240409,185600,157248800,4460,4460,4460,4460,0
20240409,185500,157248800,4460,4460,4460,4460,0
20240409,185400,157248800,4460,4460,4460,4460,0
20240409,185300,157248800,4460,4460,4460,4460,0
20240409,185200,157248800,4460,4460,4460,4460,0
20240409,185100,157248800,4460,4460,4460,4460,0
20240409,185000,157248800,4460,4460,4460,4460,0
20240409,184900,157248800,4460,4460,4460,4460,0
20240409,184800,157248800,4460,4460,4460,4460,0
20240409,184700,157248800,4460,4460,4460,4460,0
20240409,184600,157248800,4460,4460,4460,4460,0
20240409,184500,157248800,4460,4460,4460,4460,0
20240409,184400,157248800,4460,4460,4460,4460,0
20240409,184300,157248800,4460,4460,4460,4460,100
20240409,184200,157248800,4460,4460,4460,4460,0
20240409,184100,157248800,4460,4460,4460,4460,0
20240409,184000,157248800,4460,4460,4460,4460,0
20240409,183900,157248800,4460,4460,4460,4460,0
20240409,183800,157248800,4460,4460,4460,4460,0
20240409,183700,157248800,4460,4460,4460,4460,0
20240409,183600,157248800,4460,4460,4460,4460,0
20240409,183500,157248800,4460,4460,4460,4460,0
20240409,183400,157248800,4460,4460,4460,4460,0
20240409,183300,157248800,4460,4460,4460,4460,0
20240409,183200,157248800,4460,4460,4460,4460,0
20240409,183100,157248800,4460,4460,4460,4460,0
20240409,183000,157248800,4460,4460,4460,4460,0
20240409,182900,157248800,4460,4460,4460,4460,0
20240409,182800,157248800,4460,4460,4460,4460,0
20240409,182700,157248800,4460,4460,4460,4460,0
20240409,182600,157248800,4460,4460,4460,4460,0
20240409,182500,157248800,4460,4460,4460,4460,0
20240409,182400,157248800,4460,4460,4460,4460,0
20240409,182300,157248800,4460,4460,4460,4460,0
20240409,182200,157248800,4460,4460,4460,4460,0
20240409,182100,157248800,4460,4460,4460,4460,0
20240409,182000,157248800,4460,4460,4460,4460,0
20240409,181900,157248800,4460,4460,4460,4460,0
20240409,181800,157248800,4460,4460,4460,4460,0
20240409,181700,157248800,4460,4460,4460,4460,0
20240409,181600,157248800,4460,4460,4460,4460,0
20240409,181500,157248800,4460,4460,4460,4460,0
20240409,181400,157248800,4460,4460,4460,4460,0
20240409,181300,157248800,4460,4460,4460,4460,100
20240409,181200,157248800,4460,4460,4460,4460,0
20240409,181100,157248800,4460,4460,4460,4460,0
20240409,181000,157248800,4460,4460,4460,4460,0
20240409,180900,157248800,4460,4460,4460,4460,0
20240409,180800,157248800,4460,4460,4460,4460,0
20240409,180700,157248800,4460,4460,4460,4460,0
20240409,180600,157248800,4460,4460,4460,4460,0
20240409,180500,157248800,4460,4460,4460,4460,0
20240409,180400,157248800,4460,4460,4460,4460,0
20240409,180300,157248800,4460,4460,4460,4460,0
20240409,180200,157248800,4460,4460,4460,4460,0
20240409,180100,157248800,4460,4460,4460,4460,0
20240409,180000,157248800,4460,4460,4460,4460,0
20240409,175900,157248800,4460,4460,4460,4460,0
20240409,175800,157248800,4460,4460,4460,4460,0
20240409,175700,157248800,4460,4460,4460,4460,0
20240409,175600,157248800,4460,4460,4460,4460,0
20240409,175500,157248800,4460,4460,4460,4460,0
20240409,175400,157248800,4460,4460,4460,4460,0
20240409,175300,157248800,4460,4460,4460,4460,0
20240409,175200,157248800,4460,4460,4460,4460,0
20240409,175100,157248800,4460,4460,4460,4460,0
20240409,175000,157248800,4460,4460,4460,4460,0
20240409,174900,157248800,4460,4460,4460,4460,0
20240409,174800,157248800,4460,4460,4460,4460,0
20240409,174700,157248800,4460,4460,4460,4460,0
20240409,174600,157248800,4460,4460,4460,4460,0
20240409,174500,157248800,4460,4460,4460,4460,0
20240409,174400,157248800,4460,4460,4460,4460,0
20240409,174300,157248800,4460,4460,4460,4460,100
20240409,174200,157248800,4460,4460,4460,4460,0
20240409,174100,157248800,4460,4460,4460,4460,0
20240409,174000,157248800,4460,4460,4460,4460,0
20240409,173900,157248800,4460,4460,4460,4460,0
20240409,173800,157248800,4460,4460,4460,4460,0
20240409,173700,157248800,4460,4460,4460,4460,0
20240409,173600,157248800,4460,4460,4460,4460,0
20240409,173500,157248800,4460,4460,4460,4460,0
20240409,173400,157248800,4460,4460,4460,4460,0
20240409,173300,157248800,4460,4460,4460,4460,0
20240409,173200,157248800,4460,4460,4460,4460,0
20240409,173100,157248800,4460,4460,4460,4460,0
20240409,173000,157248800,4460,4460,4460,4460,0
20240409,172900,157248800,4460,4460,4460,4460,0
20240409,172800,157248800,4460,4460,4460,4460,0
20240409,172700,157248800,4460,4460,4460,4460,0
20240409,172600,157248800,4460,4460,4460,4460,0
20240409,172500,157248800,4460,4460,4460,4460,0
20240409,172400,157248800,4460,4460,4460,4460,0
20240409,172300,157248800,4460,4460,4460,4460,0
20240409,172200,157248800,4460,4460,4460,4460,0
20240409,172100,157248800,4460,4460,4460,4460,0
20240409,172000,157248800,4460,4460,4460,4460,0
20240409,171900,157248800,4460,4460,4460,4460,0
20240409,171800,157248800,4460,4460,4460,4460,0
20240409,171700,157248800,4460,4460,4460,4460,0
20240409,171600,157248800,4460,4460,4460,4460,0
20240409,171500,157248800,4460,4460,4460,4460,0
20240409,171400,157248800,4460,4460,4460,4460,0
20240409,171300,157248800,4460,4460,4460,4460,100
20240409,171200,157248800,4460,4460,4460,4460,0
20240409,171100,157248800,4460,4460,4460,4460,0
20240409,171000,157248800,4460,4460,4460,4460,0
20240409,170900,157248800,4460,4460,4460,4460,0
20240409,170800,157248800,4460,4460,4460,4460,0
20240409,170700,157248800,4460,4460,4460,4460,0
20240409,170600,157248800,4460,4460,4460,4460,0
20240409,170500,157248800,4460,4460,4460,4460,0
20240409,170400,157248800,4460,4460,4460,4460,0
20240409,170300,157248800,4460,4460,4460,4460,0
20240409,170200,157248800,4460,4460,4460,4460,0
20240409,170100,157248800,4460,4460,4460,4460,0
20240409,170000,157248800,4460,4460,4460,4460,0
20240409,165900,157248800,4460,4460,4460,4460,0
20240409,165800,157248800,4460,4460,4460,4460,0
20240409,165700,157248800,4460,4460,4460,4460,0
20240409,165600,157248800,4460,4460,4460,4460,0
20240409,165500,157248800,4460,4460,4460,4460,0
20240409,165400,157248800,4460,4460,4460,4460,0
20240409,165300,157248800,4460,4460,4460,4460,0
20240409,165200,157248800,4460,4460,4460,4460,0
20240409,165100,157248800,4460,4460,4460,4460,0
20240409,165000,157248800,4460,4460,4460,4460,0
20240409,164900,157248800,4460,4460,4460,4460,0
20240409,164800,157248800,4460,4460,4460,4460,0
20240409,164700,157248800,4460,4460,4460,4460,0
20240409,164600,157248800,4460,4460,4460,4460,0
20240409,164500,157248800,4460,4460,4460,4460,0
20240409,164400,157248800,4460,4460,4460,4460,0
20240409,164300,157248800,4460,4460,4460,4460,100
20240409,164200,157248800,4460,4460,4460,4460,0
20240409,164100,157248800,4460,4460,4460,4460,0
20240409,164000,157248800,4460,4460,4460,4460,0
20240409,163900,157248800,4460,4460,4460,4460,0
20240409,163800,157248800,4460,4460,4460,4460,0
20240409,163700,157248800,4460,4460,4460,4460,0
20240409,163600,157248800,4460,4460,4460,4460,0
20240409,163500,157248800,4460,4460,4460,4460,0
20240409,163400,157248800,4460,4460,4460,4460,0
20240409,163300,157248800,4460,4460,4460,4460,0
20240409,163200,157248800,4460,4460,4460,4460,0
20240409,163100,157248800,4460,4460,4460,4460,0
20240409,163000,157248800,4460,4460,4460,4460,0
20240409,162900,157248800,4460,4460,4460,4460,0
20240409,162800,157248800,4460,4460,4460,4460,0
20240409,162700,157248800,4460,4460,4460,4460,0
20240409,162600,157248800,4460,4460,4460,4460,0
20240409,162500,157248800,4460,4460,4460,4460,0
20240409,162400,157248800,4460,4460,4460,4460,0
20240409,162300,157248800,4460,4460,4460,4460,0
20240409,162200,157248800,4460,4460,4460,4460,0
20240409,162100,157248800,4460,4460,4460,4460,0
20240409,162000,157248800,4460,4460,4460,4460,0
20240409,161900,157248800,4460,4460,4460,4460,0
20240409,161800,157248800,4460,4460,4460,4460,0
20240409,161700,157248800,4460,4460,4460,4460,0
20240409,161600,157248800,4460,4460,4460,4460,0
20240409,161500,157248800,4460,4460,4460,4460,0
20240409,161400,157248800,4460,4460,4460,4460,0
20240409,161300,157248800,4460,4460,4460,4460,100
20240409,161200,157248800,4460,4460,4460,4460,0
20240409,161100,157248800,4460,4460,4460,4460,0
20240409,161000,157248800,4460,4460,4460,4460,0
20240409,160900,157248800,4460,4460,4460,4460,0
20240409,160800,157248800,4460,4460,4460,4460,0
20240409,160700,157248800,4460,4460,4460,4460,0
20240409,160600,157248800,4460,4460,4460,4460,0
20240409,160500,157248800,4460,4460,4460,4460,0
20240409,160400,157248800,4460,4460,4460,4460,0
20240409,160300,157248800,4460,4460,4460,4460,0
20240409,160200,157248800,4460,4460,4460,4460,0
20240409,160100,157248800,4460,4460,4460,4460,0
20240409,160000,157248800,4460,4460,4460,4460,0
20240409,155900,157248800,4460,4460,4460,4460,0
20240409,155800,157248800,4460,4460,4460,4460,0
20240409,155700,157248800,4460,4460,4460,4460,0
20240409,155600,157248800,4460,4460,4460,4460,0
20240409,155500,157248800,4460,4460,4460,4460,0
20240409,155400,157248800,4460,4460,4460,4460,0
20240409,155300,157248800,4460,4460,4460,4460,0
20240409,155200,157248800,4460,4460,4460,4460,0
20240409,155100,157248800,4460,4460,4460,4460,0
20240409,155000,157248800,4460,4460,4460,4460,0
20240409,154900,157248800,4460,4460,4460,4460,0
20240409,154800,157248800,4460,4460,4460,4460,0
20240409,154700,157248800,4460,4460,4460,4460,0
20240409,154600,157248800,4460,4460,4460,4460,0
20240409,154500,157248800,4460,4460,4460,4460,0
20240409,154400,157248800,4460,4460,4460,4460,0
20240409,154300,157248800,4460,4460,4460,4460,100
20240409,154200,157248800,4460,4460,4460,4460,0
20240409,154100,157248800,4460,4460,4460,4460,0
20240409,154000,157248800,4460,4460,4460,4460,0
20240409,153900,157248800,4460,4460,4460,4460,0
20240409,153800,157248800,4460,4460,4460,4460,0
20240409,153700,157248800,4460,4460,4460,4460,0
20240409,153600,157248800,4460,4460,4460,4460,0
20240409,153500,157248800,4460,4460,4460,4460,0
20240409,153400,157248800,4460,4460,4460,4460,0
20240409,153300,157248800,4460,4460,4460,4460,0
20240409,153200,157248800,4460,4460,4460,4460,0
20240409,153100,157248800,4460,4460,4460,4460,0
20240409,153000,157248800,4460,4460,4460,4460,100
20240409,152900,156802800,4455,4455,4455,4455,0
20240409,152800,156802800,4455,4455,4455,4455,0
20240409,152700,156802800,4455,4455,4455,4455,0
20240409,152600,156802800,4455,4455,4455,4455,0
20240409,152500,156802800,4455,4455,4455,4455,0
20240409,152400,156802800,4455,4455,4455,4455,0
20240409,152300,156802800,4455,4455,4455,4455,0
20240409,152200,156802800,4455,4455,4455,4455,0
20240409,152100,156802800,4455,4455,4455,4455,0
20240409,152000,156802800,4455,4455,4455,4455,0
20240409,151900,156802800,4455,4445,4455,4445,3
20240409,151800,156789455,4450,4405,4450,4375,76
20240409,151700,156453725,4455,4455,4455,4455,0
20240409,151600,156453725,4455,4455,4455,4455,7
20240409,151500,156422540,4465,4430,4465,4430,288
20240409,151400,155144535,4440,4385,4440,4385,1000
20240409,151300,150745895,4385,4385,4385,4385,0
20240409,151200,150745895,4385,4385,4385,4385,0
20240409,151100,150745895,4385,4385,4385,4385,0
20240409,151000,150745895,4385,4385,4385,4385,0
20240409,150900,150745895,4385,4385,4385,4385,0
20240409,150800,150745895,4385,4385,4385,4385,0
20240409,150700,150745895,4385,4385,4385,4385,0
20240409,150600,150745895,4385,4385,4385,4385,0
20240409,150500,150745895,4385,4385,4385,4385,0
20240409,150400,150745895,4385,4385,4385,4385,0
20240409,150300,150745895,4385,4385,4385,4385,0
20240409,150200,150745895,4385,4385,4385,4385,0
20240409,150100,150745895,4385,4385,4385,4385,0
20240409,150000,150745895,4385,4385,4385,4385,0
20240409,145900,150745895,4385,4385,4385,4385,0
20240409,145800,150745895,4385,4385,4385,4385,0
20240409,145700,150745895,4385,4385,4385,4385,0
20240409,145600,150745895,4385,4385,4385,4385,0
20240409,145500,150745895,4385,4385,4385,4385,0
20240409,145400,150745895,4385,4385,4385,4385,2
20240409,145300,150737125,4350,4365,4365,4345,1513
20240409,145200,144151865,4400,4375,4400,4365,844
20240409,145100,140462260,4380,4380,4380,4380,1700
20240409,145000,133016260,4380,4390,4390,4380,810
20240409,144900,129465525,4400,4400,4400,4400,0
20240409,144800,129465525,4400,4400,4400,4400,0
20240409,144700,129465525,4400,4400,4400,4400,105
20240409,144600,129003525,4400,4400,4400,4400,0
20240409,144500,129003525,4400,4400,4400,4400,743
20240409,144400,125734325,4400,4400,4400,4400,0
20240409,144300,125734325,4400,4400,4400,4400,0
20240409,144200,125734325,4400,4400,4400,4400,200
20240409,144100,124854325,4395,4395,4395,4395,37
20240409,144000,124691710,4400,4400,4400,4400,0
20240409,143900,124691710,4400,4400,4400,4400,0
20240409,143800,124691710,4400,4400,4400,4400,0
20240409,143700,124691710,4400,4400,4400,4400,0
20240409,143600,124691710,4400,4400,4400,4400,0
20240409,143500,124691710,4400,4400,4400,4400,0
20240409,143400,124691710,4400,4400,4400,4400,0
20240409,143300,124691710,4400,4400,4400,4400,0
20240409,143200,124691710,4400,4400,4400,4400,0
20240409,143100,124691710,4400,4400,4400,4400,0
20240409,143000,124691710,4400,4400,4400,4400,0
20240409,142900,124691710,4400,4400,4400,4400,0
20240409,142800,124691710,4400,4400,4400,4400,20
20240409,142700,124603710,4400,4400,4400,4400,5
20240409,142600,124581710,4400,4400,4400,4400,0
20240409,142500,124581710,4400,4400,4400,4400,250
20240409,142400,123481710,4405,4405,4405,4405,0
20240409,142300,123481710,4405,4405,4405,4405,0
20240409,142200,123481710,4405,4405,4405,4405,0
20240409,142100,123481710,4405,4405,4405,4405,35
20240409,142000,123327535,4405,4405,4405,4405,0
20240409,141900,123327535,4405,4405,4405,4405,43
20240409,141800,123138120,4405,4405,4405,4405,0
20240409,141700,123138120,4405,4405,4405,4405,0
20240409,141600,123138120,4405,4405,4405,4405,0
20240409,141500,123138120,4405,4405,4405,4405,57
20240409,141400,122887035,4385,4400,4400,4385,310
20240409,141300,121526235,4415,4415,4415,4415,0
20240409,141200,121526235,4415,4415,4415,4415,0
20240409,141100,121526235,4415,4415,4415,4415,0
20240409,141000,121526235,4415,4415,4415,4415,0
20240409,140900,121526235,4415,4415,4415,4415,2
20240409,140800,121517405,4400,4400,4400,4400,100
20240409,140700,121077405,4405,4405,4405,4405,0
20240409,140600,121077405,4405,4405,4405,4405,100
20240409,140500,120636905,4405,4405,4405,4405,9
20240409,140400,120597260,4405,4405,4405,4405,61
20240409,140300,120328555,4420,4420,4420,4420,0
20240409,140200,120328555,4420,4420,4420,4420,0
20240409,140100,120328555,4420,4420,4420,4420,0
20240409,140000,120328555,4420,4420,4420,4420,154
20240409,135900,119647875,4445,4445,4445,4445,0
20240409,135800,119647875,4445,4445,4445,4445,0
20240409,135700,119647875,4445,4445,4445,4445,0
20240409,135600,119647875,4445,4445,4445,4445,10
20240409,135500,119603425,4445,4445,4445,4445,70
20240409,135400,119292275,4450,4450,4450,4450,0
20240409,135300,119292275,4450,4450,4450,4450,0
20240409,135200,119292275,4450,4450,4450,4450,0
20240409,135100,119292275,4450,4450,4450,4450,0
20240409,135000,119292275,4450,4450,4450,4450,1
20240409,134900,119287825,4465,4430,4465,4430,250
20240409,134800,118178275,4430,4430,4430,4430,1
20240409,134700,118173845,4435,4435,4435,4435,1
20240409,134600,118169410,4400,4420,4440,4400,3017
20240409,134500,104815970,4400,4400,4400,4400,599
20240409,134400,102180370,4400,4400,4400,4400,0
20240409,134300,102180370,4400,4400,4400,4400,0
20240409,134200,102180370,4400,4400,4400,4400,1
20240409,134100,102175970,4395,4395,4395,4395,0
20240409,134000,102175970,4395,4395,4395,4395,273
20240409,133900,100976135,4385,4385,4385,4385,0
20240409,133800,100976135,4385,4385,4385,4385,0
20240409,133700,100976135,4385,4385,4385,4385,0
20240409,133600,100976135,4385,4385,4385,4385,0
20240409,133500,100976135,4385,4385,4385,4385,1
20240409,133400,100971750,4380,4380,4380,4380,616
20240409,133300,98273670,4385,4385,4385,4385,0
20240409,133200,98273670,4385,4385,4385,4385,13
20240409,133100,98216665,4395,4395,4395,4395,0
20240409,133000,98216665,4395,4395,4395,4395,0
20240409,132900,98216665,4395,4395,4395,4395,1
20240409,132800,98212270,4380,4380,4380,4380,0
20240409,132700,98212270,4380,4380,4380,4380,0
20240409,132600,98212270,4380,4385,4385,4380,44
20240409,132500,98019500,4385,4385,4385,4385,90
20240409,132400,97624850,4385,4390,4390,4385,21
20240409,132300,97532665,4385,4385,4385,4385,364
20240409,132200,95936525,4390,4390,4390,4390,0
20240409,132100,95936525,4390,4390,4390,4390,0
20240409,132000,95936525,4390,4390,4390,4390,0
20240409,131900,95936525,4390,4395,4395,4390,789
20240409,131800,92470985,4395,4395,4395,4395,847
20240409,131700,88748420,4395,4395,4395,4395,0
20240409,131600,88748420,4395,4405,4405,4395,1530
20240409,131500,82020475,4405,4405,4405,4405,0
20240409,131400,82020475,4405,4405,4405,4405,24
20240409,131300,81914755,4405,4405,4405,4405,2
20240409,131200,81905945,4400,4400,4400,4400,0
20240409,131100,81905945,4400,4400,4400,4400,0
20240409,131000,81905945,4400,4400,4400,4400,0
20240409,130900,81905945,4400,4400,4400,4400,0
20240409,130800,81905945,4400,4400,4400,4400,0
20240409,130700,81905945,4400,4400,4400,4400,0
20240409,130600,81905945,4400,4400,4400,4400,0
20240409,130500,81905945,4400,4400,4400,4400,0
20240409,130400,81905945,4400,4400,4400,4400,0
20240409,130300,81905945,4400,4400,4400,4400,0
20240409,130200,81905945,4400,4400,4400,4400,0
20240409,130100,81905945,4400,4400,4400,4400,0
20240409,130000,81905945,4400,4400,4400,4400,0
20240409,125900,81905945,4400,4400,4400,4400,0
20240409,125800,81905945,4400,4400,4400,4400,190
20240409,125700,81069945,4400,4400,4400,4400,0
20240409,125600,81069945,4400,4400,4400,4400,0
20240409,125500,81069945,4400,4400,4400,4400,0
20240409,125400,81069945,4400,4400,4400,4400,0
20240409,125300,81069945,4400,4400,4400,4400,0
20240409,125200,81069945,4400,4400,4400,4400,0
20240409,125100,81069945,4400,4400,4400,4400,0
20240409,125000,81069945,4400,4400,4400,4400,0
20240409,124900,81069945,4400,4400,4400,4400,0
20240409,124800,81069945,4400,4400,4400,4400,0
20240409,124700,81069945,4400,4400,4400,4400,0
20240409,124600,81069945,4400,4400,4400,4400,1000
20240409,124500,76669945,4400,4400,4400,4400,0
20240409,124400,76669945,4400,4400,4400,4400,10
20240409,124300,76625945,4405,4405,4405,4405,0
20240409,124200,76625945,4405,4405,4405,4405,0
20240409,124100,76625945,4405,4405,4405,4405,0
20240409,124000,76625945,4405,4405,4405,4405,0
20240409,123900,76625945,4405,4405,4405,4405,0
20240409,123800,76625945,4405,4405,4405,4400,1418
20240409,123700,70386625,4405,4405,4405,4405,0
20240409,123600,70386625,4405,4405,4405,4405,0
20240409,123500,70386625,4405,4405,4405,4405,12
20240409,123400,70333765,4405,4405,4405,4405,0
20240409,123300,70333765,4405,4405,4405,4405,0
20240409,123200,70333765,4405,4405,4405,4405,0
20240409,123100,70333765,4405,4405,4405,4405,0
20240409,123000,70333765,4405,4405,4405,4405,70
20240409,122900,70025415,4405,4405,4405,4405,0
20240409,122800,70025415,4405,4405,4405,4405,0
20240409,122700,70025415,4405,4405,4405,4405,0
20240409,122600,70025415,4405,4405,4405,4405,0
20240409,122500,70025415,4405,4405,4405,4405,0
20240409,122400,70025415,4405,4405,4405,4405,0
20240409,122300,70025415,4405,4405,4405,4405,0
20240409,122200,70025415,4405,4410,4410,4405,222
20240409,122100,69047405,4410,4415,4415,4410,405
20240409,122000,67261345,4430,4430,4430,4430,0
20240409,121900,67261345,4430,4430,4430,4430,100
20240409,121800,66818345,4430,4430,4430,4430,0
20240409,121700,66818345,4430,4430,4430,4430,0
20240409,121600,66818345,4430,4430,4430,4430,0
20240409,121500,66818345,4430,4430,4430,4430,0
20240409,121400,66818345,4430,4430,4430,4430,0
20240409,121300,66818345,4430,4430,4430,4430,0
20240409,121200,66818345,4430,4430,4430,4430,0
20240409,121100,66818345,4430,4430,4430,4430,0
20240409,121000,66818345,4430,4430,4430,4430,10
20240409,120900,66774045,4430,4430,4430,4430,1
20240409,120800,66769615,4430,4430,4430,4430,0
20240409,120700,66769615,4430,4430,4430,4430,1
20240409,120600,66765185,4410,4410,4410,4410,0
20240409,120500,66765185,4410,4410,4410,4410,100
20240409,120400,66324185,4410,4410,4410,4410,69
20240409,120300,66019895,4410,4410,4410,4410,400
20240409,120200,64255895,4410,4410,4410,4400,238
20240409,120100,63208655,4410,4410,4410,4410,4
20240409,120000,63191015,4405,4405,4405,4405,1020
20240409,115900,58697915,4410,4410,4410,4410,501
20240409,115800,56488505,4420,4420,4420,4420,0
20240409,115700,56488505,4420,4420,4420,4420,6
20240409,115600,56461985,4425,4425,4425,4425,0
20240409,115500,56461985,4425,4425,4425,4425,0
20240409,115400,56461985,4425,4425,4425,4425,0
20240409,115300,56461985,4425,4425,4425,4425,0
20240409,115200,56461985,4425,4425,4425,4425,0
20240409,115100,56461985,4425,4425,4425,4425,0
20240409,115000,56461985,4425,4425,4425,4425,35
20240409,114900,56307110,4425,4425,4425,4425,0
20240409,114800,56307110,4425,4425,4425,4425,64
20240409,114700,56023910,4425,4425,4425,4425,0
20240409,114600,56023910,4425,4425,4425,4425,0
20240409,114500,56023910,4425,4425,4425,4425,0
20240409,114400,56023910,4425,4425,4425,4425,0
20240409,114300,56023910,4425,4425,4425,4425,0
20240409,114200,56023910,4425,4425,4425,4425,0
20240409,114100,56023910,4425,4425,4425,4425,0
20240409,114000,56023910,4425,4425,4425,4425,0
20240409,113900,56023910,4425,4425,4425,4425,0
20240409,113800,56023910,4425,4425,4425,4425,0
20240409,113700,56023910,4425,4425,4425,4425,0
20240409,113600,56023910,4425,4425,4425,4425,0
20240409,113500,56023910,4425,4425,4425,4425,0
20240409,113400,56023910,4425,4425,4425,4425,1
20240409,113300,56019485,4405,4405,4405,4405,0
20240409,113200,56019485,4405,4405,4405,4405,70
20240409,113100,55711135,4405,4405,4405,4405,77
20240409,113000,55371950,4405,4410,4440,4405,254
20240409,112900,54250020,4410,4410,4410,4410,77
20240409,112800,53910450,4410,4410,4410,4410,11
20240409,112700,53861940,4440,4440,4440,4440,0
20240409,112600,53861940,4440,4440,4440,4440,0
20240409,112500,53861940,4440,4440,4440,4440,0
20240409,112400,53861940,4440,4440,4440,4440,0
20240409,112300,53861940,4440,4440,4440,4440,0
20240409,112200,53861940,4440,4440,4440,4440,0
20240409,112100,53861940,4440,4440,4440,4440,0
20240409,112000,53861940,4440,4440,4440,4440,0
20240409,111900,53861940,4440,4440,4440,4440,0
20240409,111800,53861940,4440,4440,4440,4440,0
20240409,111700,53861940,4440,4440,4440,4440,0
20240409,111600,53861940,4440,4440,4440,4440,0
20240409,111500,53861940,4440,4440,4440,4440,0
20240409,111400,53861940,4440,4440,4440,4440,0
20240409,111300,53861940,4440,4440,4440,4440,0
20240409,111200,53861940,4440,4440,4440,4440,0
20240409,111100,53861940,4440,4440,4440,4440,72
20240409,111000,53542260,4440,4435,4440,4435,38
20240409,110900,53373545,4440,4440,4440,4440,20
20240409,110800,53284745,4440,4440,4440,4440,100
20240409,110700,52840745,4440,4440,4440,4440,0
20240409,110600,52840745,4440,4440,4440,4440,0
20240409,110500,52840745,4440,4440,4440,4440,0
20240409,110400,52840745,4440,4440,4440,4440,0
20240409,110300,52840745,4440,4440,4440,4440,0
20240409,110200,52840745,4440,4440,4440,4440,0
20240409,110100,52840745,4440,4440,4440,4440,0
20240409,110000,52840745,4440,4440,4440,4440,1
20240409,105900,52836305,4430,4430,4430,4430,0
20240409,105800,52836305,4430,4430,4430,4430,0
20240409,105700,52836305,4430,4430,4430,4430,0
20240409,105600,52836305,4430,4430,4430,4430,0
20240409,105500,52836305,4430,4430,4430,4430,50
20240409,105400,52614805,4430,4430,4430,4430,0
20240409,105300,52614805,4430,4430,4430,4430,98
20240409,105200,52180665,4430,4430,4430,4430,0
20240409,105100,52180665,4430,4430,4430,4430,0
20240409,105000,52180665,4430,4405,4430,4405,301
20240409,104900,50854735,4420,4420,4420,4420,0
20240409,104800,50854735,4420,4420,4420,4420,0
20240409,104700,50854735,4420,4420,4420,4420,0
20240409,104600,50854735,4420,4420,4420,4420,0
20240409,104500,50854735,4420,4400,4420,4400,288
20240409,104400,49586095,4400,4400,4400,4400,264
20240409,104300,48424495,4400,4405,4405,4400,354
20240409,104200,46866435,4415,4415,4415,4415,32
20240409,104100,46725155,4405,4405,4415,4405,737
20240409,104000,43478650,4405,4405,4405,4405,16
20240409,103900,43408170,4405,4405,4405,4405,32
20240409,103800,43267210,4405,4405,4425,4405,29
20240409,103700,43139440,4405,4405,4405,4405,32
20240409,103600,42998480,4405,4405,4405,4405,24
20240409,103500,42892760,4405,4405,4405,4405,202
20240409,103400,42002950,4405,4405,4405,4405,16
20240409,103300,41932470,4405,4405,4405,4405,14
20240409,103200,41870800,4405,4410,4410,4405,14
20240409,103100,41809090,4410,4410,4410,4410,15
20240409,103000,41742940,4410,4410,4410,4405,12
20240409,102900,41690025,4405,4415,4415,4405,1219
20240409,102800,36314375,4415,4420,4420,4415,614
20240409,102700,33600555,4420,4420,4420,4420,14
20240409,102600,33538675,4420,4420,4420,4420,14
20240409,102500,33476795,4420,4420,4420,4420,14
20240409,102400,33414915,4420,4420,4420,4420,14
20240409,102300,33353035,4420,4420,4420,4420,16
20240409,102200,33282315,4420,4420,4420,4420,15
20240409,102100,33216015,4420,4420,4420,4420,14
20240409,102000,33154135,4420,4420,4450,4420,39
20240409,101900,32981065,4420,4425,4425,4420,63
20240409,101800,32702595,4445,4450,4450,4445,662
20240409,101700,29756700,4450,4450,4450,4450,6
20240409,101600,29730000,4450,4450,4450,4450,6
20240409,101500,29703300,4450,4450,4450,4450,6
20240409,101400,29676600,4450,4450,4450,4450,28
20240409,101300,29552000,4450,4455,4455,4450,161
20240409,101200,28835540,4460,4460,4460,4460,0
20240409,101100,28835540,4460,4460,4460,4460,0
20240409,101000,28835540,4460,4460,4460,4460,0
20240409,100900,28835540,4460,4460,4460,4460,0
20240409,100800,28835540,4460,4465,4465,4460,600
20240409,100700,26158845,4470,4475,4475,4470,542
20240409,100600,23736005,4490,4490,4490,4490,0
20240409,100500,23736005,4490,4490,4490,4490,0
20240409,100400,23736005,4490,4490,4490,4490,0
20240409,100300,23736005,4490,4490,4490,4490,0
20240409,100200,23736005,4490,4490,4490,4490,50
20240409,100100,23511505,4490,4490,4490,4490,0
20240409,100000,23511505,4490,4470,4490,4470,2
20240409,095900,23502545,4485,4485,4485,4485,189
20240409,095800,22654880,4485,4485,4485,4485,1
20240409,095700,22650395,4485,4485,4485,4485,0
20240409,095600,22650395,4485,4485,4485,4485,0
20240409,095500,22650395,4485,4485,4485,4485,0
20240409,095400,22650395,4485,4485,4485,4485,0
20240409,095300,22650395,4485,4485,4485,4485,0
20240409,095200,22650395,4485,4485,4485,4485,3
20240409,095100,22636940,4485,4485,4485,4485,0
20240409,095000,22636940,4485,4485,4485,4485,0
20240409,094900,22636940,4485,4485,4485,4485,0
20240409,094800,22636940,4485,4485,4485,4485,0
20240409,094700,22636940,4485,4485,4485,4485,0
20240409,094600,22636940,4485,4485,4485,4485,2
20240409,094500,22627970,4475,4475,4475,4475,182
20240409,094400,21813520,4480,4480,4480,4480,0
20240409,094300,21813520,4480,4480,4480,4480,0
20240409,094200,21813520,4480,4480,4480,4480,0
20240409,094100,21813520,4480,4480,4480,4480,0
20240409,094000,21813520,4480,4480,4480,4480,0
20240409,093900,21813520,4480,4480,4480,4480,0
20240409,093800,21813520,4480,4480,4480,4480,50
20240409,093700,21589520,4480,4480,4480,4480,0
20240409,093600,21589520,4480,4480,4480,4480,0
20240409,093500,21589520,4480,4480,4480,4480,1
20240409,093400,21585040,4470,4470,4470,4470,0
20240409,093300,21585040,4470,4470,4470,4470,0
20240409,093200,21585040,4470,4470,4470,4470,212
20240409,093100,20637400,4470,4470,4470,4470,10
20240409,093000,20592700,4480,4480,4480,4480,0
20240409,092900,20592700,4480,4480,4480,4480,6
20240409,092800,20565820,4490,4490,4490,4490,0
20240409,092700,20565820,4490,4490,4490,4490,0
20240409,092600,20565820,4490,4490,4490,4490,0
20240409,092500,20565820,4490,4490,4490,4490,200
20240409,092400,19667820,4490,4490,4490,4490,0
20240409,092300,19667820,4490,4490,4490,4490,11
20240409,092200,19618430,4495,4495,4495,4495,0
20240409,092100,19618430,4495,4495,4495,4495,0
20240409,092000,19618430,4495,4495,4495,4495,0
20240409,091900,19618430,4495,4495,4495,4495,0
20240409,091800,19618430,4495,4495,4495,4495,113
20240409,091700,19110495,4495,4495,4495,4495,40
20240409,091600,18930695,4500,4500,4500,4500,0
20240409,091500,18930695,4500,4500,4500,4500,0
20240409,091400,18930695,4500,4500,4500,4500,101
20240409,091300,18476195,4500,4500,4500,4500,1
20240409,091200,18471695,4475,4445,4475,4445,1414
20240409,091100,12145640,4450,4450,4450,4450,10
20240409,091000,12101140,4450,4450,4450,4450,0
20240409,090900,12101140,4450,4450,4450,4450,100
20240409,090800,11656140,4450,4450,4450,4450,0
20240409,090700,11656140,4450,4450,4450,4450,14
20240409,090600,11593840,4445,4440,4445,4440,1064
20240409,090500,6864680,4420,4420,4420,4420,20
20240409,090400,6776280,4445,4445,4445,4445,0
20240409,090300,6776280,4445,4445,4445,4445,67
20240409,090200,6478465,4445,4420,4445,4420,1006
20240409,090100,2031795,4420,4440,4440,4420,13
20240409,090000,1974185,4440,4420,4440,4420,244