KissMeData/037270/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,191200,535116240,4030,4030,4030,4030,4083
20240416,191100,535116240,4030,4030,4030,4030,0
20240416,191000,535116240,4030,4030,4030,4030,0
20240416,190900,535116240,4030,4030,4030,4030,0
20240416,190800,535116240,4030,4030,4030,4030,0
20240416,190700,535116240,4030,4030,4030,4030,0
20240416,190600,535116240,4030,4030,4030,4030,0
20240416,190500,535116240,4030,4030,4030,4030,0
20240416,190400,535116240,4030,4030,4030,4030,0
20240416,190300,535116240,4030,4030,4030,4030,0
20240416,190200,535116240,4030,4030,4030,4030,0
20240416,190100,535116240,4030,4030,4030,4030,0
20240416,190000,535116240,4030,4030,4030,4030,0
20240416,185900,535116240,4030,4030,4030,4030,0
20240416,185800,535116240,4030,4030,4030,4030,0
20240416,185700,535116240,4030,4030,4030,4030,0
20240416,185600,535116240,4030,4030,4030,4030,0
20240416,185500,535116240,4030,4030,4030,4030,0
20240416,185400,535116240,4030,4030,4030,4030,0
20240416,185300,535116240,4030,4030,4030,4030,0
20240416,185200,535116240,4030,4030,4030,4030,0
20240416,185100,535116240,4030,4030,4030,4030,0
20240416,185000,535116240,4030,4030,4030,4030,0
20240416,184900,535116240,4030,4030,4030,4030,0
20240416,184800,535116240,4030,4030,4030,4030,0
20240416,184700,535116240,4030,4030,4030,4030,0
20240416,184600,535116240,4030,4030,4030,4030,0
20240416,184500,535116240,4030,4030,4030,4030,0
20240416,184400,535116240,4030,4030,4030,4030,0
20240416,184300,535116240,4030,4030,4030,4030,0
20240416,184200,535116240,4030,4030,4030,4030,4083
20240416,184100,535116240,4030,4030,4030,4030,0
20240416,184000,535116240,4030,4030,4030,4030,0
20240416,183900,535116240,4030,4030,4030,4030,0
20240416,183800,535116240,4030,4030,4030,4030,0
20240416,183700,535116240,4030,4030,4030,4030,0
20240416,183600,535116240,4030,4030,4030,4030,0
20240416,183500,535116240,4030,4030,4030,4030,0
20240416,183400,535116240,4030,4030,4030,4030,0
20240416,183300,535116240,4030,4030,4030,4030,0
20240416,183200,535116240,4030,4030,4030,4030,0
20240416,183100,535116240,4030,4030,4030,4030,0
20240416,183000,535116240,4030,4030,4030,4030,0
20240416,182900,535116240,4030,4030,4030,4030,0
20240416,182800,535116240,4030,4030,4030,4030,0
20240416,182700,535116240,4030,4030,4030,4030,0
20240416,182600,535116240,4030,4030,4030,4030,0
20240416,182500,535116240,4030,4030,4030,4030,0
20240416,182400,535116240,4030,4030,4030,4030,0
20240416,182300,535116240,4030,4030,4030,4030,0
20240416,182200,535116240,4030,4030,4030,4030,0
20240416,182100,535116240,4030,4030,4030,4030,0
20240416,182000,535116240,4030,4030,4030,4030,0
20240416,181900,535116240,4030,4030,4030,4030,0
20240416,181800,535116240,4030,4030,4030,4030,0
20240416,181700,535116240,4030,4030,4030,4030,0
20240416,181600,535116240,4030,4030,4030,4030,0
20240416,181500,535116240,4030,4030,4030,4030,0
20240416,181400,535116240,4030,4030,4030,4030,0
20240416,181300,535116240,4030,4030,4030,4030,0
20240416,181200,535116240,4030,4030,4030,4030,4083
20240416,181100,535116240,4030,4030,4030,4030,0
20240416,181000,535116240,4030,4030,4030,4030,0
20240416,180900,535116240,4030,4030,4030,4030,0
20240416,180800,535116240,4030,4030,4030,4030,0
20240416,180700,535116240,4030,4030,4030,4030,0
20240416,180600,535116240,4030,4030,4030,4030,0
20240416,180500,535116240,4030,4030,4030,4030,0
20240416,180400,535116240,4030,4030,4030,4030,0
20240416,180300,535116240,4030,4030,4030,4030,0
20240416,180200,535116240,4030,4030,4030,4030,0
20240416,180100,535116240,4030,4030,4030,4030,0
20240416,180000,535116240,4030,4030,4030,4030,0
20240416,175900,535116240,4030,4030,4030,4030,0
20240416,175800,535116240,4030,4030,4030,4030,0
20240416,175700,535116240,4030,4030,4030,4030,0
20240416,175600,535116240,4030,4030,4030,4030,0
20240416,175500,535116240,4030,4030,4030,4030,0
20240416,175400,535116240,4030,4030,4030,4030,0
20240416,175300,535116240,4030,4030,4030,4030,0
20240416,175200,535116240,4030,4030,4030,4030,0
20240416,175100,535116240,4030,4030,4030,4030,0
20240416,175000,535116240,4030,4030,4030,4030,0
20240416,174900,535116240,4030,4030,4030,4030,0
20240416,174800,535116240,4030,4030,4030,4030,0
20240416,174700,535116240,4030,4030,4030,4030,0
20240416,174600,535116240,4030,4030,4030,4030,0
20240416,174500,535116240,4030,4030,4030,4030,0
20240416,174400,535116240,4030,4030,4030,4030,0
20240416,174300,535116240,4030,4030,4030,4030,0
20240416,174200,535116240,4030,4030,4030,4030,4083
20240416,174100,535116240,4030,4030,4030,4030,0
20240416,174000,535116240,4030,4030,4030,4030,0
20240416,173900,535116240,4030,4030,4030,4030,0
20240416,173800,535116240,4030,4030,4030,4030,0
20240416,173700,535116240,4030,4030,4030,4030,0
20240416,173600,535116240,4030,4030,4030,4030,0
20240416,173500,535116240,4030,4030,4030,4030,0
20240416,173400,535116240,4030,4030,4030,4030,0
20240416,173300,535116240,4030,4030,4030,4030,0
20240416,173200,535116240,4030,4030,4030,4030,0
20240416,173100,535116240,4030,4030,4030,4030,0
20240416,173000,535116240,4030,4030,4030,4030,0
20240416,172900,535116240,4030,4030,4030,4030,0
20240416,172800,535116240,4030,4030,4030,4030,0
20240416,172700,535116240,4030,4030,4030,4030,0
20240416,172600,535116240,4030,4030,4030,4030,0
20240416,172500,535116240,4030,4030,4030,4030,0
20240416,172400,535116240,4030,4030,4030,4030,0
20240416,172300,535116240,4030,4030,4030,4030,0
20240416,172200,535116240,4030,4030,4030,4030,0
20240416,172100,535116240,4030,4030,4030,4030,0
20240416,172000,535116240,4030,4030,4030,4030,0
20240416,171900,535116240,4030,4030,4030,4030,0
20240416,171800,535116240,4030,4030,4030,4030,0
20240416,171700,535116240,4030,4030,4030,4030,0
20240416,171600,535116240,4030,4030,4030,4030,0
20240416,171500,535116240,4030,4030,4030,4030,0
20240416,171400,535116240,4030,4030,4030,4030,0
20240416,171300,535116240,4030,4030,4030,4030,0
20240416,171200,535116240,4030,4030,4030,4030,4083
20240416,171100,535116240,4030,4030,4030,4030,0
20240416,171000,535116240,4030,4030,4030,4030,0
20240416,170900,535116240,4030,4030,4030,4030,0
20240416,170800,535116240,4030,4030,4030,4030,0
20240416,170700,535116240,4030,4030,4030,4030,0
20240416,170600,535116240,4030,4030,4030,4030,0
20240416,170500,535116240,4030,4030,4030,4030,0
20240416,170400,535116240,4030,4030,4030,4030,0
20240416,170300,535116240,4030,4030,4030,4030,0
20240416,170200,535116240,4030,4030,4030,4030,0
20240416,170100,535116240,4030,4030,4030,4030,0
20240416,170000,535116240,4030,4030,4030,4030,0
20240416,165900,535116240,4030,4030,4030,4030,0
20240416,165800,535116240,4030,4030,4030,4030,0
20240416,165700,535116240,4030,4030,4030,4030,0
20240416,165600,535116240,4030,4030,4030,4030,0
20240416,165500,535116240,4030,4030,4030,4030,0
20240416,165400,535116240,4030,4030,4030,4030,0
20240416,165300,535116240,4030,4030,4030,4030,0
20240416,165200,535116240,4030,4030,4030,4030,0
20240416,165100,535116240,4030,4030,4030,4030,0
20240416,165000,535116240,4030,4030,4030,4030,0
20240416,164900,535116240,4030,4030,4030,4030,0
20240416,164800,535116240,4030,4030,4030,4030,0
20240416,164700,535116240,4030,4030,4030,4030,0
20240416,164600,535116240,4030,4030,4030,4030,0
20240416,164500,535116240,4030,4030,4030,4030,0
20240416,164400,535116240,4030,4030,4030,4030,0
20240416,164300,535116240,4030,4030,4030,4030,0
20240416,164200,535116240,4030,4030,4030,4030,4083
20240416,164100,535116240,4030,4030,4030,4030,0
20240416,164000,535116240,4030,4030,4030,4030,0
20240416,163900,535116240,4030,4030,4030,4030,0
20240416,163800,535116240,4030,4030,4030,4030,0
20240416,163700,535116240,4030,4030,4030,4030,0
20240416,163600,535116240,4030,4030,4030,4030,0
20240416,163500,535116240,4030,4030,4030,4030,0
20240416,163400,535116240,4030,4030,4030,4030,0
20240416,163300,535116240,4030,4030,4030,4030,0
20240416,163200,535116240,4030,4030,4030,4030,0
20240416,163100,535116240,4030,4030,4030,4030,0
20240416,163000,535116240,4030,4030,4030,4030,0
20240416,162900,535116240,4030,4030,4030,4030,0
20240416,162800,535116240,4030,4030,4030,4030,0
20240416,162700,535116240,4030,4030,4030,4030,0
20240416,162600,535116240,4030,4030,4030,4030,0
20240416,162500,535116240,4030,4030,4030,4030,0
20240416,162400,535116240,4030,4030,4030,4030,0
20240416,162300,535116240,4030,4030,4030,4030,0
20240416,162200,535116240,4030,4030,4030,4030,0
20240416,162100,535116240,4030,4030,4030,4030,0
20240416,162000,535116240,4030,4030,4030,4030,0
20240416,161900,535116240,4030,4030,4030,4030,0
20240416,161800,535116240,4030,4030,4030,4030,0
20240416,161700,535116240,4030,4030,4030,4030,0
20240416,161600,535116240,4030,4030,4030,4030,0
20240416,161500,535116240,4030,4030,4030,4030,0
20240416,161400,535116240,4030,4030,4030,4030,0
20240416,161300,535116240,4030,4030,4030,4030,0
20240416,161200,535116240,4030,4030,4030,4030,4083
20240416,161100,535116240,4030,4030,4030,4030,0
20240416,161000,535116240,4030,4030,4030,4030,0
20240416,160900,535116240,4030,4030,4030,4030,0
20240416,160800,535116240,4030,4030,4030,4030,0
20240416,160700,535116240,4030,4030,4030,4030,0
20240416,160600,535116240,4030,4030,4030,4030,0
20240416,160500,535116240,4030,4030,4030,4030,0
20240416,160400,535116240,4030,4030,4030,4030,0
20240416,160300,535116240,4030,4030,4030,4030,0
20240416,160200,535116240,4030,4030,4030,4030,0
20240416,160100,535116240,4030,4030,4030,4030,0
20240416,160000,535116240,4030,4030,4030,4030,0
20240416,155900,535116240,4030,4030,4030,4030,0
20240416,155800,535116240,4030,4030,4030,4030,0
20240416,155700,535116240,4030,4030,4030,4030,0
20240416,155600,535116240,4030,4030,4030,4030,0
20240416,155500,535116240,4030,4030,4030,4030,0
20240416,155400,535116240,4030,4030,4030,4030,0
20240416,155300,535116240,4030,4030,4030,4030,0
20240416,155200,535116240,4030,4030,4030,4030,0
20240416,155100,535116240,4030,4030,4030,4030,0
20240416,155000,535116240,4030,4030,4030,4030,0
20240416,154900,535116240,4030,4030,4030,4030,0
20240416,154800,535116240,4030,4030,4030,4030,0
20240416,154700,535116240,4030,4030,4030,4030,0
20240416,154600,535116240,4030,4030,4030,4030,0
20240416,154500,535116240,4030,4030,4030,4030,0
20240416,154400,535116240,4030,4030,4030,4030,0
20240416,154300,535116240,4030,4030,4030,4030,0
20240416,154200,535116240,4030,4030,4030,4030,4083
20240416,154100,535116240,4030,4030,4030,4030,0
20240416,154000,535116240,4030,4030,4030,4030,0
20240416,153900,535116240,4030,4030,4030,4030,0
20240416,153800,535116240,4030,4030,4030,4030,0
20240416,153700,535116240,4030,4030,4030,4030,0
20240416,153600,535116240,4030,4030,4030,4030,0
20240416,153500,535116240,4030,4030,4030,4030,0
20240416,153400,535116240,4030,4030,4030,4030,0
20240416,153300,535116240,4030,4030,4030,4030,0
20240416,153200,535116240,4030,4030,4030,4030,0
20240416,153100,535116240,4030,4030,4030,4030,0
20240416,153000,535116240,4030,4030,4030,4030,4083
20240416,152900,518661750,4045,4045,4045,4045,0
20240416,152800,518661750,4045,4045,4045,4045,0
20240416,152700,518661750,4045,4045,4045,4045,0
20240416,152600,518661750,4045,4045,4045,4045,0
20240416,152500,518661750,4045,4045,4045,4045,0
20240416,152400,518661750,4045,4045,4045,4045,0
20240416,152300,518661750,4045,4045,4045,4045,0
20240416,152200,518661750,4045,4045,4045,4045,0
20240416,152100,518661750,4045,4045,4045,4045,0
20240416,152000,518661750,4045,4045,4045,4045,0
20240416,151900,518661750,4045,4040,4045,4030,841
20240416,151800,515268765,4045,4045,4045,4045,146
20240416,151700,514678195,4045,4040,4045,4040,78
20240416,151600,514362820,4045,4040,4045,4040,27
20240416,151500,514253735,4035,4035,4035,4035,26
20240416,151400,514148825,4035,4035,4035,4035,38
20240416,151300,513995495,4035,4035,4040,4035,102
20240416,151200,513583920,4035,4035,4035,4035,103
20240416,151100,513168315,4035,4045,4045,4035,27
20240416,151000,513059360,4035,4035,4035,4035,466
20240416,150900,511179050,4035,4030,4045,4030,411
20240416,150800,509520765,4030,4030,4045,4030,1907
20240416,150700,501817505,4035,4030,4035,4030,177
20240416,150600,501103440,4030,4030,4030,4030,26
20240416,150500,500998660,4035,4030,4040,4030,383
20240416,150400,499455155,4040,4035,4040,4035,27
20240416,150300,499346205,4040,4035,4040,4030,781
20240416,150200,496197040,4030,4035,4035,4030,46
20240416,150100,496011560,4030,4035,4035,4030,29
20240416,150000,495894680,4035,4035,4035,4035,1
20240416,145900,495890645,4035,4035,4035,4035,20
20240416,145800,495809945,4035,4035,4035,4035,1
20240416,145700,495805910,4030,4035,4035,4030,863
20240416,145600,492327920,4035,4035,4035,4035,573
20240416,145500,490015865,4040,4035,4040,4035,2
20240416,145400,490007790,4035,4035,4035,4035,100
20240416,145300,489604290,4040,4040,4040,4040,0
20240416,145200,489604290,4040,4040,4040,4040,2
20240416,145100,489596210,4040,4040,4040,4040,1286
20240416,145000,484400770,4040,4040,4040,4040,0
20240416,144900,484400770,4040,4040,4040,4040,1
20240416,144800,484396730,4040,4040,4040,4040,0
20240416,144700,484396730,4040,4030,4040,4030,31
20240416,144600,484271790,4030,4030,4030,4030,0
20240416,144500,484271790,4030,4030,4030,4030,0
20240416,144400,484271790,4030,4035,4035,4030,254
20240416,144300,483246905,4040,4040,4040,4040,1
20240416,144200,483242865,4040,4040,4040,4040,0
20240416,144100,483242865,4040,4040,4040,4040,0
20240416,144000,483242865,4040,4040,4040,4040,1
20240416,143900,483238825,4035,4035,4035,4035,21
20240416,143800,483154090,4035,4035,4035,4035,260
20240416,143700,482104990,4035,4035,4035,4035,1
20240416,143600,482100955,4035,4035,4035,4035,180
20240416,143500,481374655,4030,4030,4030,4030,0
20240416,143400,481374655,4030,4035,4035,4030,1456
20240416,143300,475506470,4035,4035,4035,4035,0
20240416,143200,475506470,4035,4035,4035,4035,252
20240416,143100,474489650,4040,4040,4040,4040,2
20240416,143000,474481570,4045,4030,4045,4030,859
20240416,142900,471019755,4030,4030,4030,4030,20
20240416,142800,470939155,4030,4030,4030,4030,0
20240416,142700,470939155,4030,4030,4030,4030,280
20240416,142600,469810755,4030,4030,4030,4030,950
20240416,142500,465982255,4045,4045,4045,4045,0
20240416,142400,465982255,4045,4045,4045,4045,0
20240416,142300,465982255,4045,4045,4045,4045,0
20240416,142200,465982255,4045,4030,4045,4030,317
20240416,142100,464704490,4030,4040,4040,4030,514
20240416,142000,462633045,4045,4045,4045,4045,0
20240416,141900,462633045,4045,4045,4045,4045,0
20240416,141800,462633045,4045,4045,4045,4045,4
20240416,141700,462616865,4045,4045,4045,4045,0
20240416,141600,462616865,4045,4045,4045,4045,0
20240416,141500,462616865,4045,4045,4045,4045,2
20240416,141400,462608775,4045,4030,4045,4020,8251
20240416,141300,429415860,4030,4040,4040,4030,2906
20240416,141200,417700175,4045,4045,4045,4045,0
20240416,141100,417700175,4045,4045,4045,4045,0
20240416,141000,417700175,4045,4040,4045,4040,19
20240416,140900,417623365,4045,4045,4045,4045,1
20240416,140800,417619320,4035,4035,4035,4035,0
20240416,140700,417619320,4035,4035,4035,4035,68
20240416,140600,417344940,4040,4040,4040,4040,2
20240416,140500,417336860,4040,4040,4040,4040,0
20240416,140400,417336860,4040,4040,4040,4040,0
20240416,140300,417336860,4040,4040,4040,4040,0
20240416,140200,417336860,4040,4040,4040,4040,199
20240416,140100,416532900,4035,4035,4035,4035,10
20240416,140000,416492550,4035,4035,4035,4035,0
20240416,135900,416492550,4035,4040,4040,4035,1562
20240416,135800,410188490,4040,4040,4040,4040,50
20240416,135700,409986490,4040,4040,4040,4040,919
20240416,135600,406273730,4040,4040,4040,4040,100
20240416,135500,405869730,4045,4045,4045,4045,0
20240416,135400,405869730,4045,4045,4045,4045,20
20240416,135300,405788830,4045,4045,4045,4045,80
20240416,135200,405465230,4040,4040,4040,4040,0
20240416,135100,405465230,4040,4040,4040,4040,0
20240416,135000,405465230,4040,4040,4040,4040,476
20240416,134900,403542190,4045,4045,4045,4045,0
20240416,134800,403542190,4045,4045,4045,4045,182
20240416,134700,402806000,4045,4045,4045,4045,0
20240416,134600,402806000,4045,4045,4045,4045,0
20240416,134500,402806000,4045,4045,4045,4045,0
20240416,134400,402806000,4045,4045,4045,4045,0
20240416,134300,402806000,4045,4045,4045,4045,0
20240416,134200,402806000,4045,4045,4045,4045,101
20240416,134100,402397455,4045,4045,4045,4045,100
20240416,134000,401992955,4040,4040,4040,4040,169
20240416,133900,401310195,4045,4045,4045,4045,500
20240416,133800,399287695,4045,4045,4045,4040,412
20240416,133700,397621160,4045,4045,4045,4045,1
20240416,133600,397617115,4045,4045,4045,4045,120
20240416,133500,397131715,4045,4045,4045,4045,2
20240416,133400,397123625,4045,4045,4045,4045,499
20240416,133300,395105170,4045,4040,4045,4040,401
20240416,133200,393483130,4045,4045,4045,4045,401
20240416,133100,391861085,4045,4045,4045,4045,1000
20240416,133000,387816085,4045,4045,4045,4045,31
20240416,132900,387690690,4045,4045,4045,4045,0
20240416,132800,387690690,4045,4045,4045,4045,0
20240416,132700,387690690,4045,4045,4045,4045,0
20240416,132600,387690690,4045,4050,4050,4045,205
20240416,132500,386861460,4045,4050,4050,4045,812
20240416,132400,383576915,4045,4045,4045,4045,0
20240416,132300,383576915,4045,4045,4045,4045,200
20240416,132200,382767915,4040,4040,4040,4040,0
20240416,132100,382767915,4040,4040,4040,4040,0
20240416,132000,382767915,4040,4040,4040,4040,0
20240416,131900,382767915,4040,4040,4040,4040,0
20240416,131800,382767915,4040,4040,4040,4040,56
20240416,131700,382541675,4045,4045,4045,4045,200
20240416,131600,381732675,4045,4045,4045,4045,0
20240416,131500,381732675,4045,4045,4045,4045,0
20240416,131400,381732675,4045,4045,4045,4045,40
20240416,131300,381570875,4045,4045,4045,4045,0
20240416,131200,381570875,4045,4045,4045,4045,0
20240416,131100,381570875,4045,4045,4045,4045,0
20240416,131000,381570875,4045,4045,4045,4045,0
20240416,130900,381570875,4045,4045,4045,4045,12
20240416,130800,381522335,4045,4045,4045,4045,1
20240416,130700,381518290,4040,4040,4040,4040,0
20240416,130600,381518290,4040,4040,4040,4040,0
20240416,130500,381518290,4040,4040,4040,4040,505
20240416,130400,379478090,4040,4040,4040,4040,201
20240416,130300,378666050,4035,4035,4035,4035,0
20240416,130200,378666050,4035,4045,4045,4035,509
20240416,130100,376612220,4035,4035,4035,4035,0
20240416,130000,376612220,4035,4040,4040,4035,1652
20240416,125900,369942420,4040,4040,4040,4040,0
20240416,125800,369942420,4040,4040,4040,4040,400
20240416,125700,368326420,4040,4040,4040,4040,0
20240416,125600,368326420,4040,4045,4045,4040,351
20240416,125500,366908125,4045,4045,4045,4040,400
20240416,125400,365290625,4035,4035,4035,4035,0
20240416,125300,365290625,4035,4035,4035,4035,0
20240416,125200,365290625,4035,4050,4050,4035,210
20240416,125100,364440275,4050,4050,4050,4050,9
20240416,125000,364403825,4035,4035,4035,4035,0
20240416,124900,364403825,4035,4045,4045,4035,5
20240416,124800,364383640,4050,4050,4050,4050,1
20240416,124700,364379590,4050,4050,4050,4050,0
20240416,124600,364379590,4050,4050,4050,4050,10
20240416,124500,364339090,4050,4050,4050,4050,0
20240416,124400,364339090,4050,4050,4050,4050,1
20240416,124300,364335040,4050,4050,4050,4050,0
20240416,124200,364335040,4050,4050,4050,4035,439
20240416,124100,362559800,4050,4035,4050,4035,16
20240416,124000,362495075,4050,4050,4050,4050,0
20240416,123900,362495075,4050,4045,4050,4035,553
20240416,123800,360262760,4050,4050,4050,4050,0
20240416,123700,360262760,4050,4050,4050,4050,106
20240416,123600,359833460,4050,4050,4050,4050,248
20240416,123500,358829060,4050,4050,4050,4050,0
20240416,123400,358829060,4050,4050,4050,4050,0
20240416,123300,358829060,4050,4050,4050,4050,10
20240416,123200,358788560,4045,4045,4045,4045,48
20240416,123100,358594400,4045,4045,4045,4040,408
20240416,123000,356945695,4045,4045,4045,4045,30
20240416,122900,356824345,4040,4040,4040,4040,0
20240416,122800,356824345,4040,4040,4040,4040,100
20240416,122700,356420345,4040,4040,4040,4040,2
20240416,122600,356412265,4035,4035,4035,4035,500
20240416,122500,354394765,4035,4035,4035,4035,39
20240416,122400,354237400,4035,4040,4040,4035,284
20240416,122300,353091235,4055,4055,4055,4055,0
20240416,122200,353091235,4055,4055,4055,4055,3
20240416,122100,353079070,4055,4055,4055,4055,2
20240416,122000,353070960,4055,4055,4055,4055,4
20240416,121900,353054740,4040,4040,4040,4040,1237
20240416,121800,348057260,4040,4050,4050,4040,453
20240416,121700,346227070,4050,4050,4050,4050,200
20240416,121600,345417070,4050,4045,4050,4045,189
20240416,121500,344651625,4055,4055,4055,4055,0
20240416,121400,344651625,4055,4055,4055,4055,0
20240416,121300,344651625,4055,4055,4055,4055,0
20240416,121200,344651625,4055,4055,4055,4055,0
20240416,121100,344651625,4055,4055,4055,4055,0
20240416,121000,344651625,4055,4055,4055,4055,0
20240416,120900,344651625,4055,4055,4055,4055,0
20240416,120800,344651625,4055,4055,4055,4055,0
20240416,120700,344651625,4055,4040,4055,4040,198
20240416,120600,343851690,4055,4055,4055,4055,0
20240416,120500,343851690,4055,4055,4055,4055,0
20240416,120400,343851690,4055,4055,4055,4055,0
20240416,120300,343851690,4055,4055,4055,4055,0
20240416,120200,343851690,4055,4055,4055,4055,20
20240416,120100,343770590,4055,4055,4055,4055,0
20240416,120000,343770590,4055,4050,4055,4050,1001
20240416,115900,339712285,4055,4055,4055,4055,0
20240416,115800,339712285,4055,4055,4055,4055,1
20240416,115700,339708230,4055,4055,4055,4055,5
20240416,115600,339687955,4040,4040,4055,4040,2005
20240416,115500,331587355,4040,4040,4040,4040,1
20240416,115400,331583315,4040,4045,4045,4040,1068
20240416,115300,327268095,4055,4055,4055,4055,10
20240416,115200,327227545,4055,4055,4055,4055,2
20240416,115100,327219435,4060,4060,4060,4060,52
20240416,115000,327008315,4060,4060,4060,4060,100
20240416,114900,326602315,4060,4040,4060,4040,1812
20240416,114800,319281815,4040,4040,4040,4040,11
20240416,114700,319237375,4040,4040,4040,4040,16
20240416,114600,319172735,4040,4040,4040,4040,81
20240416,114500,318845495,4035,4030,4035,4030,724
20240416,114400,315927765,4030,4030,4030,4030,610
20240416,114300,313469465,4025,4035,4035,4025,3363
20240416,114200,299920060,4035,4035,4035,4035,3050
20240416,114100,287613310,4040,4040,4040,4040,155
20240416,114000,286987110,4035,4035,4035,4035,0
20240416,113900,286987110,4035,4035,4035,4035,0
20240416,113800,286987110,4035,4050,4050,4035,34
20240416,113700,286849605,4050,4050,4050,4050,22
20240416,113600,286760505,4060,4060,4060,4060,20
20240416,113500,286679305,4060,4060,4060,4060,0
20240416,113400,286679305,4060,4060,4060,4060,2
20240416,113300,286671185,4060,4060,4060,4060,0
20240416,113200,286671185,4060,4060,4060,4060,151
20240416,113100,286058125,4060,4060,4060,4060,7
20240416,113000,286029705,4060,4040,4060,4030,3995
20240416,112900,269906820,4040,4045,4045,4040,2238
20240416,112800,260862235,4050,4050,4050,4050,50
20240416,112700,260659735,4050,4045,4050,4040,2154
20240416,112600,251957235,4045,4045,4045,4045,52
20240416,112500,251746895,4045,4045,4045,4045,2
20240416,112400,251738805,4045,4045,4045,4045,308
20240416,112300,250492945,4050,4050,4050,4050,105
20240416,112200,250067695,4050,4045,4050,4045,1342
20240416,112100,244633095,4050,4050,4050,4050,10
20240416,112000,244592595,4050,4050,4050,4045,207
20240416,111900,243755160,4045,4050,4050,4045,161
20240416,111800,243103360,4045,4050,4050,4045,2320
20240416,111700,233716390,4060,4060,4060,4060,80
20240416,111600,233391590,4050,4050,4050,4050,55
20240416,111500,233168840,4050,4050,4050,4050,20
20240416,111400,233087840,4050,4050,4050,4050,168
20240416,111300,232407440,4050,4045,4050,4045,297
20240416,111200,231205975,4050,4050,4050,4050,134
20240416,111100,230663275,4050,4050,4050,4050,111
20240416,111000,230213725,4055,4055,4055,4055,10
20240416,110900,230173175,4055,4055,4055,4050,6445
20240416,110800,204067950,4060,4060,4060,4060,51
20240416,110700,203860890,4060,4060,4060,4060,20
20240416,110600,203779690,4060,4060,4060,4055,2078
20240416,110500,195351550,4060,4060,4060,4060,5128
20240416,110400,174531870,4060,4060,4060,4060,64
20240416,110300,174272030,4060,4070,4070,4060,4197
20240416,110200,157231010,4070,4080,4080,4065,901
20240416,110100,153568245,4085,4085,4085,4085,0
20240416,110000,153568245,4085,4085,4085,4065,58
20240416,105900,153331455,4085,4085,4085,4085,0
20240416,105800,153331455,4085,4085,4085,4085,0
20240416,105700,153331455,4085,4085,4085,4085,0
20240416,105600,153331455,4085,4085,4085,4085,1
20240416,105500,153327370,4090,4090,4090,4090,0
20240416,105400,153327370,4090,4090,4090,4090,1
20240416,105300,153323280,4065,4065,4065,4065,20
20240416,105200,153241980,4090,4085,4090,4065,600
20240416,105100,150795410,4085,4085,4085,4085,10
20240416,105000,150754560,4085,4085,4085,4085,20
20240416,104900,150672860,4085,4080,4085,4065,524
20240416,104800,148538745,4085,4085,4085,4085,5
20240416,104700,148518320,4075,4075,4075,4075,14
20240416,104600,148461270,4075,4085,4085,4075,32
20240416,104500,148330850,4095,4095,4095,4095,1
20240416,104400,148326755,4070,4080,4100,4070,4990
20240416,104300,128000005,4100,4100,4100,4100,1
20240416,104200,127995905,4100,4080,4100,4080,251
20240416,104100,126971805,4080,4090,4090,4080,979
20240416,104000,122976185,4090,4095,4100,4090,460
20240416,103900,121092670,4095,4095,4095,4095,33
20240416,103800,120957535,4105,4105,4105,4105,0
20240416,103700,120957535,4105,4105,4105,4105,0
20240416,103600,120957535,4105,4105,4105,4105,0
20240416,103500,120957535,4105,4105,4105,4105,0
20240416,103400,120957535,4105,4105,4105,4105,300
20240416,103300,119726035,4105,4105,4105,4105,1
20240416,103200,119721930,4105,4100,4105,4100,15
20240416,103100,119660405,4110,4110,4110,4110,2
20240416,103000,119652185,4110,4105,4110,4105,121
20240416,102900,119155025,4110,4105,4110,4105,13
20240416,102800,119101655,4105,4100,4105,4100,100
20240416,102700,118691230,4105,4100,4105,4100,2
20240416,102600,118683025,4080,4095,4095,4080,681
20240416,102500,115904395,4080,4085,4085,4080,192
20240416,102400,115120285,4080,4080,4080,4080,0
20240416,102300,115120285,4080,4080,4080,4080,0
20240416,102200,115120285,4080,4085,4085,4080,67
20240416,102100,114846920,4080,4085,4085,4080,837
20240416,102000,111431955,4105,4090,4105,4080,1143
20240416,101900,106760380,4090,4090,4090,4090,0
20240416,101800,106760380,4090,4105,4105,4090,1411
20240416,101700,100986440,4115,4115,4115,4115,1
20240416,101600,100982325,4120,4120,4120,4120,1
20240416,101500,100978205,4120,4115,4120,4115,475
20240416,101400,99022400,4115,4115,4115,4115,0
20240416,101300,99022400,4115,4115,4115,4115,0
20240416,101200,99022400,4115,4110,4115,4110,7
20240416,101100,98993625,4100,4110,4110,4100,2200
20240416,101000,89972410,4120,4120,4120,4120,0
20240416,100900,89972410,4120,4120,4120,4120,0
20240416,100800,89972410,4120,4110,4120,4110,2975
20240416,100700,77739040,4120,4120,4120,4120,0
20240416,100600,77739040,4120,4120,4120,4120,2
20240416,100500,77730800,4120,4120,4120,4120,22
20240416,100400,77640160,4120,4120,4120,4120,6
20240416,100300,77615440,4120,4110,4120,4110,635
20240416,100200,75003720,4110,4110,4110,4110,0
20240416,100100,75003720,4110,4110,4110,4110,144
20240416,100000,74411880,4110,4110,4110,4110,0
20240416,095900,74411880,4110,4110,4110,4110,0
20240416,095800,74411880,4110,4110,4110,4110,110
20240416,095700,73959780,4110,4110,4110,4110,6
20240416,095600,73935120,4110,4110,4110,4110,53
20240416,095500,73717290,4110,4110,4110,4110,100
20240416,095400,73306290,4105,4105,4105,4105,0
20240416,095300,73306290,4105,4105,4105,4105,0
20240416,095200,73306290,4105,4105,4105,4105,400
20240416,095100,71664290,4115,4105,4115,4105,130
20240416,095000,71129440,4115,4115,4115,4115,0
20240416,094900,71129440,4115,4115,4115,4115,0
20240416,094800,71129440,4115,4115,4115,4115,0
20240416,094700,71129440,4115,4115,4115,4115,5
20240416,094600,71108865,4115,4110,4115,4110,1861
20240416,094500,63460150,4090,4100,4100,4090,57
20240416,094400,63226750,4090,4090,4090,4090,1
20240416,094300,63222660,4110,4110,4110,4110,0
20240416,094200,63222660,4110,4100,4110,4090,375
20240416,094100,61685150,4110,4110,4110,4110,0
20240416,094000,61685150,4110,4110,4110,4110,0
20240416,093900,61685150,4110,4110,4110,4110,0
20240416,093800,61685150,4110,4110,4110,4110,1
20240416,093700,61681040,4100,4100,4100,4100,28
20240416,093600,61566240,4100,4100,4100,4100,22
20240416,093500,61476040,4100,4100,4100,4100,27
20240416,093400,61365340,4110,4110,4110,4110,0
20240416,093300,61365340,4110,4110,4110,4110,243
20240416,093200,60366610,4100,4110,4110,4100,34
20240416,093100,60227105,4100,4100,4100,4100,384
20240416,093000,58652705,4100,4110,4110,4100,203
20240416,092900,57819385,4115,4115,4115,4115,0
20240416,092800,57819385,4115,4090,4115,4090,1473
20240416,092700,51793345,4090,4100,4110,4090,637
20240416,092600,49185820,4115,4115,4115,4115,0
20240416,092500,49185820,4115,4115,4115,4115,1
20240416,092400,49181705,4105,4105,4105,4105,350
20240416,092300,47744955,4105,4105,4105,4105,11
20240416,092200,47699800,4115,4115,4115,4115,0
20240416,092100,47699800,4115,4115,4115,4115,0
20240416,092000,47699800,4115,4100,4115,4090,12
20240416,091900,47650595,4120,4105,4120,4080,1462
20240416,091800,41674390,4105,4100,4110,4100,146
20240416,091700,41075065,4100,4100,4100,4100,491
20240416,091600,39061965,4100,4100,4100,4100,0
20240416,091500,39061965,4100,4100,4100,4100,500
20240416,091400,37011965,4100,4100,4100,4095,99
20240416,091300,36606470,4105,4105,4105,4105,172
20240416,091200,35900410,4120,4120,4120,4120,2
20240416,091100,35892170,4110,4110,4110,4110,13
20240416,091000,35838740,4125,4110,4125,4110,2
20240416,090900,35830505,4120,4120,4120,4120,0
20240416,090800,35830505,4120,4100,4120,4100,5
20240416,090700,35809940,4125,4125,4125,4125,3
20240416,090600,35797565,4125,4115,4125,4115,1003
20240416,090500,31670205,4115,4105,4135,4100,1763
20240416,090400,24435340,4105,4105,4105,4100,244
20240416,090300,23433995,4100,4095,4100,4095,1162
20240416,090200,18669875,4090,4095,4095,4090,1451
20240416,090100,12734985,4090,4095,4095,4090,173
20240416,090000,12027295,4090,4055,4100,4055,2965