KissMeData/263860/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,202800,387871970,11790,11790,11790,11790,477
20240408,202700,387871970,11790,11790,11790,11790,0
20240408,202600,387871970,11790,11790,11790,11790,0
20240408,202500,387871970,11790,11790,11790,11790,0
20240408,202400,387871970,11790,11790,11790,11790,0
20240408,202300,387871970,11790,11790,11790,11790,0
20240408,202200,387871970,11790,11790,11790,11790,0
20240408,202100,387871970,11790,11790,11790,11790,0
20240408,202000,387871970,11790,11790,11790,11790,0
20240408,201900,387871970,11790,11790,11790,11790,0
20240408,201800,387871970,11790,11790,11790,11790,0
20240408,201700,387871970,11790,11790,11790,11790,0
20240408,201600,387871970,11790,11790,11790,11790,0
20240408,201500,387871970,11790,11790,11790,11790,0
20240408,201400,387871970,11790,11790,11790,11790,0
20240408,201300,387871970,11790,11790,11790,11790,0
20240408,201200,387871970,11790,11790,11790,11790,0
20240408,201100,387871970,11790,11790,11790,11790,0
20240408,201000,387871970,11790,11790,11790,11790,0
20240408,200900,387871970,11790,11790,11790,11790,0
20240408,200800,387871970,11790,11790,11790,11790,0
20240408,200700,387871970,11790,11790,11790,11790,0
20240408,200600,387871970,11790,11790,11790,11790,0
20240408,200500,387871970,11790,11790,11790,11790,0
20240408,200400,387871970,11790,11790,11790,11790,0
20240408,200300,387871970,11790,11790,11790,11790,0
20240408,200200,387871970,11790,11790,11790,11790,0
20240408,200100,387871970,11790,11790,11790,11790,0
20240408,200000,387871970,11790,11790,11790,11790,0
20240408,195900,387871970,11790,11790,11790,11790,0
20240408,195800,387871970,11790,11790,11790,11790,477
20240408,195700,387871970,11790,11790,11790,11790,0
20240408,195600,387871970,11790,11790,11790,11790,0
20240408,195500,387871970,11790,11790,11790,11790,0
20240408,195400,387871970,11790,11790,11790,11790,0
20240408,195300,387871970,11790,11790,11790,11790,0
20240408,195200,387871970,11790,11790,11790,11790,0
20240408,195100,387871970,11790,11790,11790,11790,0
20240408,195000,387871970,11790,11790,11790,11790,0
20240408,194900,387871970,11790,11790,11790,11790,0
20240408,194800,387871970,11790,11790,11790,11790,0
20240408,194700,387871970,11790,11790,11790,11790,0
20240408,194600,387871970,11790,11790,11790,11790,0
20240408,194500,387871970,11790,11790,11790,11790,0
20240408,194400,387871970,11790,11790,11790,11790,0
20240408,194300,387871970,11790,11790,11790,11790,0
20240408,194200,387871970,11790,11790,11790,11790,0
20240408,194100,387871970,11790,11790,11790,11790,0
20240408,194000,387871970,11790,11790,11790,11790,0
20240408,193900,387871970,11790,11790,11790,11790,0
20240408,193800,387871970,11790,11790,11790,11790,0
20240408,193700,387871970,11790,11790,11790,11790,0
20240408,193600,387871970,11790,11790,11790,11790,0
20240408,193500,387871970,11790,11790,11790,11790,0
20240408,193400,387871970,11790,11790,11790,11790,0
20240408,193300,387871970,11790,11790,11790,11790,0
20240408,193200,387871970,11790,11790,11790,11790,0
20240408,193100,387871970,11790,11790,11790,11790,0
20240408,193000,387871970,11790,11790,11790,11790,0
20240408,192900,387871970,11790,11790,11790,11790,0
20240408,192800,387871970,11790,11790,11790,11790,477
20240408,192700,387871970,11790,11790,11790,11790,0
20240408,192600,387871970,11790,11790,11790,11790,0
20240408,192500,387871970,11790,11790,11790,11790,0
20240408,192400,387871970,11790,11790,11790,11790,0
20240408,192300,387871970,11790,11790,11790,11790,0
20240408,192200,387871970,11790,11790,11790,11790,0
20240408,192100,387871970,11790,11790,11790,11790,0
20240408,192000,387871970,11790,11790,11790,11790,0
20240408,191900,387871970,11790,11790,11790,11790,0
20240408,191800,387871970,11790,11790,11790,11790,0
20240408,191700,387871970,11790,11790,11790,11790,0
20240408,191600,387871970,11790,11790,11790,11790,0
20240408,191500,387871970,11790,11790,11790,11790,0
20240408,191400,387871970,11790,11790,11790,11790,0
20240408,191300,387871970,11790,11790,11790,11790,0
20240408,191200,387871970,11790,11790,11790,11790,0
20240408,191100,387871970,11790,11790,11790,11790,0
20240408,191000,387871970,11790,11790,11790,11790,0
20240408,190900,387871970,11790,11790,11790,11790,0
20240408,190800,387871970,11790,11790,11790,11790,0
20240408,190700,387871970,11790,11790,11790,11790,0
20240408,190600,387871970,11790,11790,11790,11790,0
20240408,190500,387871970,11790,11790,11790,11790,0
20240408,190400,387871970,11790,11790,11790,11790,0
20240408,190300,387871970,11790,11790,11790,11790,0
20240408,190200,387871970,11790,11790,11790,11790,0
20240408,190100,387871970,11790,11790,11790,11790,0
20240408,190000,387871970,11790,11790,11790,11790,0
20240408,185900,387871970,11790,11790,11790,11790,0
20240408,185800,387871970,11790,11790,11790,11790,477
20240408,185700,387871970,11790,11790,11790,11790,0
20240408,185600,387871970,11790,11790,11790,11790,0
20240408,185500,387871970,11790,11790,11790,11790,0
20240408,185400,387871970,11790,11790,11790,11790,0
20240408,185300,387871970,11790,11790,11790,11790,0
20240408,185200,387871970,11790,11790,11790,11790,0
20240408,185100,387871970,11790,11790,11790,11790,0
20240408,185000,387871970,11790,11790,11790,11790,0
20240408,184900,387871970,11790,11790,11790,11790,0
20240408,184800,387871970,11790,11790,11790,11790,0
20240408,184700,387871970,11790,11790,11790,11790,0
20240408,184600,387871970,11790,11790,11790,11790,0
20240408,184500,387871970,11790,11790,11790,11790,0
20240408,184400,387871970,11790,11790,11790,11790,0
20240408,184300,387871970,11790,11790,11790,11790,0
20240408,184200,387871970,11790,11790,11790,11790,0
20240408,184100,387871970,11790,11790,11790,11790,0
20240408,184000,387871970,11790,11790,11790,11790,0
20240408,183900,387871970,11790,11790,11790,11790,0
20240408,183800,387871970,11790,11790,11790,11790,0
20240408,183700,387871970,11790,11790,11790,11790,0
20240408,183600,387871970,11790,11790,11790,11790,0
20240408,183500,387871970,11790,11790,11790,11790,0
20240408,183400,387871970,11790,11790,11790,11790,0
20240408,183300,387871970,11790,11790,11790,11790,0
20240408,183200,387871970,11790,11790,11790,11790,0
20240408,183100,387871970,11790,11790,11790,11790,0
20240408,183000,387871970,11790,11790,11790,11790,0
20240408,182900,387871970,11790,11790,11790,11790,0
20240408,182800,387871970,11790,11790,11790,11790,477
20240408,182700,387871970,11790,11790,11790,11790,0
20240408,182600,387871970,11790,11790,11790,11790,0
20240408,182500,387871970,11790,11790,11790,11790,0
20240408,182400,387871970,11790,11790,11790,11790,0
20240408,182300,387871970,11790,11790,11790,11790,0
20240408,182200,387871970,11790,11790,11790,11790,0
20240408,182100,387871970,11790,11790,11790,11790,0
20240408,182000,387871970,11790,11790,11790,11790,0
20240408,181900,387871970,11790,11790,11790,11790,0
20240408,181800,387871970,11790,11790,11790,11790,0
20240408,181700,387871970,11790,11790,11790,11790,0
20240408,181600,387871970,11790,11790,11790,11790,0
20240408,181500,387871970,11790,11790,11790,11790,0
20240408,181400,387871970,11790,11790,11790,11790,0
20240408,181300,387871970,11790,11790,11790,11790,0
20240408,181200,387871970,11790,11790,11790,11790,0
20240408,181100,387871970,11790,11790,11790,11790,0
20240408,181000,387871970,11790,11790,11790,11790,0
20240408,180900,387871970,11790,11790,11790,11790,0
20240408,180800,387871970,11790,11790,11790,11790,0
20240408,180700,387871970,11790,11790,11790,11790,0
20240408,180600,387871970,11790,11790,11790,11790,0
20240408,180500,387871970,11790,11790,11790,11790,0
20240408,180400,387871970,11790,11790,11790,11790,0
20240408,180300,387871970,11790,11790,11790,11790,0
20240408,180200,387871970,11790,11790,11790,11790,0
20240408,180100,387871970,11790,11790,11790,11790,0
20240408,180000,387871970,11790,11790,11790,11790,0
20240408,175900,387871970,11790,11790,11790,11790,0
20240408,175800,387871970,11790,11790,11790,11790,477
20240408,175700,387871970,11790,11790,11790,11790,0
20240408,175600,387871970,11790,11790,11790,11790,0
20240408,175500,387871970,11790,11790,11790,11790,0
20240408,175400,387871970,11790,11790,11790,11790,0
20240408,175300,387871970,11790,11790,11790,11790,0
20240408,175200,387871970,11790,11790,11790,11790,0
20240408,175100,387871970,11790,11790,11790,11790,0
20240408,175000,387871970,11790,11790,11790,11790,0
20240408,174900,387871970,11790,11790,11790,11790,0
20240408,174800,387871970,11790,11790,11790,11790,0
20240408,174700,387871970,11790,11790,11790,11790,0
20240408,174600,387871970,11790,11790,11790,11790,0
20240408,174500,387871970,11790,11790,11790,11790,0
20240408,174400,387871970,11790,11790,11790,11790,0
20240408,174300,387871970,11790,11790,11790,11790,0
20240408,174200,387871970,11790,11790,11790,11790,0
20240408,174100,387871970,11790,11790,11790,11790,0
20240408,174000,387871970,11790,11790,11790,11790,0
20240408,173900,387871970,11790,11790,11790,11790,0
20240408,173800,387871970,11790,11790,11790,11790,0
20240408,173700,387871970,11790,11790,11790,11790,0
20240408,173600,387871970,11790,11790,11790,11790,0
20240408,173500,387871970,11790,11790,11790,11790,0
20240408,173400,387871970,11790,11790,11790,11790,0
20240408,173300,387871970,11790,11790,11790,11790,0
20240408,173200,387871970,11790,11790,11790,11790,0
20240408,173100,387871970,11790,11790,11790,11790,0
20240408,173000,387871970,11790,11790,11790,11790,0
20240408,172900,387871970,11790,11790,11790,11790,0
20240408,172800,387871970,11790,11790,11790,11790,477
20240408,172700,387871970,11790,11790,11790,11790,0
20240408,172600,387871970,11790,11790,11790,11790,0
20240408,172500,387871970,11790,11790,11790,11790,0
20240408,172400,387871970,11790,11790,11790,11790,0
20240408,172300,387871970,11790,11790,11790,11790,0
20240408,172200,387871970,11790,11790,11790,11790,0
20240408,172100,387871970,11790,11790,11790,11790,0
20240408,172000,387871970,11790,11790,11790,11790,0
20240408,171900,387871970,11790,11790,11790,11790,0
20240408,171800,387871970,11790,11790,11790,11790,0
20240408,171700,387871970,11790,11790,11790,11790,0
20240408,171600,387871970,11790,11790,11790,11790,0
20240408,171500,387871970,11790,11790,11790,11790,0
20240408,171400,387871970,11790,11790,11790,11790,0
20240408,171300,387871970,11790,11790,11790,11790,0
20240408,171200,387871970,11790,11790,11790,11790,0
20240408,171100,387871970,11790,11790,11790,11790,0
20240408,171000,387871970,11790,11790,11790,11790,0
20240408,170900,387871970,11790,11790,11790,11790,0
20240408,170800,387871970,11790,11790,11790,11790,0
20240408,170700,387871970,11790,11790,11790,11790,0
20240408,170600,387871970,11790,11790,11790,11790,0
20240408,170500,387871970,11790,11790,11790,11790,0
20240408,170400,387871970,11790,11790,11790,11790,0
20240408,170300,387871970,11790,11790,11790,11790,0
20240408,170200,387871970,11790,11790,11790,11790,0
20240408,170100,387871970,11790,11790,11790,11790,0
20240408,170000,387871970,11790,11790,11790,11790,0
20240408,165900,387871970,11790,11790,11790,11790,0
20240408,165800,387871970,11790,11790,11790,11790,477
20240408,165700,387871970,11790,11790,11790,11790,0
20240408,165600,387871970,11790,11790,11790,11790,0
20240408,165500,387871970,11790,11790,11790,11790,0
20240408,165400,387871970,11790,11790,11790,11790,0
20240408,165300,387871970,11790,11790,11790,11790,0
20240408,165200,387871970,11790,11790,11790,11790,0
20240408,165100,387871970,11790,11790,11790,11790,0
20240408,165000,387871970,11790,11790,11790,11790,0
20240408,164900,387871970,11790,11790,11790,11790,0
20240408,164800,387871970,11790,11790,11790,11790,0
20240408,164700,387871970,11790,11790,11790,11790,0
20240408,164600,387871970,11790,11790,11790,11790,0
20240408,164500,387871970,11790,11790,11790,11790,0
20240408,164400,387871970,11790,11790,11790,11790,0
20240408,164300,387871970,11790,11790,11790,11790,0
20240408,164200,387871970,11790,11790,11790,11790,0
20240408,164100,387871970,11790,11790,11790,11790,0
20240408,164000,387871970,11790,11790,11790,11790,0
20240408,163900,387871970,11790,11790,11790,11790,0
20240408,163800,387871970,11790,11790,11790,11790,0
20240408,163700,387871970,11790,11790,11790,11790,0
20240408,163600,387871970,11790,11790,11790,11790,0
20240408,163500,387871970,11790,11790,11790,11790,0
20240408,163400,387871970,11790,11790,11790,11790,0
20240408,163300,387871970,11790,11790,11790,11790,0
20240408,163200,387871970,11790,11790,11790,11790,0
20240408,163100,387871970,11790,11790,11790,11790,0
20240408,163000,387871970,11790,11790,11790,11790,0
20240408,162900,387871970,11790,11790,11790,11790,0
20240408,162800,387871970,11790,11790,11790,11790,477
20240408,162700,387871970,11790,11790,11790,11790,0
20240408,162600,387871970,11790,11790,11790,11790,0
20240408,162500,387871970,11790,11790,11790,11790,0
20240408,162400,387871970,11790,11790,11790,11790,0
20240408,162300,387871970,11790,11790,11790,11790,0
20240408,162200,387871970,11790,11790,11790,11790,0
20240408,162100,387871970,11790,11790,11790,11790,0
20240408,162000,387871970,11790,11790,11790,11790,0
20240408,161900,387871970,11790,11790,11790,11790,0
20240408,161800,387871970,11790,11790,11790,11790,0
20240408,161700,387871970,11790,11790,11790,11790,0
20240408,161600,387871970,11790,11790,11790,11790,0
20240408,161500,387871970,11790,11790,11790,11790,0
20240408,161400,387871970,11790,11790,11790,11790,0
20240408,161300,387871970,11790,11790,11790,11790,0
20240408,161200,387871970,11790,11790,11790,11790,0
20240408,161100,387871970,11790,11790,11790,11790,0
20240408,161000,387871970,11790,11790,11790,11790,0
20240408,160900,387871970,11790,11790,11790,11790,0
20240408,160800,387871970,11790,11790,11790,11790,0
20240408,160700,387871970,11790,11790,11790,11790,0
20240408,160600,387871970,11790,11790,11790,11790,0
20240408,160500,387871970,11790,11790,11790,11790,0
20240408,160400,387871970,11790,11790,11790,11790,0
20240408,160300,387871970,11790,11790,11790,11790,0
20240408,160200,387871970,11790,11790,11790,11790,0
20240408,160100,387871970,11790,11790,11790,11790,0
20240408,160000,387871970,11790,11790,11790,11790,0
20240408,155900,387871970,11790,11790,11790,11790,0
20240408,155800,387871970,11790,11790,11790,11790,477
20240408,155700,387871970,11790,11790,11790,11790,0
20240408,155600,387871970,11790,11790,11790,11790,0
20240408,155500,387871970,11790,11790,11790,11790,0
20240408,155400,387871970,11790,11790,11790,11790,0
20240408,155300,387871970,11790,11790,11790,11790,0
20240408,155200,387871970,11790,11790,11790,11790,0
20240408,155100,387871970,11790,11790,11790,11790,0
20240408,155000,387871970,11790,11790,11790,11790,0
20240408,154900,387871970,11790,11790,11790,11790,0
20240408,154800,387871970,11790,11790,11790,11790,0
20240408,154700,387871970,11790,11790,11790,11790,0
20240408,154600,387871970,11790,11790,11790,11790,0
20240408,154500,387871970,11790,11790,11790,11790,0
20240408,154400,387871970,11790,11790,11790,11790,0
20240408,154300,387871970,11790,11790,11790,11790,0
20240408,154200,387871970,11790,11790,11790,11790,0
20240408,154100,387871970,11790,11790,11790,11790,0
20240408,154000,387871970,11790,11790,11790,11790,0
20240408,153900,387871970,11790,11790,11790,11790,0
20240408,153800,387871970,11790,11790,11790,11790,0
20240408,153700,387871970,11790,11790,11790,11790,0
20240408,153600,387871970,11790,11790,11790,11790,0
20240408,153500,387871970,11790,11790,11790,11790,0
20240408,153400,387871970,11790,11790,11790,11790,0
20240408,153300,387871970,11790,11790,11790,11790,0
20240408,153200,387871970,11790,11790,11790,11790,0
20240408,153100,387871970,11790,11790,11790,11790,0
20240408,153000,387871970,11790,11790,11790,11790,477
20240408,152900,382248140,11900,11900,11900,11900,0
20240408,152800,382248140,11900,11900,11900,11900,0
20240408,152700,382248140,11900,11900,11900,11900,0
20240408,152600,382248140,11900,11900,11900,11900,0
20240408,152500,382248140,11900,11900,11900,11900,0
20240408,152400,382248140,11900,11900,11900,11900,0
20240408,152300,382248140,11900,11900,11900,11900,0
20240408,152200,382248140,11900,11900,11900,11900,0
20240408,152100,382248140,11900,11900,11900,11900,0
20240408,152000,382248140,11900,11900,11900,11900,0
20240408,151900,382248140,11900,11900,11900,11900,0
20240408,151800,382248140,11900,11900,11900,11900,24
20240408,151700,381962540,11900,11900,11900,11900,0
20240408,151600,381962540,11900,11900,11900,11900,0
20240408,151500,381962540,11900,11890,11900,11890,32
20240408,151400,381581840,11900,11900,11900,11900,0
20240408,151300,381581840,11900,11900,11900,11900,26
20240408,151200,381272440,11900,11900,11900,11900,19
20240408,151100,381046340,11900,11900,11900,11900,1
20240408,151000,381034440,11900,11900,11900,11900,0
20240408,150900,381034440,11900,11900,11900,11900,172
20240408,150800,378987640,11900,11900,11900,11900,0
20240408,150700,378987640,11900,11900,11900,11900,13
20240408,150600,378832940,11850,11850,11850,11850,0
20240408,150500,378832940,11850,11850,11850,11850,0
20240408,150400,378832940,11850,11850,11850,11850,176
20240408,150300,376747340,11830,11820,11830,11820,525
20240408,150200,370537140,11810,11810,11810,11810,0
20240408,150100,370537140,11810,11800,11810,11800,92
20240408,150000,369450730,11790,11790,11790,11790,15
20240408,145900,369273880,11790,11790,11790,11790,31
20240408,145800,368908390,11790,11790,11790,11790,23
20240408,145700,368637220,11790,11790,11790,11790,20
20240408,145600,368401420,11790,11790,11800,11790,52
20240408,145500,367788310,11790,11790,11790,11790,53
20240408,145400,367163440,11790,11790,11790,11790,24
20240408,145300,366880480,11790,11790,11800,11790,24
20240408,145200,366597510,11790,11790,11790,11790,36
20240408,145100,366173070,11790,11800,11800,11790,19
20240408,145000,365949050,11790,11790,11800,11790,36
20240408,144900,365524530,11790,11790,11790,11790,122
20240408,144800,364086150,11790,11800,11800,11790,181
20240408,144700,361950370,11800,11800,11800,11800,35
20240408,144600,361537370,11800,11800,11810,11800,66
20240408,144500,360758170,11800,11800,11800,11800,23
20240408,144400,360486770,11800,11820,11820,11800,25
20240408,144300,360191670,11800,11800,11810,11800,37
20240408,144200,359754980,11800,11800,11810,11800,48
20240408,144100,359188380,11800,11800,11800,11800,24
20240408,144000,358905180,11800,11800,11810,11800,277
20240408,143900,355635430,11790,11790,11790,11790,29
20240408,143800,355293520,11790,11790,11790,11790,38
20240408,143700,354845500,11790,11790,11790,11790,33
20240408,143600,354456430,11790,11790,11790,11790,29
20240408,143500,354114520,11790,11790,11790,11790,35
20240408,143400,353701870,11790,11790,11790,11790,39
20240408,143300,353242060,11790,11790,11790,11790,27
20240408,143200,352923730,11790,11790,11790,11790,54
20240408,143100,352287070,11790,11800,11800,11790,101
20240408,143000,351095360,11800,11800,11800,11800,20
20240408,142900,350859360,11800,11800,11800,11800,29
20240408,142800,350517160,11800,11800,11800,11800,31
20240408,142700,350151360,11800,11820,11820,11800,28
20240408,142600,349820640,11810,11810,11810,11810,33
20240408,142500,349430910,11810,11800,11810,11800,25
20240408,142400,349135810,11810,11800,11820,11800,46
20240408,142300,348592700,11800,11800,11810,11800,46
20240408,142200,348049870,11800,11800,11800,11800,34
20240408,142100,347648670,11800,11800,11800,11800,21
20240408,142000,347400870,11800,11800,11800,11800,31
20240408,141900,347035070,11800,11800,11800,11800,31
20240408,141800,346669270,11800,11800,11800,11800,35
20240408,141700,346256270,11800,11800,11800,11800,44
20240408,141600,345737070,11800,11800,11800,11800,21
20240408,141500,345489270,11800,11800,11800,11800,35
20240408,141400,345076270,11800,11800,11800,11800,22
20240408,141300,344816670,11800,11800,11800,11800,24
20240408,141200,344533470,11800,11800,11810,11800,42
20240408,141100,344037560,11800,11800,11800,11800,33
20240408,141000,343648160,11800,11800,11800,11800,52
20240408,140900,343034560,11800,11800,11800,11800,15
20240408,140800,342857560,11800,11800,11800,11800,31
20240408,140700,342491760,11800,11800,11800,11800,30
20240408,140600,342137760,11800,11800,11800,11800,29
20240408,140500,341795560,11800,11800,11810,11800,150
20240408,140400,340024410,11800,11830,11830,11800,287
20240408,140300,336631090,11830,11840,11840,11830,38
20240408,140200,336181450,11840,11830,11840,11830,38
20240408,140100,335731810,11830,11830,11830,11830,24
20240408,140000,335447890,11830,11830,11830,11830,28
20240408,135900,335116650,11830,11830,11830,11830,48
20240408,135800,334548810,11830,11840,11840,11830,115
20240408,135700,333187400,11840,11850,11850,11840,354
20240408,135600,328992640,11850,11850,11850,11850,19
20240408,135500,328767490,11850,11850,11860,11850,31
20240408,135400,328400090,11850,11850,11850,11850,45
20240408,135300,327866840,11850,11850,11850,11850,30
20240408,135200,327511340,11850,11850,11850,11850,27
20240408,135100,327191390,11850,11850,11850,11850,29
20240408,135000,326847740,11860,11870,11870,11860,12
20240408,134900,326705410,11880,11880,11880,11880,158
20240408,134800,324828370,11880,11880,11880,11880,11
20240408,134700,324697690,11880,11880,11880,11880,4
20240408,134600,324650170,11880,11880,11880,11880,6
20240408,134500,324578890,11880,11880,11880,11880,4
20240408,134400,324531370,11880,11880,11880,11880,6
20240408,134300,324460090,11880,11880,11880,11880,4
20240408,134200,324412570,11880,11940,11950,11880,11
20240408,134100,324281450,11960,11960,11960,11960,0
20240408,134000,324281450,11960,11960,11960,11960,0
20240408,133900,324281450,11960,11960,11960,11960,0
20240408,133800,324281450,11960,11960,11960,11960,6
20240408,133700,324209690,11960,11960,11960,11960,0
20240408,133600,324209690,11960,11960,11960,11960,1
20240408,133500,324197730,11890,11890,11890,11890,0
20240408,133400,324197730,11890,11890,11890,11890,0
20240408,133300,324197730,11890,11920,11920,11890,12
20240408,133200,324054960,11920,11920,11920,11920,2
20240408,133100,324031120,11920,11920,11920,11920,0
20240408,133000,324031120,11920,11920,11920,11920,0
20240408,132900,324031120,11920,11920,11920,11920,1
20240408,132800,324019200,11960,11920,11960,11920,90
20240408,132700,322943000,11960,11870,11960,11870,200
20240408,132600,320552450,11890,11890,11890,11890,0
20240408,132500,320552450,11890,11890,11890,11890,65
20240408,132400,319779600,11910,11910,11910,11910,0
20240408,132300,319779600,11910,11910,11910,11910,0
20240408,132200,319779600,11910,11910,11910,11910,1
20240408,132100,319767690,11910,11910,11910,11910,0
20240408,132000,319767690,11910,11910,11910,11910,0
20240408,131900,319767690,11910,11910,11910,11910,9
20240408,131800,319660500,11910,11910,11910,11910,0
20240408,131700,319660500,11910,11910,11910,11910,0
20240408,131600,319660500,11910,11910,11910,11910,0
20240408,131500,319660500,11910,11910,11910,11910,0
20240408,131400,319660500,11910,11910,11910,11910,0
20240408,131300,319660500,11910,11910,11910,11910,0
20240408,131200,319660500,11910,11910,11910,11910,1
20240408,131100,319648590,11890,11890,11890,11890,32
20240408,131000,319268110,11890,11890,11890,11890,44
20240408,130900,318744950,11890,11890,11890,11890,0
20240408,130800,318744950,11890,11890,11890,11890,0
20240408,130700,318744950,11890,11890,11890,11890,0
20240408,130600,318744950,11890,11900,11900,11890,70
20240408,130500,317912520,11900,11910,11910,11900,362
20240408,130400,313603470,11920,11910,11920,11910,4
20240408,130300,313555820,11910,11910,11910,11910,0
20240408,130200,313555820,11910,11910,11910,11910,0
20240408,130100,313555820,11910,11940,11940,11910,15
20240408,130000,313377020,11890,11890,11890,11890,0
20240408,125900,313377020,11890,11890,11890,11890,1
20240408,125800,313365130,11940,11940,11940,11940,0
20240408,125700,313365130,11940,11940,11940,11940,0
20240408,125600,313365130,11940,11940,11940,11940,1
20240408,125500,313353190,11940,11940,11940,11940,0
20240408,125400,313353190,11940,11940,11940,11940,3
20240408,125300,313317370,11890,11890,11890,11890,28
20240408,125200,312984450,11920,11920,11920,11920,0
20240408,125100,312984450,11920,11920,11920,11920,0
20240408,125000,312984450,11920,11920,11920,11920,0
20240408,124900,312984450,11920,11920,11920,11920,0
20240408,124800,312984450,11920,11920,11920,11920,200
20240408,124700,310600450,11920,11920,11920,11920,10
20240408,124600,310481250,11910,11910,11910,11910,2
20240408,124500,310457430,11920,11920,11920,11920,1
20240408,124400,310445510,11910,11910,11910,11910,32
20240408,124300,310064390,11910,11910,11910,11910,1
20240408,124200,310052480,11890,11890,11890,11890,122
20240408,124100,308601900,11840,11840,11840,11840,0
20240408,124000,308601900,11840,11840,11840,11840,484
20240408,123900,302871340,11830,11830,11830,11830,0
20240408,123800,302871340,11830,11830,11830,11830,0
20240408,123700,302871340,11830,11830,11830,11830,88
20240408,123600,301830300,11830,11830,11830,11830,0
20240408,123500,301830300,11830,11830,11830,11830,0
20240408,123400,301830300,11830,11830,11830,11830,0
20240408,123300,301830300,11830,11830,11830,11830,0
20240408,123200,301830300,11830,11830,11830,11830,10
20240408,123100,301712000,11840,11840,11840,11840,500
20240408,123000,295792000,11830,11830,11830,11830,1
20240408,122900,295780170,11840,11840,11840,11840,0
20240408,122800,295780170,11840,11840,11840,11840,0
20240408,122700,295780170,11840,11840,11840,11840,65
20240408,122600,295010570,11840,11840,11840,11840,0
20240408,122500,295010570,11840,11840,11840,11840,1
20240408,122400,294998730,11840,11840,11840,11840,0
20240408,122300,294998730,11840,11840,11840,11840,0
20240408,122200,294998730,11840,11840,11840,11840,0
20240408,122100,294998730,11840,11850,11850,11840,38
20240408,122000,294548460,11910,11910,11910,11910,0
20240408,121900,294548460,11910,11910,11910,11910,0
20240408,121800,294548460,11910,11910,11910,11910,0
20240408,121700,294548460,11910,11910,11910,11910,0
20240408,121600,294548460,11910,11910,11910,11910,0
20240408,121500,294548460,11910,11910,11910,11910,0
20240408,121400,294548460,11910,11910,11910,11910,0
20240408,121300,294548460,11910,11890,11910,11890,4
20240408,121200,294500870,11890,11890,11890,11890,1
20240408,121100,294488980,11860,11860,11860,11860,0
20240408,121000,294488980,11860,11860,11860,11860,14
20240408,120900,294322940,11880,11880,11880,11880,1
20240408,120800,294311060,11830,11830,11830,11830,0
20240408,120700,294311060,11830,11840,11840,11830,100
20240408,120600,293127950,11830,11830,11830,11830,0
20240408,120500,293127950,11830,11830,11830,11830,0
20240408,120400,293127950,11830,11830,11830,11830,0
20240408,120300,293127950,11830,11830,11830,11830,0
20240408,120200,293127950,11830,11830,11830,11830,0
20240408,120100,293127950,11830,11830,11830,11830,261
20240408,120000,290040320,11820,11820,11820,11820,181
20240408,115900,287900900,11820,11820,11820,11820,5
20240408,115800,287841800,11820,11820,11820,11820,0
20240408,115700,287841800,11820,11820,11820,11820,0
20240408,115600,287841800,11820,11820,11820,11820,0
20240408,115500,287841800,11820,11820,11820,11820,0
20240408,115400,287841800,11820,11820,11820,11820,5
20240408,115300,287782700,11800,11800,11800,11800,0
20240408,115200,287782700,11800,11800,11800,11800,0
20240408,115100,287782700,11800,11800,11800,11800,0
20240408,115000,287782700,11800,11800,11800,11800,0
20240408,114900,287782700,11800,11800,11800,11800,0
20240408,114800,287782700,11800,11800,11800,11800,0
20240408,114700,287782700,11800,11800,11800,11800,0
20240408,114600,287782700,11800,11800,11800,11800,0
20240408,114500,287782700,11800,11800,11800,11800,0
20240408,114400,287782700,11800,11800,11800,11800,5
20240408,114300,287723700,11790,11790,11790,11790,7
20240408,114200,287641170,11800,11800,11800,11800,0
20240408,114100,287641170,11800,11800,11800,11800,0
20240408,114000,287641170,11800,11800,11800,11800,0
20240408,113900,287641170,11800,11800,11800,11800,0
20240408,113800,287641170,11800,11810,11810,11800,46
20240408,113700,287098350,11800,11800,11800,11800,0
20240408,113600,287098350,11800,11800,11800,11800,36
20240408,113500,286673550,11800,11800,11800,11800,188
20240408,113400,284455150,11780,11780,11780,11780,0
20240408,113300,284455150,11780,11780,11780,11780,76
20240408,113200,283559870,11780,11780,11780,11780,1
20240408,113100,283548090,11770,11770,11770,11770,0
20240408,113000,283548090,11770,11780,11780,11770,280
20240408,112900,280250740,11780,11790,11790,11780,64
20240408,112800,279496730,11800,11800,11800,11800,0
20240408,112700,279496730,11800,11800,11800,11800,0
20240408,112600,279496730,11800,11800,11800,11800,0
20240408,112500,279496730,11800,11800,11800,11800,310
20240408,112400,275838730,11810,11810,11810,11810,14
20240408,112300,275673390,11820,11820,11820,11820,200
20240408,112200,273309390,11810,11810,11810,11810,0
20240408,112100,273309390,11810,11820,11820,11810,201
20240408,112000,270933890,11810,11810,11810,11810,10
20240408,111900,270815790,11800,11800,11800,11800,0
20240408,111800,270815790,11800,11800,11800,11800,0
20240408,111700,270815790,11800,11800,11800,11800,0
20240408,111600,270815790,11800,11800,11800,11800,0
20240408,111500,270815790,11800,11800,11800,11800,0
20240408,111400,270815790,11800,11800,11800,11800,0
20240408,111300,270815790,11800,11800,11800,11800,0
20240408,111200,270815790,11800,11800,11800,11800,0
20240408,111100,270815790,11800,11800,11800,11800,0
20240408,111000,270815790,11800,11800,11800,11800,0
20240408,110900,270815790,11800,11800,11800,11800,163
20240408,110800,268892390,11800,11800,11800,11800,425
20240408,110700,263877390,11820,11820,11820,11820,3
20240408,110600,263841930,11820,11820,11820,11820,0
20240408,110500,263841930,11820,11810,11820,11810,111
20240408,110400,262530990,11820,11820,11820,11820,0
20240408,110300,262530990,11820,11820,11820,11820,0
20240408,110200,262530990,11820,11810,11820,11810,6
20240408,110100,262460090,11790,11790,11790,11790,0
20240408,110000,262460090,11790,11790,11790,11790,0
20240408,105900,262460090,11790,11780,11790,11780,52
20240408,105800,261847220,11790,11790,11790,11790,0
20240408,105700,261847220,11790,11790,11790,11790,0
20240408,105600,261847220,11790,11790,11790,11790,0
20240408,105500,261847220,11790,11790,11790,11790,0
20240408,105400,261847220,11790,11820,11820,11790,280
20240408,105300,258544220,11830,11830,11830,11830,0
20240408,105200,258544220,11830,11830,11830,11830,0
20240408,105100,258544220,11830,11830,11830,11830,5
20240408,105000,258485070,11850,11850,11850,11850,0
20240408,104900,258485070,11850,11850,11850,11840,176
20240408,104800,256399520,11850,11850,11850,11850,0
20240408,104700,256399520,11850,11850,11850,11850,0
20240408,104600,256399520,11850,11850,11850,11850,5
20240408,104500,256340270,11890,11890,11890,11890,0
20240408,104400,256340270,11890,11890,11890,11890,0
20240408,104300,256340270,11890,11890,11890,11890,0
20240408,104200,256340270,11890,11890,11890,11890,0
20240408,104100,256340270,11890,11890,11890,11890,0
20240408,104000,256340270,11890,11890,11890,11890,10
20240408,103900,256221370,11890,11890,11890,11890,0
20240408,103800,256221370,11890,11890,11890,11890,0
20240408,103700,256221370,11890,11890,11890,11890,1
20240408,103600,256209480,11880,11790,11880,11790,123
20240408,103500,254759070,11790,11780,11790,11780,27
20240408,103400,254440810,11790,11790,11790,11790,50
20240408,103300,253851310,11790,11800,11800,11790,61
20240408,103200,253131720,11790,11790,11790,11790,0
20240408,103100,253131720,11790,11790,11790,11790,0
20240408,103000,253131720,11790,11790,11790,11790,309
20240408,102900,249488610,11790,11790,11790,11790,516
20240408,102800,243404970,11760,11780,11780,11760,527
20240408,102700,237204390,11750,11810,11810,11740,8362
20240408,102600,138877940,11820,11820,11820,11820,37
20240408,102500,138440600,11820,11820,11820,11820,0
20240408,102400,138440600,11820,11830,11830,11820,589
20240408,102300,131478340,11820,11820,11820,11820,0
20240408,102200,131478340,11820,11820,11820,11820,0
20240408,102100,131478340,11820,11810,11820,11810,111
20240408,102000,130167180,11800,11800,11800,11800,0
20240408,101900,130167180,11800,11860,11860,11800,455
20240408,101800,124790690,11840,11840,11840,11840,0
20240408,101700,124790690,11840,11840,11840,11840,0
20240408,101600,124790690,11840,11840,11840,11840,213
20240408,101500,122268770,11850,11840,11850,11840,903
20240408,101400,111568650,11840,11850,11850,11840,50
20240408,101300,110976400,11850,11850,11850,11850,20
20240408,101200,110739400,11850,11810,11850,11800,2121
20240408,101100,85703000,11810,11810,11810,11810,481
20240408,101000,80022390,11840,11850,11850,11810,512
20240408,100900,73970940,11850,11870,11870,11850,1217
20240408,100800,59545060,11880,11880,11880,11880,15
20240408,100700,59366860,11900,11900,11900,11900,0
20240408,100600,59366860,11900,11900,11900,11900,4
20240408,100500,59319260,11870,11870,11870,11870,0
20240408,100400,59319260,11870,11900,11900,11870,352
20240408,100300,55140320,11910,11910,11910,11910,2
20240408,100200,55116500,11910,11910,11910,11910,100
20240408,100100,53925500,11910,11910,11910,11910,5
20240408,100000,53865950,11910,11910,11910,11910,1
20240408,095900,53854040,11880,11880,11880,11880,0
20240408,095800,53854040,11880,11880,11880,11880,0
20240408,095700,53854040,11880,11880,11880,11880,63
20240408,095600,53105600,11860,11860,11860,11860,0
20240408,095500,53105600,11860,11860,11860,11860,0
20240408,095400,53105600,11860,11870,11870,11860,354
20240408,095300,48906600,11870,11870,11870,11870,120
20240408,095200,47482200,11880,11890,11890,11880,479
20240408,095100,41791110,11890,11890,11890,11890,60
20240408,095000,41077710,11890,11890,11890,11890,0
20240408,094900,41077710,11890,11890,11890,11890,0
20240408,094800,41077710,11890,11890,11890,11890,6
20240408,094700,41006370,11890,11890,11890,11890,0
20240408,094600,41006370,11890,11910,11910,11890,325
20240408,094500,37138490,11910,11910,11910,11910,260
20240408,094400,34041890,11950,11950,11950,11950,8
20240408,094300,33946290,11950,11950,11950,11950,2
20240408,094200,33922390,11950,11950,11950,11950,0
20240408,094100,33922390,11950,11950,11950,11950,0
20240408,094000,33922390,11950,11950,11950,11950,0
20240408,093900,33922390,11950,11910,11950,11910,79
20240408,093800,32981380,11910,11910,11910,11900,212
20240408,093700,30457460,11920,11920,11920,11920,0
20240408,093600,30457460,11920,11920,11920,11920,10
20240408,093500,30338260,11900,11900,11900,11900,50
20240408,093400,29743260,11900,11920,11920,11900,200
20240408,093300,27361690,11940,11940,11940,11940,0
20240408,093200,27361690,11940,11940,11940,11940,0
20240408,093100,27361690,11940,11950,11950,11940,39
20240408,093000,26896020,11940,11940,11940,11940,0
20240408,092900,26896020,11940,11940,11940,11940,0
20240408,092800,26896020,11940,11940,11940,11940,0
20240408,092700,26896020,11940,11940,11940,11940,0
20240408,092600,26896020,11940,11940,11940,11940,4
20240408,092500,26848260,11940,11940,11940,11940,19
20240408,092400,26621400,11940,11940,11940,11940,10
20240408,092300,26502000,11900,11910,11910,11900,169
20240408,092200,24489850,11910,11910,11910,11910,141
20240408,092100,22810540,11910,11910,11910,11910,0
20240408,092000,22810540,11910,11910,11910,11910,199
20240408,091900,20440450,11910,11920,11920,11900,187
20240408,091800,18213980,11910,11920,11920,11910,168
20240408,091700,16213030,11920,11920,11920,11920,0
20240408,091600,16213030,11920,11920,11920,11920,0
20240408,091500,16213030,11920,11930,11930,11920,11
20240408,091400,16081810,11930,11930,11930,11930,1
20240408,091300,16069880,11930,11930,11930,11930,31
20240408,091200,15700050,11910,11920,11920,11900,176
20240408,091100,13603080,11930,11930,11930,11930,1
20240408,091000,13591150,11920,11920,11920,11920,131
20240408,090900,12029630,11920,11920,11920,11920,105
20240408,090800,10778030,11920,11930,11940,11920,94
20240408,090700,9657040,11920,11920,11920,11920,0
20240408,090600,9657040,11920,11940,11940,11920,21
20240408,090500,9406360,11980,11920,12030,11920,62
20240408,090400,8665890,12030,12010,12030,11920,665
20240408,090300,686550,12020,12020,12020,12020,0
20240408,090200,686550,12020,12020,12020,12020,0
20240408,090100,686550,12020,12050,12050,12020,30
20240408,090000,325620,12060,12060,12060,12060,27