KissMeData/044450/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,191800,144183700,8080,8080,8080,8080,570
20240409,191700,144183700,8080,8080,8080,8080,0
20240409,191600,144183700,8080,8080,8080,8080,0
20240409,191500,144183700,8080,8080,8080,8080,0
20240409,191400,144183700,8080,8080,8080,8080,0
20240409,191300,144183700,8080,8080,8080,8080,0
20240409,191200,144183700,8080,8080,8080,8080,0
20240409,191100,144183700,8080,8080,8080,8080,0
20240409,191000,144183700,8080,8080,8080,8080,0
20240409,190900,144183700,8080,8080,8080,8080,0
20240409,190800,144183700,8080,8080,8080,8080,0
20240409,190700,144183700,8080,8080,8080,8080,0
20240409,190600,144183700,8080,8080,8080,8080,0
20240409,190500,144183700,8080,8080,8080,8080,0
20240409,190400,144183700,8080,8080,8080,8080,0
20240409,190300,144183700,8080,8080,8080,8080,0
20240409,190200,144183700,8080,8080,8080,8080,0
20240409,190100,144183700,8080,8080,8080,8080,0
20240409,190000,144183700,8080,8080,8080,8080,0
20240409,185900,144183700,8080,8080,8080,8080,0
20240409,185800,144183700,8080,8080,8080,8080,0
20240409,185700,144183700,8080,8080,8080,8080,0
20240409,185600,144183700,8080,8080,8080,8080,0
20240409,185500,144183700,8080,8080,8080,8080,0
20240409,185400,144183700,8080,8080,8080,8080,0
20240409,185300,144183700,8080,8080,8080,8080,0
20240409,185200,144183700,8080,8080,8080,8080,0
20240409,185100,144183700,8080,8080,8080,8080,0
20240409,185000,144183700,8080,8080,8080,8080,0
20240409,184900,144183700,8080,8080,8080,8080,0
20240409,184800,144183700,8080,8080,8080,8080,570
20240409,184700,144183700,8080,8080,8080,8080,0
20240409,184600,144183700,8080,8080,8080,8080,0
20240409,184500,144183700,8080,8080,8080,8080,0
20240409,184400,144183700,8080,8080,8080,8080,0
20240409,184300,144183700,8080,8080,8080,8080,0
20240409,184200,144183700,8080,8080,8080,8080,0
20240409,184100,144183700,8080,8080,8080,8080,0
20240409,184000,144183700,8080,8080,8080,8080,0
20240409,183900,144183700,8080,8080,8080,8080,0
20240409,183800,144183700,8080,8080,8080,8080,0
20240409,183700,144183700,8080,8080,8080,8080,0
20240409,183600,144183700,8080,8080,8080,8080,0
20240409,183500,144183700,8080,8080,8080,8080,0
20240409,183400,144183700,8080,8080,8080,8080,0
20240409,183300,144183700,8080,8080,8080,8080,0
20240409,183200,144183700,8080,8080,8080,8080,0
20240409,183100,144183700,8080,8080,8080,8080,0
20240409,183000,144183700,8080,8080,8080,8080,0
20240409,182900,144183700,8080,8080,8080,8080,0
20240409,182800,144183700,8080,8080,8080,8080,0
20240409,182700,144183700,8080,8080,8080,8080,0
20240409,182600,144183700,8080,8080,8080,8080,0
20240409,182500,144183700,8080,8080,8080,8080,0
20240409,182400,144183700,8080,8080,8080,8080,0
20240409,182300,144183700,8080,8080,8080,8080,0
20240409,182200,144183700,8080,8080,8080,8080,0
20240409,182100,144183700,8080,8080,8080,8080,0
20240409,182000,144183700,8080,8080,8080,8080,0
20240409,181900,144183700,8080,8080,8080,8080,0
20240409,181800,144183700,8080,8080,8080,8080,570
20240409,181700,144183700,8080,8080,8080,8080,0
20240409,181600,144183700,8080,8080,8080,8080,0
20240409,181500,144183700,8080,8080,8080,8080,0
20240409,181400,144183700,8080,8080,8080,8080,0
20240409,181300,144183700,8080,8080,8080,8080,0
20240409,181200,144183700,8080,8080,8080,8080,0
20240409,181100,144183700,8080,8080,8080,8080,0
20240409,181000,144183700,8080,8080,8080,8080,0
20240409,180900,144183700,8080,8080,8080,8080,0
20240409,180800,144183700,8080,8080,8080,8080,0
20240409,180700,144183700,8080,8080,8080,8080,0
20240409,180600,144183700,8080,8080,8080,8080,0
20240409,180500,144183700,8080,8080,8080,8080,0
20240409,180400,144183700,8080,8080,8080,8080,0
20240409,180300,144183700,8080,8080,8080,8080,0
20240409,180200,144183700,8080,8080,8080,8080,0
20240409,180100,144183700,8080,8080,8080,8080,0
20240409,180000,144183700,8080,8080,8080,8080,0
20240409,175900,144183700,8080,8080,8080,8080,0
20240409,175800,144183700,8080,8080,8080,8080,0
20240409,175700,144183700,8080,8080,8080,8080,0
20240409,175600,144183700,8080,8080,8080,8080,0
20240409,175500,144183700,8080,8080,8080,8080,0
20240409,175400,144183700,8080,8080,8080,8080,0
20240409,175300,144183700,8080,8080,8080,8080,0
20240409,175200,144183700,8080,8080,8080,8080,0
20240409,175100,144183700,8080,8080,8080,8080,0
20240409,175000,144183700,8080,8080,8080,8080,0
20240409,174900,144183700,8080,8080,8080,8080,0
20240409,174800,144183700,8080,8080,8080,8080,570
20240409,174700,144183700,8080,8080,8080,8080,0
20240409,174600,144183700,8080,8080,8080,8080,0
20240409,174500,144183700,8080,8080,8080,8080,0
20240409,174400,144183700,8080,8080,8080,8080,0
20240409,174300,144183700,8080,8080,8080,8080,0
20240409,174200,144183700,8080,8080,8080,8080,0
20240409,174100,144183700,8080,8080,8080,8080,0
20240409,174000,144183700,8080,8080,8080,8080,0
20240409,173900,144183700,8080,8080,8080,8080,0
20240409,173800,144183700,8080,8080,8080,8080,0
20240409,173700,144183700,8080,8080,8080,8080,0
20240409,173600,144183700,8080,8080,8080,8080,0
20240409,173500,144183700,8080,8080,8080,8080,0
20240409,173400,144183700,8080,8080,8080,8080,0
20240409,173300,144183700,8080,8080,8080,8080,0
20240409,173200,144183700,8080,8080,8080,8080,0
20240409,173100,144183700,8080,8080,8080,8080,0
20240409,173000,144183700,8080,8080,8080,8080,0
20240409,172900,144183700,8080,8080,8080,8080,0
20240409,172800,144183700,8080,8080,8080,8080,0
20240409,172700,144183700,8080,8080,8080,8080,0
20240409,172600,144183700,8080,8080,8080,8080,0
20240409,172500,144183700,8080,8080,8080,8080,0
20240409,172400,144183700,8080,8080,8080,8080,0
20240409,172300,144183700,8080,8080,8080,8080,0
20240409,172200,144183700,8080,8080,8080,8080,0
20240409,172100,144183700,8080,8080,8080,8080,0
20240409,172000,144183700,8080,8080,8080,8080,0
20240409,171900,144183700,8080,8080,8080,8080,0
20240409,171800,144183700,8080,8080,8080,8080,570
20240409,171700,144183700,8080,8080,8080,8080,0
20240409,171600,144183700,8080,8080,8080,8080,0
20240409,171500,144183700,8080,8080,8080,8080,0
20240409,171400,144183700,8080,8080,8080,8080,0
20240409,171300,144183700,8080,8080,8080,8080,0
20240409,171200,144183700,8080,8080,8080,8080,0
20240409,171100,144183700,8080,8080,8080,8080,0
20240409,171000,144183700,8080,8080,8080,8080,0
20240409,170900,144183700,8080,8080,8080,8080,0
20240409,170800,144183700,8080,8080,8080,8080,0
20240409,170700,144183700,8080,8080,8080,8080,0
20240409,170600,144183700,8080,8080,8080,8080,0
20240409,170500,144183700,8080,8080,8080,8080,0
20240409,170400,144183700,8080,8080,8080,8080,0
20240409,170300,144183700,8080,8080,8080,8080,0
20240409,170200,144183700,8080,8080,8080,8080,0
20240409,170100,144183700,8080,8080,8080,8080,0
20240409,170000,144183700,8080,8080,8080,8080,0
20240409,165900,144183700,8080,8080,8080,8080,0
20240409,165800,144183700,8080,8080,8080,8080,0
20240409,165700,144183700,8080,8080,8080,8080,0
20240409,165600,144183700,8080,8080,8080,8080,0
20240409,165500,144183700,8080,8080,8080,8080,0
20240409,165400,144183700,8080,8080,8080,8080,0
20240409,165300,144183700,8080,8080,8080,8080,0
20240409,165200,144183700,8080,8080,8080,8080,0
20240409,165100,144183700,8080,8080,8080,8080,0
20240409,165000,144183700,8080,8080,8080,8080,0
20240409,164900,144183700,8080,8080,8080,8080,0
20240409,164800,144183700,8080,8080,8080,8080,570
20240409,164700,144183700,8080,8080,8080,8080,0
20240409,164600,144183700,8080,8080,8080,8080,0
20240409,164500,144183700,8080,8080,8080,8080,0
20240409,164400,144183700,8080,8080,8080,8080,0
20240409,164300,144183700,8080,8080,8080,8080,0
20240409,164200,144183700,8080,8080,8080,8080,0
20240409,164100,144183700,8080,8080,8080,8080,0
20240409,164000,144183700,8080,8080,8080,8080,0
20240409,163900,144183700,8080,8080,8080,8080,0
20240409,163800,144183700,8080,8080,8080,8080,0
20240409,163700,144183700,8080,8080,8080,8080,0
20240409,163600,144183700,8080,8080,8080,8080,0
20240409,163500,144183700,8080,8080,8080,8080,0
20240409,163400,144183700,8080,8080,8080,8080,0
20240409,163300,144183700,8080,8080,8080,8080,0
20240409,163200,144183700,8080,8080,8080,8080,0
20240409,163100,144183700,8080,8080,8080,8080,0
20240409,163000,144183700,8080,8080,8080,8080,0
20240409,162900,144183700,8080,8080,8080,8080,0
20240409,162800,144183700,8080,8080,8080,8080,0
20240409,162700,144183700,8080,8080,8080,8080,0
20240409,162600,144183700,8080,8080,8080,8080,0
20240409,162500,144183700,8080,8080,8080,8080,0
20240409,162400,144183700,8080,8080,8080,8080,0
20240409,162300,144183700,8080,8080,8080,8080,0
20240409,162200,144183700,8080,8080,8080,8080,0
20240409,162100,144183700,8080,8080,8080,8080,0
20240409,162000,144183700,8080,8080,8080,8080,0
20240409,161900,144183700,8080,8080,8080,8080,0
20240409,161800,144183700,8080,8080,8080,8080,570
20240409,161700,144183700,8080,8080,8080,8080,0
20240409,161600,144183700,8080,8080,8080,8080,0
20240409,161500,144183700,8080,8080,8080,8080,0
20240409,161400,144183700,8080,8080,8080,8080,0
20240409,161300,144183700,8080,8080,8080,8080,0
20240409,161200,144183700,8080,8080,8080,8080,0
20240409,161100,144183700,8080,8080,8080,8080,0
20240409,161000,144183700,8080,8080,8080,8080,0
20240409,160900,144183700,8080,8080,8080,8080,0
20240409,160800,144183700,8080,8080,8080,8080,0
20240409,160700,144183700,8080,8080,8080,8080,0
20240409,160600,144183700,8080,8080,8080,8080,0
20240409,160500,144183700,8080,8080,8080,8080,0
20240409,160400,144183700,8080,8080,8080,8080,0
20240409,160300,144183700,8080,8080,8080,8080,0
20240409,160200,144183700,8080,8080,8080,8080,0
20240409,160100,144183700,8080,8080,8080,8080,0
20240409,160000,144183700,8080,8080,8080,8080,0
20240409,155900,144183700,8080,8080,8080,8080,0
20240409,155800,144183700,8080,8080,8080,8080,0
20240409,155700,144183700,8080,8080,8080,8080,0
20240409,155600,144183700,8080,8080,8080,8080,0
20240409,155500,144183700,8080,8080,8080,8080,0
20240409,155400,144183700,8080,8080,8080,8080,0
20240409,155300,144183700,8080,8080,8080,8080,0
20240409,155200,144183700,8080,8080,8080,8080,0
20240409,155100,144183700,8080,8080,8080,8080,0
20240409,155000,144183700,8080,8080,8080,8080,0
20240409,154900,144183700,8080,8080,8080,8080,0
20240409,154800,144183700,8080,8080,8080,8080,570
20240409,154700,144183700,8080,8080,8080,8080,0
20240409,154600,144183700,8080,8080,8080,8080,0
20240409,154500,144183700,8080,8080,8080,8080,0
20240409,154400,144183700,8080,8080,8080,8080,0
20240409,154300,144183700,8080,8080,8080,8080,0
20240409,154200,144183700,8080,8080,8080,8080,0
20240409,154100,144183700,8080,8080,8080,8080,0
20240409,154000,144183700,8080,8080,8080,8080,0
20240409,153900,144183700,8080,8080,8080,8080,0
20240409,153800,144183700,8080,8080,8080,8080,0
20240409,153700,144183700,8080,8080,8080,8080,0
20240409,153600,144183700,8080,8080,8080,8080,0
20240409,153500,144183700,8080,8080,8080,8080,0
20240409,153400,144183700,8080,8080,8080,8080,0
20240409,153300,144183700,8080,8080,8080,8080,0
20240409,153200,144183700,8080,8080,8080,8080,0
20240409,153100,144183700,8080,8080,8080,8080,0
20240409,153000,144183700,8080,8080,8080,8080,570
20240409,152900,139578100,8110,8110,8110,8110,0
20240409,152800,139578100,8110,8110,8110,8110,0
20240409,152700,139578100,8110,8110,8110,8110,0
20240409,152600,139578100,8110,8110,8110,8110,0
20240409,152500,139578100,8110,8110,8110,8110,0
20240409,152400,139578100,8110,8110,8110,8110,0
20240409,152300,139578100,8110,8110,8110,8110,0
20240409,152200,139578100,8110,8110,8110,8110,0
20240409,152100,139578100,8110,8110,8110,8110,0
20240409,152000,139578100,8110,8110,8110,8110,0
20240409,151900,139578100,8110,8080,8110,8080,155
20240409,151800,138324890,8090,8090,8090,8090,5
20240409,151700,138284440,8070,8070,8070,8070,1
20240409,151600,138276370,8090,8090,8090,8090,7
20240409,151500,138219740,8070,8070,8070,8070,1
20240409,151400,138211670,8090,8090,8090,8060,92
20240409,151300,137468710,8090,8090,8090,8090,5
20240409,151200,137428260,8080,8080,8080,8080,1
20240409,151100,137420180,8080,8080,8080,8080,14
20240409,151000,137307060,8080,8080,8080,8080,5
20240409,150900,137266660,8080,8080,8080,8080,0
20240409,150800,137266660,8080,8080,8080,8080,1
20240409,150700,137258580,8080,8080,8080,8080,14
20240409,150600,137145460,8080,8080,8080,8080,1
20240409,150500,137137380,8070,8070,8070,8070,0
20240409,150400,137137380,8070,8070,8070,8070,1
20240409,150300,137129310,8090,8090,8090,8090,0
20240409,150200,137129310,8090,8060,8090,8060,18
20240409,150100,136983720,8090,8090,8090,8090,1
20240409,150000,136975630,8060,8060,8060,8060,0
20240409,145900,136975630,8060,8070,8070,8060,151
20240409,145800,135758250,8070,8070,8070,8070,0
20240409,145700,135758250,8070,8070,8070,8070,1
20240409,145600,135750180,8080,8080,8080,8080,0
20240409,145500,135750180,8080,8080,8080,8080,1
20240409,145400,135742100,8090,8090,8090,8090,0
20240409,145300,135742100,8090,8090,8090,8070,272
20240409,145200,133545350,8080,8090,8090,8080,342
20240409,145100,130781940,8090,8090,8090,8090,1
20240409,145000,130773850,8090,8090,8090,8090,0
20240409,144900,130773850,8090,8100,8100,8090,72
20240409,144800,130191360,8100,8100,8100,8100,0
20240409,144700,130191360,8100,8100,8100,8100,1
20240409,144600,130183260,8110,8110,8110,8110,0
20240409,144500,130183260,8110,8110,8110,8110,0
20240409,144400,130183260,8110,8100,8110,8100,3
20240409,144300,130158940,8110,8130,8150,8110,595
20240409,144200,125331920,8090,8090,8090,8090,1
20240409,144100,125323830,8130,8110,8130,8110,795
20240409,144000,118867760,8110,8080,8110,8080,2
20240409,143900,118851570,8110,8100,8110,8080,912
20240409,143800,111480070,8100,8080,8100,8080,2
20240409,143700,111463890,8100,8100,8100,8100,0
20240409,143600,111463890,8100,8080,8100,8080,2
20240409,143500,111447710,8100,8100,8100,8100,0
20240409,143400,111447710,8100,8070,8100,8070,2
20240409,143300,111431540,8110,8080,8110,8080,33
20240409,143200,111164780,8080,8080,8080,8080,1
20240409,143100,111156700,8080,8080,8080,8080,0
20240409,143000,111156700,8080,8080,8080,8080,0
20240409,142900,111156700,8080,8080,8080,8080,1
20240409,142800,111148620,8080,8080,8080,8080,0
20240409,142700,111148620,8080,8080,8080,8080,1
20240409,142600,111140540,8110,8110,8110,8110,4
20240409,142500,111108100,8080,8080,8080,8080,1
20240409,142400,111100020,8110,8090,8110,8080,136
20240409,142300,110000760,8090,8090,8090,8090,1
20240409,142200,109992670,8080,8080,8080,8080,0
20240409,142100,109992670,8080,8080,8080,8080,1
20240409,142000,109984590,8110,8110,8110,8110,0
20240409,141900,109984590,8110,8080,8110,8080,2
20240409,141800,109968400,8110,8110,8110,8110,0
20240409,141700,109968400,8110,8110,8110,8110,29
20240409,141600,109733210,8080,8080,8080,8080,1
20240409,141500,109725130,8080,8080,8080,8080,0
20240409,141400,109725130,8080,8080,8080,8080,1
20240409,141300,109717050,8110,8110,8110,8110,0
20240409,141200,109717050,8110,8080,8110,8080,2
20240409,141100,109700860,8080,8080,8080,8080,0
20240409,141000,109700860,8080,8110,8110,8080,3
20240409,140900,109676560,8110,8110,8110,8110,2
20240409,140800,109660340,8110,8090,8110,8090,24
20240409,140700,109466080,8080,8080,8080,8080,0
20240409,140600,109466080,8080,8110,8110,8080,2
20240409,140500,109449890,8090,8090,8090,8090,6
20240409,140400,109401350,8100,8080,8110,8080,22
20240409,140300,109223360,8110,8110,8110,8110,1
20240409,140200,109215250,8110,8080,8110,8080,465
20240409,140100,105456760,8060,8060,8060,8060,1
20240409,140000,105448700,8080,8080,8080,8080,0
20240409,135900,105448700,8080,8080,8080,8060,29
20240409,135800,105214400,8060,8060,8060,8060,0
20240409,135700,105214400,8060,8060,8060,8060,1
20240409,135600,105206340,8060,8060,8060,8060,0
20240409,135500,105206340,8060,8060,8060,8060,1
20240409,135400,105198280,8060,8060,8060,8060,0
20240409,135300,105198280,8060,8060,8060,8060,1
20240409,135200,105190220,8060,8060,8060,8060,0
20240409,135100,105190220,8060,8060,8060,8060,51
20240409,135000,104779160,8080,8080,8080,8080,0
20240409,134900,104779160,8080,8060,8080,8060,20
20240409,134800,104617580,8060,8060,8060,8060,170
20240409,134700,103247380,8070,8070,8070,8070,40
20240409,134600,102924580,8070,8070,8070,8070,1
20240409,134500,102916510,8070,8070,8070,8070,0
20240409,134400,102916510,8070,8070,8070,8070,1
20240409,134300,102908440,8080,8080,8080,8080,0
20240409,134200,102908440,8080,8070,8080,8070,6
20240409,134100,102859970,8070,8070,8070,8070,0
20240409,134000,102859970,8070,8070,8070,8070,1
20240409,133900,102851900,8080,8080,8080,8080,32
20240409,133800,102593340,8060,8060,8060,8060,1
20240409,133700,102585280,8080,8080,8080,8080,0
20240409,133600,102585280,8080,8060,8080,8060,559
20240409,133500,98071470,8060,8060,8060,8060,0
20240409,133400,98071470,8060,8060,8060,8060,0
20240409,133300,98071470,8060,8060,8060,8060,1
20240409,133200,98063410,8060,8060,8060,8060,0
20240409,133100,98063410,8060,8060,8060,8060,1
20240409,133000,98055350,8060,8060,8060,8060,0
20240409,132900,98055350,8060,8060,8060,8060,1
20240409,132800,98047290,8060,8060,8060,8060,0
20240409,132700,98047290,8060,8060,8060,8060,142
20240409,132600,96902770,8060,8060,8060,8060,0
20240409,132500,96902770,8060,8070,8070,8060,3
20240409,132400,96878570,8070,8070,8070,8070,23
20240409,132300,96692960,8060,8060,8060,8060,1
20240409,132200,96684900,8070,8070,8070,8070,12
20240409,132100,96588060,8060,8060,8060,8060,1
20240409,132000,96580000,8060,8060,8060,8060,0
20240409,131900,96580000,8060,8060,8060,8060,0
20240409,131800,96580000,8060,8070,8070,8060,86
20240409,131700,95885990,8080,8080,8080,8080,1
20240409,131600,95877910,8080,8080,8080,8070,46
20240409,131500,95506240,8080,8080,8080,8080,9
20240409,131400,95433520,8070,8070,8070,8070,1
20240409,131300,95425450,8070,8070,8070,8070,0
20240409,131200,95425450,8070,8070,8070,8070,1
20240409,131100,95417380,8060,8060,8060,8060,0
20240409,131000,95417380,8060,8060,8060,8060,1
20240409,130900,95409320,8060,8060,8060,8060,0
20240409,130800,95409320,8060,8080,8080,8060,2
20240409,130700,95393180,8080,8080,8080,8080,5
20240409,130600,95352780,8060,8060,8060,8060,1
20240409,130500,95344720,8080,8080,8080,8080,0
20240409,130400,95344720,8080,8080,8080,8080,10
20240409,130300,95263920,8060,8060,8060,8060,1
20240409,130200,95255860,8060,8060,8060,8060,0
20240409,130100,95255860,8060,8060,8060,8060,1
20240409,130000,95247800,8080,8070,8080,8060,113
20240409,125900,94336200,8070,8080,8080,8070,24
20240409,125800,94142290,8080,8080,8080,8080,2
20240409,125700,94126130,8070,8080,8080,8070,12
20240409,125600,94029180,8080,8080,8080,8080,0
20240409,125500,94029180,8080,8070,8080,8070,23
20240409,125400,93843350,8080,8080,8080,8080,2
20240409,125300,93827190,8070,8070,8070,8070,1
20240409,125200,93819120,8080,8080,8080,8080,1
20240409,125100,93811040,8080,8080,8080,8080,193
20240409,125000,92251600,8070,8080,8080,8070,3
20240409,124900,92227370,8070,8070,8070,8070,0
20240409,124800,92227370,8070,8070,8070,8070,1
20240409,124700,92219300,8080,8070,8080,8070,107
20240409,124600,91355710,8070,8060,8070,8060,2
20240409,124500,91339580,8060,8060,8060,8060,0
20240409,124400,91339580,8060,8060,8060,8060,1
20240409,124300,91331520,8060,8060,8060,8060,0
20240409,124200,91331520,8060,8060,8060,8060,1
20240409,124100,91323460,8060,8060,8060,8060,0
20240409,124000,91323460,8060,8060,8060,8060,1
20240409,123900,91315400,8060,8060,8060,8060,1
20240409,123800,91307340,8070,8060,8070,8060,3
20240409,123700,91283140,8070,8070,8070,8070,1
20240409,123600,91275070,8070,8060,8070,8060,2
20240409,123500,91258940,8060,8060,8060,8060,0
20240409,123400,91258940,8060,8060,8060,8060,0
20240409,123300,91258940,8060,8070,8070,8060,2
20240409,123200,91242810,8060,8060,8060,8060,0
20240409,123100,91242810,8060,8060,8060,8060,1
20240409,123000,91234750,8060,8060,8060,8060,0
20240409,122900,91234750,8060,8070,8070,8060,2
20240409,122800,91218620,8060,8060,8060,8060,0
20240409,122700,91218620,8060,8060,8060,8060,1
20240409,122600,91210560,8060,8060,8060,8060,0
20240409,122500,91210560,8060,8060,8060,8060,1
20240409,122400,91202500,8060,8060,8060,8060,0
20240409,122300,91202500,8060,8060,8060,8060,1
20240409,122200,91194440,8080,8080,8080,8080,0
20240409,122100,91194440,8080,8060,8080,8060,4
20240409,122000,91162140,8080,8060,8080,8060,42
20240409,121900,90823440,8060,8060,8060,8060,0
20240409,121800,90823440,8060,8060,8060,8060,1
20240409,121700,90815380,8060,8060,8060,8060,0
20240409,121600,90815380,8060,8060,8060,8060,1
20240409,121500,90807320,8060,8060,8060,8060,0
20240409,121400,90807320,8060,8060,8060,8060,1
20240409,121300,90799260,8060,8060,8060,8060,1
20240409,121200,90791200,8080,8060,8080,8060,2
20240409,121100,90775060,8070,8070,8070,8070,4
20240409,121000,90742780,8060,8070,8080,8060,73
20240409,120900,90153110,8080,8080,8080,8080,1
20240409,120800,90145030,8080,8070,8080,8070,4
20240409,120700,90112740,8070,8070,8070,8070,1
20240409,120600,90104670,8070,8070,8070,8070,1
20240409,120500,90096600,8080,8080,8080,8080,0
20240409,120400,90096600,8080,8070,8080,8070,10
20240409,120300,90015810,8070,8070,8070,8070,0
20240409,120200,90015810,8070,8070,8070,8070,0
20240409,120100,90015810,8070,8070,8070,8070,1
20240409,120000,90007740,8070,8070,8070,8070,0
20240409,115900,90007740,8070,8070,8070,8070,1
20240409,115800,89999670,8080,8080,8080,8080,177
20240409,115700,88569510,8070,8070,8070,8070,1
20240409,115600,88561440,8070,8070,8070,8070,0
20240409,115500,88561440,8070,8070,8070,8070,1
20240409,115400,88553370,8080,8080,8080,8080,18
20240409,115300,88407930,8080,8070,8080,8070,2
20240409,115200,88391780,8070,8070,8070,8070,0
20240409,115100,88391780,8070,8070,8070,8070,1
20240409,115000,88383710,8080,8080,8080,8080,58
20240409,114900,87915070,8070,8070,8070,8070,1
20240409,114800,87907000,8060,8060,8060,8060,0
20240409,114700,87907000,8060,8060,8060,8060,0
20240409,114600,87907000,8060,8060,8060,8060,1
20240409,114500,87898940,8060,8060,8060,8060,0
20240409,114400,87898940,8060,8060,8060,8060,1
20240409,114300,87890880,8060,8060,8060,8060,0
20240409,114200,87890880,8060,8060,8060,8060,1
20240409,114100,87882820,8080,8080,8080,8070,236
20240409,114000,85976150,8080,8080,8080,8080,1
20240409,113900,85968070,8080,8080,8080,8080,0
20240409,113800,85968070,8080,8080,8080,8080,1
20240409,113700,85959990,8080,8080,8080,8080,0
20240409,113600,85959990,8080,8080,8080,8080,1
20240409,113500,85951910,8080,8080,8080,8080,3
20240409,113400,85927670,8070,8070,8070,8070,1
20240409,113300,85919600,8080,8080,8080,8080,0
20240409,113200,85919600,8080,8100,8100,8080,119
20240409,113100,84955960,8100,8090,8100,8090,21
20240409,113000,84785890,8080,8080,8080,8080,0
20240409,112900,84785890,8080,8080,8080,8080,1
20240409,112800,84777810,8080,8080,8080,8080,1
20240409,112700,84769730,8080,8080,8080,8080,1
20240409,112600,84761650,8080,8080,8080,8080,0
20240409,112500,84761650,8080,8080,8080,8080,1
20240409,112400,84753570,8080,8080,8080,8080,41
20240409,112300,84422290,8080,8080,8080,8080,1
20240409,112200,84414210,8080,8090,8110,8080,35
20240409,112100,84131100,8090,8080,8090,8080,3
20240409,112000,84106840,8110,8110,8110,8090,151
20240409,111900,82885010,8110,8100,8110,8090,295
20240409,111800,80496350,8110,8110,8110,8110,2
20240409,111700,80480130,8100,8100,8100,8100,1
20240409,111600,80472030,8100,8100,8100,8100,0
20240409,111500,80472030,8100,8100,8100,8100,0
20240409,111400,80472030,8100,8100,8100,8100,1
20240409,111300,80463930,8100,8100,8100,8100,1
20240409,111200,80455830,8100,8100,8100,8100,1
20240409,111100,80447730,8110,8100,8110,8100,29
20240409,111000,80212800,8100,8100,8100,8100,1
20240409,110900,80204700,8100,8100,8100,8100,0
20240409,110800,80204700,8100,8100,8100,8100,1
20240409,110700,80196600,8110,8110,8110,8110,2
20240409,110600,80180380,8100,8110,8110,8100,12
20240409,110500,80083160,8110,8110,8110,8110,3
20240409,110400,80058830,8100,8110,8110,8100,56
20240409,110300,79604680,8110,8110,8110,8110,25
20240409,110200,79401930,8110,8120,8120,8110,28
20240409,110100,79174630,8140,8130,8140,8130,62
20240409,110000,78670510,8120,8120,8120,8120,1
20240409,105900,78662390,8140,8120,8140,8120,108
20240409,105800,77785270,8110,8110,8110,8110,0
20240409,105700,77785270,8110,8110,8110,8110,0
20240409,105600,77785270,8110,8110,8110,8110,0
20240409,105500,77785270,8110,8110,8110,8110,0
20240409,105400,77785270,8110,8110,8110,8110,6
20240409,105300,77736610,8140,8140,8140,8140,0
20240409,105200,77736610,8140,8140,8140,8140,0
20240409,105100,77736610,8140,8140,8140,8140,0
20240409,105000,77736610,8140,8140,8140,8140,1
20240409,104900,77728470,8140,8140,8140,8140,0
20240409,104800,77728470,8140,8140,8140,8140,14
20240409,104700,77614510,8140,8110,8140,8110,100
20240409,104600,76803150,8140,8140,8140,8140,0
20240409,104500,76803150,8140,8140,8140,8140,0
20240409,104400,76803150,8140,8140,8140,8140,0
20240409,104300,76803150,8140,8140,8140,8140,0
20240409,104200,76803150,8140,8140,8140,8140,1
20240409,104100,76795010,8140,8140,8140,8140,4
20240409,104000,76762450,8140,8120,8140,8120,24
20240409,103900,76567550,8130,8130,8130,8130,12
20240409,103800,76469990,8130,8140,8140,8120,103
20240409,103700,75632330,8140,8120,8140,8120,1144
20240409,103600,66340990,8120,8120,8120,8120,0
20240409,103500,66340990,8120,8120,8120,8120,0
20240409,103400,66340990,8120,8130,8150,8120,66
20240409,103300,65804580,8150,8150,8150,8150,3
20240409,103200,65780130,8150,8120,8150,8120,179
20240409,103100,64323440,8120,8120,8120,8120,0
20240409,103000,64323440,8120,8120,8120,8120,0
20240409,102900,64323440,8120,8120,8120,8120,0
20240409,102800,64323440,8120,8120,8120,8120,0
20240409,102700,64323440,8120,8120,8120,8120,0
20240409,102600,64323440,8120,8120,8120,8120,1
20240409,102500,64315320,8120,8120,8120,8120,0
20240409,102400,64315320,8120,8090,8120,8090,19
20240409,102300,64161370,8120,8110,8120,8110,110
20240409,102200,63269160,8120,8110,8120,8110,579
20240409,102100,58572850,8110,8110,8110,8110,5
20240409,102000,58532300,8110,8110,8110,8110,0
20240409,101900,58532300,8110,8110,8110,8110,0
20240409,101800,58532300,8110,8110,8110,8110,0
20240409,101700,58532300,8110,8110,8110,8110,6
20240409,101600,58483640,8110,8110,8110,8110,0
20240409,101500,58483640,8110,8110,8110,8110,1
20240409,101400,58475530,8110,8110,8110,8110,0
20240409,101300,58475530,8110,8100,8110,8100,127
20240409,101200,57446710,8110,8110,8110,8110,0
20240409,101100,57446710,8110,8110,8110,8110,5
20240409,101000,57406160,8110,8110,8110,8110,0
20240409,100900,57406160,8110,8110,8110,8110,1
20240409,100800,57398050,8110,8110,8110,8110,9
20240409,100700,57325060,8110,8110,8110,8110,12
20240409,100600,57227740,8110,8110,8110,8110,12
20240409,100500,57130420,8100,8100,8100,8100,51
20240409,100400,56717320,8100,8100,8100,8100,25
20240409,100300,56514820,8100,8100,8100,8100,16
20240409,100200,56385220,8100,8100,8100,8100,86
20240409,100100,55688620,8100,8100,8100,8100,2
20240409,100000,55672420,8090,8090,8090,8090,4
20240409,095900,55640060,8090,8090,8090,8080,218
20240409,095800,53877230,8090,8090,8090,8090,12
20240409,095700,53780150,8090,8090,8090,8090,30
20240409,095600,53537450,8090,8090,8090,8090,22
20240409,095500,53359470,8090,8080,8090,8080,170
20240409,095400,51985350,8080,8080,8080,8080,0
20240409,095300,51985350,8080,8080,8080,8080,4
20240409,095200,51953030,8070,8080,8080,8070,34
20240409,095100,51678560,8080,8070,8080,8070,458
20240409,095000,47978490,8080,8070,8080,8070,91
20240409,094900,47244020,8080,8080,8080,8080,13
20240409,094800,47138980,8080,8080,8080,8080,1
20240409,094700,47130900,8080,8080,8080,8080,0
20240409,094600,47130900,8080,8080,8080,8080,4
20240409,094500,47098580,8080,8080,8080,8070,111
20240409,094400,46202610,8080,8080,8080,8080,21
20240409,094300,46032930,8080,8080,8080,8080,1
20240409,094200,46024850,8080,8080,8080,8080,21
20240409,094100,45855170,8080,8080,8080,8080,30
20240409,094000,45612770,8080,8080,8080,8080,2
20240409,093900,45596610,8080,8070,8120,8070,1009
20240409,093800,37443860,8060,8040,8060,8040,383
20240409,093700,34361680,8040,8040,8040,8040,0
20240409,093600,34361680,8040,8040,8040,8040,60
20240409,093500,33879280,8060,8060,8060,8060,0
20240409,093400,33879280,8060,8060,8060,8060,0
20240409,093300,33879280,8060,8050,8060,8020,1004
20240409,093200,25818460,8060,8060,8060,8060,54
20240409,093100,25383220,8070,8070,8070,8070,28
20240409,093000,25157260,8080,8040,8080,8040,496
20240409,092900,21166440,8040,8040,8040,8040,18
20240409,092800,21021720,8030,8030,8030,8030,40
20240409,092700,20700520,8030,8030,8030,8030,20
20240409,092600,20539920,8030,8040,8040,8030,132
20240409,092500,19479840,8040,8040,8040,8040,31
20240409,092400,19230600,8040,8030,8040,8020,342
20240409,092300,16486600,8040,8040,8040,8040,0
20240409,092200,16486600,8040,8040,8040,8040,0
20240409,092100,16486600,8040,8040,8040,8040,24
20240409,092000,16293640,8040,8040,8040,8030,132
20240409,091900,15233360,8040,8030,8040,8030,77
20240409,091800,14614480,8030,8030,8030,8030,20
20240409,091700,14453880,8030,8030,8030,8030,41
20240409,091600,14124650,8050,8050,8050,8050,0
20240409,091500,14124650,8050,8050,8050,8050,0
20240409,091400,14124650,8050,8030,8050,8020,130
20240409,091300,13081030,8030,8030,8030,8030,40
20240409,091200,12759830,8030,8030,8030,8030,20
20240409,091100,12599230,8030,8020,8030,8020,151
20240409,091000,11386940,8030,8030,8030,8030,0
20240409,090900,11386940,8030,8030,8030,8030,0
20240409,090800,11386940,8030,8030,8030,8030,85
20240409,090700,10704390,8030,8030,8030,8030,0
20240409,090600,10704390,8030,8030,8030,8030,0
20240409,090500,10704390,8030,8030,8030,8030,0
20240409,090400,10704390,8030,8030,8030,8030,137
20240409,090300,9604280,8030,8030,8030,8030,0
20240409,090200,9604280,8030,8030,8030,8030,2
20240409,090100,9588220,8030,8040,8040,8030,783
20240409,090000,3300530,8040,8030,8040,8030,411