KissMeData/199550/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,201400,925955890,8550,8550,8550,8550,1418
20240409,201300,925955890,8550,8550,8550,8550,0
20240409,201200,925955890,8550,8550,8550,8550,0
20240409,201100,925955890,8550,8550,8550,8550,0
20240409,201000,925955890,8550,8550,8550,8550,0
20240409,200900,925955890,8550,8550,8550,8550,0
20240409,200800,925955890,8550,8550,8550,8550,0
20240409,200700,925955890,8550,8550,8550,8550,0
20240409,200600,925955890,8550,8550,8550,8550,0
20240409,200500,925955890,8550,8550,8550,8550,0
20240409,200400,925955890,8550,8550,8550,8550,0
20240409,200300,925955890,8550,8550,8550,8550,0
20240409,200200,925955890,8550,8550,8550,8550,0
20240409,200100,925955890,8550,8550,8550,8550,0
20240409,200000,925955890,8550,8550,8550,8550,0
20240409,195900,925955890,8550,8550,8550,8550,0
20240409,195800,925955890,8550,8550,8550,8550,0
20240409,195700,925955890,8550,8550,8550,8550,0
20240409,195600,925955890,8550,8550,8550,8550,0
20240409,195500,925955890,8550,8550,8550,8550,0
20240409,195400,925955890,8550,8550,8550,8550,0
20240409,195300,925955890,8550,8550,8550,8550,0
20240409,195200,925955890,8550,8550,8550,8550,0
20240409,195100,925955890,8550,8550,8550,8550,0
20240409,195000,925955890,8550,8550,8550,8550,0
20240409,194900,925955890,8550,8550,8550,8550,0
20240409,194800,925955890,8550,8550,8550,8550,0
20240409,194700,925955890,8550,8550,8550,8550,0
20240409,194600,925955890,8550,8550,8550,8550,0
20240409,194500,925955890,8550,8550,8550,8550,0
20240409,194400,925955890,8550,8550,8550,8550,1418
20240409,194300,925955890,8550,8550,8550,8550,0
20240409,194200,925955890,8550,8550,8550,8550,0
20240409,194100,925955890,8550,8550,8550,8550,0
20240409,194000,925955890,8550,8550,8550,8550,0
20240409,193900,925955890,8550,8550,8550,8550,0
20240409,193800,925955890,8550,8550,8550,8550,0
20240409,193700,925955890,8550,8550,8550,8550,0
20240409,193600,925955890,8550,8550,8550,8550,0
20240409,193500,925955890,8550,8550,8550,8550,0
20240409,193400,925955890,8550,8550,8550,8550,0
20240409,193300,925955890,8550,8550,8550,8550,0
20240409,193200,925955890,8550,8550,8550,8550,0
20240409,193100,925955890,8550,8550,8550,8550,0
20240409,193000,925955890,8550,8550,8550,8550,0
20240409,192900,925955890,8550,8550,8550,8550,0
20240409,192800,925955890,8550,8550,8550,8550,0
20240409,192700,925955890,8550,8550,8550,8550,0
20240409,192600,925955890,8550,8550,8550,8550,0
20240409,192500,925955890,8550,8550,8550,8550,0
20240409,192400,925955890,8550,8550,8550,8550,0
20240409,192300,925955890,8550,8550,8550,8550,0
20240409,192200,925955890,8550,8550,8550,8550,0
20240409,192100,925955890,8550,8550,8550,8550,0
20240409,192000,925955890,8550,8550,8550,8550,0
20240409,191900,925955890,8550,8550,8550,8550,0
20240409,191800,925955890,8550,8550,8550,8550,0
20240409,191700,925955890,8550,8550,8550,8550,0
20240409,191600,925955890,8550,8550,8550,8550,0
20240409,191500,925955890,8550,8550,8550,8550,0
20240409,191400,925955890,8550,8550,8550,8550,1418
20240409,191300,925955890,8550,8550,8550,8550,0
20240409,191200,925955890,8550,8550,8550,8550,0
20240409,191100,925955890,8550,8550,8550,8550,0
20240409,191000,925955890,8550,8550,8550,8550,0
20240409,190900,925955890,8550,8550,8550,8550,0
20240409,190800,925955890,8550,8550,8550,8550,0
20240409,190700,925955890,8550,8550,8550,8550,0
20240409,190600,925955890,8550,8550,8550,8550,0
20240409,190500,925955890,8550,8550,8550,8550,0
20240409,190400,925955890,8550,8550,8550,8550,0
20240409,190300,925955890,8550,8550,8550,8550,0
20240409,190200,925955890,8550,8550,8550,8550,0
20240409,190100,925955890,8550,8550,8550,8550,0
20240409,190000,925955890,8550,8550,8550,8550,0
20240409,185900,925955890,8550,8550,8550,8550,0
20240409,185800,925955890,8550,8550,8550,8550,0
20240409,185700,925955890,8550,8550,8550,8550,0
20240409,185600,925955890,8550,8550,8550,8550,0
20240409,185500,925955890,8550,8550,8550,8550,0
20240409,185400,925955890,8550,8550,8550,8550,0
20240409,185300,925955890,8550,8550,8550,8550,0
20240409,185200,925955890,8550,8550,8550,8550,0
20240409,185100,925955890,8550,8550,8550,8550,0
20240409,185000,925955890,8550,8550,8550,8550,0
20240409,184900,925955890,8550,8550,8550,8550,0
20240409,184800,925955890,8550,8550,8550,8550,0
20240409,184700,925955890,8550,8550,8550,8550,0
20240409,184600,925955890,8550,8550,8550,8550,0
20240409,184500,925955890,8550,8550,8550,8550,0
20240409,184400,925955890,8550,8550,8550,8550,1418
20240409,184300,925955890,8550,8550,8550,8550,0
20240409,184200,925955890,8550,8550,8550,8550,0
20240409,184100,925955890,8550,8550,8550,8550,0
20240409,184000,925955890,8550,8550,8550,8550,0
20240409,183900,925955890,8550,8550,8550,8550,0
20240409,183800,925955890,8550,8550,8550,8550,0
20240409,183700,925955890,8550,8550,8550,8550,0
20240409,183600,925955890,8550,8550,8550,8550,0
20240409,183500,925955890,8550,8550,8550,8550,0
20240409,183400,925955890,8550,8550,8550,8550,0
20240409,183300,925955890,8550,8550,8550,8550,0
20240409,183200,925955890,8550,8550,8550,8550,0
20240409,183100,925955890,8550,8550,8550,8550,0
20240409,183000,925955890,8550,8550,8550,8550,0
20240409,182900,925955890,8550,8550,8550,8550,0
20240409,182800,925955890,8550,8550,8550,8550,0
20240409,182700,925955890,8550,8550,8550,8550,0
20240409,182600,925955890,8550,8550,8550,8550,0
20240409,182500,925955890,8550,8550,8550,8550,0
20240409,182400,925955890,8550,8550,8550,8550,0
20240409,182300,925955890,8550,8550,8550,8550,0
20240409,182200,925955890,8550,8550,8550,8550,0
20240409,182100,925955890,8550,8550,8550,8550,0
20240409,182000,925955890,8550,8550,8550,8550,0
20240409,181900,925955890,8550,8550,8550,8550,0
20240409,181800,925955890,8550,8550,8550,8550,0
20240409,181700,925955890,8550,8550,8550,8550,0
20240409,181600,925955890,8550,8550,8550,8550,0
20240409,181500,925955890,8550,8550,8550,8550,0
20240409,181400,925955890,8550,8550,8550,8550,1418
20240409,181300,925955890,8550,8550,8550,8550,0
20240409,181200,925955890,8550,8550,8550,8550,0
20240409,181100,925955890,8550,8550,8550,8550,0
20240409,181000,925955890,8550,8550,8550,8550,0
20240409,180900,925955890,8550,8550,8550,8550,0
20240409,180800,925955890,8550,8550,8550,8550,0
20240409,180700,925955890,8550,8550,8550,8550,0
20240409,180600,925955890,8550,8550,8550,8550,0
20240409,180500,925955890,8550,8550,8550,8550,0
20240409,180400,925955890,8550,8550,8550,8550,0
20240409,180300,925955890,8550,8550,8550,8550,0
20240409,180200,925955890,8550,8550,8550,8550,0
20240409,180100,925955890,8550,8550,8550,8550,0
20240409,180000,925955890,8550,8550,8550,8550,0
20240409,175900,925955890,8550,8550,8550,8550,0
20240409,175800,925955890,8550,8550,8550,8550,0
20240409,175700,925955890,8550,8550,8550,8550,0
20240409,175600,925955890,8550,8550,8550,8550,0
20240409,175500,925955890,8550,8550,8550,8550,0
20240409,175400,925955890,8550,8550,8550,8550,0
20240409,175300,925955890,8550,8550,8550,8550,0
20240409,175200,925955890,8550,8550,8550,8550,0
20240409,175100,925955890,8550,8550,8550,8550,0
20240409,175000,925955890,8550,8550,8550,8550,0
20240409,174900,925955890,8550,8550,8550,8550,0
20240409,174800,925955890,8550,8550,8550,8550,0
20240409,174700,925955890,8550,8550,8550,8550,0
20240409,174600,925955890,8550,8550,8550,8550,0
20240409,174500,925955890,8550,8550,8550,8550,0
20240409,174400,925955890,8550,8550,8550,8550,1418
20240409,174300,925955890,8550,8550,8550,8550,0
20240409,174200,925955890,8550,8550,8550,8550,0
20240409,174100,925955890,8550,8550,8550,8550,0
20240409,174000,925955890,8550,8550,8550,8550,0
20240409,173900,925955890,8550,8550,8550,8550,0
20240409,173800,925955890,8550,8550,8550,8550,0
20240409,173700,925955890,8550,8550,8550,8550,0
20240409,173600,925955890,8550,8550,8550,8550,0
20240409,173500,925955890,8550,8550,8550,8550,0
20240409,173400,925955890,8550,8550,8550,8550,0
20240409,173300,925955890,8550,8550,8550,8550,0
20240409,173200,925955890,8550,8550,8550,8550,0
20240409,173100,925955890,8550,8550,8550,8550,0
20240409,173000,925955890,8550,8550,8550,8550,0
20240409,172900,925955890,8550,8550,8550,8550,0
20240409,172800,925955890,8550,8550,8550,8550,0
20240409,172700,925955890,8550,8550,8550,8550,0
20240409,172600,925955890,8550,8550,8550,8550,0
20240409,172500,925955890,8550,8550,8550,8550,0
20240409,172400,925955890,8550,8550,8550,8550,0
20240409,172300,925955890,8550,8550,8550,8550,0
20240409,172200,925955890,8550,8550,8550,8550,0
20240409,172100,925955890,8550,8550,8550,8550,0
20240409,172000,925955890,8550,8550,8550,8550,0
20240409,171900,925955890,8550,8550,8550,8550,0
20240409,171800,925955890,8550,8550,8550,8550,0
20240409,171700,925955890,8550,8550,8550,8550,0
20240409,171600,925955890,8550,8550,8550,8550,0
20240409,171500,925955890,8550,8550,8550,8550,0
20240409,171400,925955890,8550,8550,8550,8550,1418
20240409,171300,925955890,8550,8550,8550,8550,0
20240409,171200,925955890,8550,8550,8550,8550,0
20240409,171100,925955890,8550,8550,8550,8550,0
20240409,171000,925955890,8550,8550,8550,8550,0
20240409,170900,925955890,8550,8550,8550,8550,0
20240409,170800,925955890,8550,8550,8550,8550,0
20240409,170700,925955890,8550,8550,8550,8550,0
20240409,170600,925955890,8550,8550,8550,8550,0
20240409,170500,925955890,8550,8550,8550,8550,0
20240409,170400,925955890,8550,8550,8550,8550,0
20240409,170300,925955890,8550,8550,8550,8550,0
20240409,170200,925955890,8550,8550,8550,8550,0
20240409,170100,925955890,8550,8550,8550,8550,0
20240409,170000,925955890,8550,8550,8550,8550,0
20240409,165900,925955890,8550,8550,8550,8550,0
20240409,165800,925955890,8550,8550,8550,8550,0
20240409,165700,925955890,8550,8550,8550,8550,0
20240409,165600,925955890,8550,8550,8550,8550,0
20240409,165500,925955890,8550,8550,8550,8550,0
20240409,165400,925955890,8550,8550,8550,8550,0
20240409,165300,925955890,8550,8550,8550,8550,0
20240409,165200,925955890,8550,8550,8550,8550,0
20240409,165100,925955890,8550,8550,8550,8550,0
20240409,165000,925955890,8550,8550,8550,8550,0
20240409,164900,925955890,8550,8550,8550,8550,0
20240409,164800,925955890,8550,8550,8550,8550,0
20240409,164700,925955890,8550,8550,8550,8550,0
20240409,164600,925955890,8550,8550,8550,8550,0
20240409,164500,925955890,8550,8550,8550,8550,0
20240409,164400,925955890,8550,8550,8550,8550,1418
20240409,164300,925955890,8550,8550,8550,8550,0
20240409,164200,925955890,8550,8550,8550,8550,0
20240409,164100,925955890,8550,8550,8550,8550,0
20240409,164000,925955890,8550,8550,8550,8550,0
20240409,163900,925955890,8550,8550,8550,8550,0
20240409,163800,925955890,8550,8550,8550,8550,0
20240409,163700,925955890,8550,8550,8550,8550,0
20240409,163600,925955890,8550,8550,8550,8550,0
20240409,163500,925955890,8550,8550,8550,8550,0
20240409,163400,925955890,8550,8550,8550,8550,0
20240409,163300,925955890,8550,8550,8550,8550,0
20240409,163200,925955890,8550,8550,8550,8550,0
20240409,163100,925955890,8550,8550,8550,8550,0
20240409,163000,925955890,8550,8550,8550,8550,0
20240409,162900,925955890,8550,8550,8550,8550,0
20240409,162800,925955890,8550,8550,8550,8550,0
20240409,162700,925955890,8550,8550,8550,8550,0
20240409,162600,925955890,8550,8550,8550,8550,0
20240409,162500,925955890,8550,8550,8550,8550,0
20240409,162400,925955890,8550,8550,8550,8550,0
20240409,162300,925955890,8550,8550,8550,8550,0
20240409,162200,925955890,8550,8550,8550,8550,0
20240409,162100,925955890,8550,8550,8550,8550,0
20240409,162000,925955890,8550,8550,8550,8550,0
20240409,161900,925955890,8550,8550,8550,8550,0
20240409,161800,925955890,8550,8550,8550,8550,0
20240409,161700,925955890,8550,8550,8550,8550,0
20240409,161600,925955890,8550,8550,8550,8550,0
20240409,161500,925955890,8550,8550,8550,8550,0
20240409,161400,925955890,8550,8550,8550,8550,1418
20240409,161300,925955890,8550,8550,8550,8550,0
20240409,161200,925955890,8550,8550,8550,8550,0
20240409,161100,925955890,8550,8550,8550,8550,0
20240409,161000,925955890,8550,8550,8550,8550,0
20240409,160900,925955890,8550,8550,8550,8550,0
20240409,160800,925955890,8550,8550,8550,8550,0
20240409,160700,925955890,8550,8550,8550,8550,0
20240409,160600,925955890,8550,8550,8550,8550,0
20240409,160500,925955890,8550,8550,8550,8550,0
20240409,160400,925955890,8550,8550,8550,8550,0
20240409,160300,925955890,8550,8550,8550,8550,0
20240409,160200,925955890,8550,8550,8550,8550,0
20240409,160100,925955890,8550,8550,8550,8550,0
20240409,160000,925955890,8550,8550,8550,8550,0
20240409,155900,925955890,8550,8550,8550,8550,0
20240409,155800,925955890,8550,8550,8550,8550,0
20240409,155700,925955890,8550,8550,8550,8550,0
20240409,155600,925955890,8550,8550,8550,8550,0
20240409,155500,925955890,8550,8550,8550,8550,0
20240409,155400,925955890,8550,8550,8550,8550,0
20240409,155300,925955890,8550,8550,8550,8550,0
20240409,155200,925955890,8550,8550,8550,8550,0
20240409,155100,925955890,8550,8550,8550,8550,0
20240409,155000,925955890,8550,8550,8550,8550,0
20240409,154900,925955890,8550,8550,8550,8550,0
20240409,154800,925955890,8550,8550,8550,8550,0
20240409,154700,925955890,8550,8550,8550,8550,0
20240409,154600,925955890,8550,8550,8550,8550,0
20240409,154500,925955890,8550,8550,8550,8550,0
20240409,154400,925955890,8550,8550,8550,8550,1418
20240409,154300,925955890,8550,8550,8550,8550,0
20240409,154200,925955890,8550,8550,8550,8550,0
20240409,154100,925955890,8550,8550,8550,8550,0
20240409,154000,925955890,8550,8550,8550,8550,0
20240409,153900,925955890,8550,8550,8550,8550,0
20240409,153800,925955890,8550,8550,8550,8550,0
20240409,153700,925955890,8550,8550,8550,8550,0
20240409,153600,925955890,8550,8550,8550,8550,0
20240409,153500,925955890,8550,8550,8550,8550,0
20240409,153400,925955890,8550,8550,8550,8550,0
20240409,153300,925955890,8550,8550,8550,8550,0
20240409,153200,925955890,8550,8550,8550,8550,0
20240409,153100,925955890,8550,8550,8550,8550,0
20240409,153000,925955890,8550,8550,8550,8550,1418
20240409,152900,913831990,8520,8520,8520,8520,0
20240409,152800,913831990,8520,8520,8520,8520,0
20240409,152700,913831990,8520,8520,8520,8520,0
20240409,152600,913831990,8520,8520,8520,8520,0
20240409,152500,913831990,8520,8520,8520,8520,0
20240409,152400,913831990,8520,8520,8520,8520,0
20240409,152300,913831990,8520,8520,8520,8520,0
20240409,152200,913831990,8520,8520,8520,8520,0
20240409,152100,913831990,8520,8520,8520,8520,0
20240409,152000,913831990,8520,8520,8520,8520,0
20240409,151900,913831990,8520,8480,8520,8440,5002
20240409,151800,871518830,8520,8490,8520,8480,311
20240409,151700,868879880,8490,8490,8490,8490,961
20240409,151600,860720990,8510,8510,8510,8510,30
20240409,151500,860465690,8510,8500,8510,8490,1451
20240409,151400,848143450,8500,8510,8510,8500,99
20240409,151300,847301110,8500,8510,8510,8500,131
20240409,151200,846187310,8510,8520,8530,8510,122
20240409,151100,845148360,8520,8520,8520,8520,91
20240409,151000,844373040,8510,8510,8510,8510,0
20240409,150900,844373040,8510,8500,8510,8500,692
20240409,150800,838484370,8500,8500,8500,8500,46
20240409,150700,838093370,8480,8480,8480,8480,0
20240409,150600,838093370,8480,8480,8480,8480,100
20240409,150500,837245370,8510,8480,8510,8480,183
20240409,150400,835693440,8480,8470,8480,8470,189
20240409,150300,834092410,8470,8470,8470,8470,1
20240409,150200,834083940,8500,8480,8500,8480,806
20240409,150100,827236770,8460,8460,8460,8460,26
20240409,150000,827016810,8460,8460,8480,8460,470
20240409,145900,823036610,8460,8480,8480,8460,375
20240409,145800,819858210,8460,8460,8460,8450,850
20240409,145700,812670970,8480,8470,8480,8450,711
20240409,145600,806658180,8470,8480,8480,8470,254
20240409,145500,804506260,8470,8470,8470,8470,300
20240409,145400,801965260,8460,8460,8460,8460,673
20240409,145300,796271680,8460,8470,8470,8460,375
20240409,145200,793098260,8470,8470,8480,8470,383
20240409,145100,789852100,8460,8460,8460,8460,100
20240409,145000,789006100,8460,8460,8460,8460,250
20240409,144900,786891100,8460,8470,8470,8460,276
20240409,144800,784553800,8470,8470,8470,8470,210
20240409,144700,782775100,8470,8470,8470,8470,1000
20240409,144600,774305100,8480,8480,8480,8480,121
20240409,144500,773279020,8480,8480,8480,8470,2745
20240409,144400,750002420,8480,8490,8490,8480,81
20240409,144300,749315040,8490,8490,8490,8490,30
20240409,144200,749060340,8490,8500,8500,8490,60
20240409,144100,748550640,8490,8490,8490,8490,110
20240409,144000,747616740,8490,8490,8490,8490,0
20240409,143900,747616740,8490,8490,8490,8490,0
20240409,143800,747616740,8490,8490,8490,8490,182
20240409,143700,746071560,8480,8490,8490,8480,42
20240409,143600,745715390,8490,8480,8490,8480,269
20240409,143500,743432270,8480,8490,8490,8480,260
20240409,143400,741225070,8490,8490,8490,8490,0
20240409,143300,741225070,8490,8490,8490,8490,117
20240409,143200,740231740,8490,8490,8490,8490,2
20240409,143100,740214760,8490,8490,8490,8490,23
20240409,143000,740019490,8490,8490,8490,8490,45
20240409,142900,739637440,8490,8490,8490,8490,186
20240409,142800,738058300,8490,8490,8490,8490,191
20240409,142700,736436710,8480,8480,8480,8480,0
20240409,142600,736436710,8480,8500,8500,8480,1000
20240409,142500,727951410,8500,8510,8510,8500,3524
20240409,142400,697987650,8500,8500,8530,8500,445
20240409,142300,694195480,8500,8490,8500,8490,709
20240409,142200,688175440,8490,8490,8490,8490,11
20240409,142100,688082050,8490,8490,8490,8480,1119
20240409,142000,678582940,8500,8500,8500,8500,5
20240409,141900,678540440,8500,8490,8500,8490,805
20240409,141800,671705690,8500,8500,8500,8500,266
20240409,141700,669444690,8500,8500,8500,8490,383
20240409,141600,666190190,8490,8500,8500,8490,127
20240409,141500,665111430,8500,8500,8500,8500,98
20240409,141400,664278430,8500,8510,8520,8500,3484
20240409,141300,634639510,8520,8530,8540,8520,529
20240409,141200,630131990,8520,8530,8540,8520,113
20240409,141100,629168210,8530,8530,8540,8530,1080
20240409,141000,619955800,8540,8540,8540,8540,0
20240409,140900,619955800,8540,8540,8540,8540,60
20240409,140800,619443400,8540,8540,8540,8540,229
20240409,140700,617487740,8540,8540,8540,8540,101
20240409,140600,616625200,8540,8540,8540,8530,102
20240409,140500,615754620,8530,8530,8530,8530,86
20240409,140400,615021040,8530,8530,8530,8530,4
20240409,140300,614986920,8510,8510,8510,8510,0
20240409,140200,614986920,8510,8510,8510,8510,96
20240409,140100,614169960,8510,8510,8510,8510,201
20240409,140000,612459450,8500,8510,8510,8500,282
20240409,135900,610061140,8500,8530,8530,8500,7172
20240409,135800,549043680,8520,8520,8520,8520,0
20240409,135700,549043680,8520,8520,8520,8520,335
20240409,135600,546189480,8520,8520,8520,8520,350
20240409,135500,543207480,8530,8530,8530,8530,0
20240409,135400,543207480,8530,8530,8530,8530,153
20240409,135300,541902390,8530,8530,8530,8530,0
20240409,135200,541902390,8530,8530,8530,8530,342
20240409,135100,538985130,8530,8530,8530,8530,0
20240409,135000,538985130,8530,8530,8530,8530,230
20240409,134900,537023230,8530,8530,8530,8530,500
20240409,134800,532758230,8530,8550,8550,8530,6
20240409,134700,532707030,8550,8550,8550,8550,0
20240409,134600,532707030,8550,8550,8550,8550,0
20240409,134500,532707030,8550,8550,8550,8550,1
20240409,134400,532698480,8530,8530,8530,8530,2
20240409,134300,532681420,8530,8540,8540,8530,1051
20240409,134200,523715610,8550,8550,8550,8550,127
20240409,134100,522629760,8550,8550,8550,8550,100
20240409,134000,521774760,8550,8550,8550,8550,0
20240409,133900,521774760,8550,8550,8550,8550,0
20240409,133800,521774760,8550,8550,8550,8550,0
20240409,133700,521774760,8550,8540,8550,8530,1333
20240409,133600,510396300,8540,8550,8550,8540,558
20240409,133500,505630400,8550,8550,8550,8550,0
20240409,133400,505630400,8550,8550,8550,8550,20
20240409,133300,505459400,8560,8560,8560,8560,75
20240409,133200,504817400,8540,8550,8550,8540,241
20240409,133100,502758460,8550,8550,8550,8550,21
20240409,133000,502578910,8550,8550,8550,8550,0
20240409,132900,502578910,8550,8550,8550,8550,118
20240409,132800,501570010,8560,8560,8560,8560,259
20240409,132700,499352970,8550,8550,8550,8550,0
20240409,132600,499352970,8550,8550,8550,8550,60
20240409,132500,498839970,8550,8550,8550,8550,0
20240409,132400,498839970,8550,8550,8550,8550,0
20240409,132300,498839970,8550,8550,8550,8550,0
20240409,132200,498839970,8550,8550,8550,8550,0
20240409,132100,498839970,8550,8550,8550,8550,5
20240409,132000,498797220,8560,8560,8560,8560,1
20240409,131900,498788660,8550,8550,8550,8550,120
20240409,131800,497762660,8550,8550,8550,8550,0
20240409,131700,497762660,8550,8550,8550,8550,0
20240409,131600,497762660,8550,8550,8550,8550,130
20240409,131500,496651160,8550,8550,8550,8550,1
20240409,131400,496642610,8560,8560,8560,8560,0
20240409,131300,496642610,8560,8550,8560,8550,118
20240409,131200,495633700,8550,8550,8550,8550,511
20240409,131100,491264650,8550,8550,8550,8550,10
20240409,131000,491179150,8550,8550,8550,8540,522
20240409,130900,486716170,8550,8550,8550,8550,41
20240409,130800,486365620,8540,8540,8540,8540,100
20240409,130700,485511620,8540,8540,8570,8540,107
20240409,130600,484594840,8540,8540,8540,8540,700
20240409,130500,478616840,8540,8540,8540,8540,0
20240409,130400,478616840,8540,8550,8550,8540,50
20240409,130300,478189740,8540,8540,8540,8540,0
20240409,130200,478189740,8540,8540,8540,8540,0
20240409,130100,478189740,8540,8540,8540,8540,1
20240409,130000,478181200,8570,8570,8570,8570,188
20240409,125900,476570040,8540,8540,8540,8540,0
20240409,125800,476570040,8540,8540,8540,8540,0
20240409,125700,476570040,8540,8540,8540,8540,0
20240409,125600,476570040,8540,8540,8540,8540,20
20240409,125500,476399240,8540,8540,8540,8540,0
20240409,125400,476399240,8540,8550,8550,8540,136
20240409,125300,475236450,8550,8550,8550,8550,0
20240409,125200,475236450,8550,8550,8550,8550,43
20240409,125100,474868800,8550,8550,8550,8550,0
20240409,125000,474868800,8550,8550,8550,8550,0
20240409,124900,474868800,8550,8550,8550,8550,0
20240409,124800,474868800,8550,8550,8550,8550,2
20240409,124700,474851700,8570,8570,8570,8570,0
20240409,124600,474851700,8570,8570,8570,8570,21
20240409,124500,474671730,8550,8550,8550,8550,0
20240409,124400,474671730,8550,8570,8570,8550,47
20240409,124300,474268960,8570,8570,8570,8570,22
20240409,124200,474080420,8570,8560,8580,8560,102
20240409,124100,473207270,8550,8530,8550,8530,74
20240409,124000,472575730,8530,8530,8530,8530,0
20240409,123900,472575730,8530,8530,8530,8530,32
20240409,123800,472302770,8530,8530,8530,8530,100
20240409,123700,471449770,8530,8530,8530,8530,0
20240409,123600,471449770,8530,8530,8530,8530,0
20240409,123500,471449770,8530,8530,8530,8530,0
20240409,123400,471449770,8530,8530,8530,8530,100
20240409,123300,470596770,8520,8520,8520,8520,0
20240409,123200,470596770,8520,8520,8520,8520,0
20240409,123100,470596770,8520,8520,8520,8520,0
20240409,123000,470596770,8520,8520,8520,8520,100
20240409,122900,469744770,8520,8530,8530,8520,108
20240409,122800,468824140,8520,8540,8540,8520,1560
20240409,122700,455511180,8560,8560,8560,8560,6
20240409,122600,455459820,8540,8560,8560,8540,54
20240409,122500,454998210,8560,8560,8560,8560,0
20240409,122400,454998210,8560,8560,8560,8560,20
20240409,122300,454827010,8560,8560,8560,8560,350
20240409,122200,451831010,8560,8560,8560,8540,14
20240409,122100,451711370,8540,8540,8540,8540,30
20240409,122000,451455170,8540,8540,8540,8540,0
20240409,121900,451455170,8540,8540,8540,8540,0
20240409,121800,451455170,8540,8540,8540,8540,0
20240409,121700,451455170,8540,8540,8540,8540,40
20240409,121600,451113570,8540,8580,8580,8540,6
20240409,121500,451062130,8580,8580,8580,8580,974
20240409,121400,442705210,8550,8540,8550,8530,1090
20240409,121300,433397110,8540,8540,8540,8540,0
20240409,121200,433397110,8540,8540,8540,8540,105
20240409,121100,432500410,8540,8540,8540,8540,0
20240409,121000,432500410,8540,8550,8550,8540,574
20240409,120900,427593240,8580,8580,8580,8580,5
20240409,120800,427550340,8550,8550,8550,8550,205
20240409,120700,425797590,8560,8560,8560,8560,139
20240409,120600,424607750,8590,8590,8590,8590,1
20240409,120500,424599160,8590,8590,8590,8590,1
20240409,120400,424590570,8560,8590,8590,8560,101
20240409,120300,423725760,8590,8590,8590,8590,1
20240409,120200,423717170,8590,8590,8590,8590,5
20240409,120100,423674220,8580,8580,8580,8580,0
20240409,120000,423674220,8580,8570,8580,8570,150
20240409,115900,422387720,8570,8570,8570,8570,100
20240409,115800,421530720,8560,8560,8560,8560,15
20240409,115700,421402320,8560,8560,8560,8560,31
20240409,115600,421136960,8560,8560,8560,8560,66
20240409,115500,420572000,8560,8560,8560,8560,201
20240409,115400,418851440,8560,8550,8560,8550,273
20240409,115300,416516660,8550,8560,8560,8550,300
20240409,115200,413949660,8540,8540,8540,8540,0
20240409,115100,413949660,8540,8540,8540,8540,0
20240409,115000,413949660,8540,8540,8540,8540,0
20240409,114900,413949660,8540,8550,8550,8540,12
20240409,114800,413847140,8530,8540,8540,8530,805
20240409,114700,406975560,8550,8550,8550,8540,85
20240409,114600,406248820,8540,8540,8540,8540,140
20240409,114500,405053220,8540,8560,8560,8540,1400
20240409,114400,393093340,8570,8570,8570,8570,307
20240409,114300,390462350,8570,8580,8580,8570,74
20240409,114200,389828130,8570,8570,8570,8570,0
20240409,114100,389828130,8570,8570,8570,8570,0
20240409,114000,389828130,8570,8580,8580,8570,82
20240409,113900,389125290,8570,8590,8590,8570,373
20240409,113800,385921700,8590,8590,8590,8590,0
20240409,113700,385921700,8590,8590,8590,8590,42
20240409,113600,385560920,8560,8560,8560,8560,0
20240409,113500,385560920,8560,8570,8570,8550,2026
20240409,113400,368214130,8570,8570,8570,8570,0
20240409,113300,368214130,8570,8570,8570,8570,0
20240409,113200,368214130,8570,8570,8570,8570,110
20240409,113100,367271430,8570,8570,8570,8570,536
20240409,113000,362677910,8590,8560,8590,8560,81
20240409,112900,361983950,8560,8560,8560,8560,137
20240409,112800,360811230,8560,8560,8560,8560,163
20240409,112700,359415950,8560,8560,8560,8560,37
20240409,112600,359099230,8550,8560,8560,8550,78
20240409,112500,358432320,8550,8550,8550,8550,0
20240409,112400,358432320,8550,8550,8550,8550,0
20240409,112300,358432320,8550,8550,8550,8550,0
20240409,112200,358432320,8550,8550,8550,8550,66
20240409,112100,357868020,8550,8550,8550,8550,12
20240409,112000,357765420,8550,8550,8550,8550,360
20240409,111900,354687420,8600,8600,8600,8600,1
20240409,111800,354678820,8600,8550,8600,8550,285
20240409,111700,352232920,8550,8580,8580,8550,2262
20240409,111600,332866610,8570,8570,8570,8570,0
20240409,111500,332866610,8570,8600,8600,8570,1011
20240409,111400,324202040,8620,8620,8620,8620,61
20240409,111300,323676220,8620,8620,8620,8620,0
20240409,111200,323676220,8620,8620,8620,8620,10
20240409,111100,323590020,8570,8580,8580,8570,408
20240409,111000,320090740,8590,8590,8590,8590,170
20240409,110900,318630440,8580,8590,8620,8580,354
20240409,110800,315591210,8590,8590,8590,8590,0
20240409,110700,315591210,8590,8590,8590,8590,110
20240409,110600,314646310,8590,8590,8590,8590,300
20240409,110500,312069310,8590,8600,8600,8590,14
20240409,110400,311948950,8630,8600,8630,8600,489
20240409,110300,307743520,8630,8630,8630,8630,0
20240409,110200,307743520,8630,8630,8630,8630,0
20240409,110100,307743520,8630,8610,8640,8600,96
20240409,110000,306916930,8610,8640,8640,8610,11
20240409,105900,306822190,8640,8640,8640,8640,0
20240409,105800,306822190,8640,8640,8640,8640,1
20240409,105700,306813550,8600,8600,8600,8600,0
20240409,105600,306813550,8600,8590,8600,8590,167
20240409,105500,305378350,8590,8600,8600,8590,700
20240409,105400,299365330,8600,8610,8610,8600,611
20240409,105300,294109650,8610,8610,8610,8610,6
20240409,105200,294057990,8610,8610,8610,8610,33
20240409,105100,293773860,8650,8650,8650,8650,0
20240409,105000,293773860,8650,8650,8650,8650,2
20240409,104900,293756560,8650,8650,8650,8650,0
20240409,104800,293756560,8650,8650,8650,8650,0
20240409,104700,293756560,8650,8650,8650,8650,1
20240409,104600,293747910,8600,8600,8600,8600,30
20240409,104500,293489910,8600,8620,8620,8600,2500
20240409,104400,271981410,8630,8630,8630,8630,266
20240409,104300,269685830,8610,8630,8630,8610,168
20240409,104200,268239080,8630,8630,8630,8630,50
20240409,104100,267807580,8630,8630,8630,8630,0
20240409,104000,267807580,8630,8630,8630,8630,30
20240409,103900,267548680,8630,8630,8630,8630,10
20240409,103800,267462380,8670,8670,8670,8670,0
20240409,103700,267462380,8670,8650,8670,8650,3
20240409,103600,267436400,8620,8620,8620,8620,0
20240409,103500,267436400,8620,8630,8630,8620,39
20240409,103400,267100070,8640,8640,8640,8640,100
20240409,103300,266236070,8630,8630,8630,8630,0
20240409,103200,266236070,8630,8630,8630,8630,100
20240409,103100,265373070,8630,8620,8630,8620,340
20240409,103000,262440820,8620,8630,8630,8620,162
20240409,102900,261043770,8620,8620,8620,8620,0
20240409,102800,261043770,8620,8650,8660,8620,1807
20240409,102700,245428260,8650,8660,8660,8650,840
20240409,102600,238161860,8650,8660,8660,8650,110
20240409,102500,237210020,8660,8660,8660,8660,0
20240409,102400,237210020,8660,8660,8660,8660,38
20240409,102300,236880940,8660,8660,8660,8660,341
20240409,102200,233927880,8660,8660,8660,8660,0
20240409,102100,233927880,8660,8660,8660,8660,0
20240409,102000,233927880,8660,8660,8660,8660,0
20240409,101900,233927880,8660,8660,8660,8660,101
20240409,101800,233053220,8670,8670,8670,8670,76
20240409,101700,232394300,8670,8680,8680,8670,121
20240409,101600,231344100,8700,8680,8700,8680,4
20240409,101500,231309320,8680,8690,8690,8680,922
20240409,101400,223300480,8700,8700,8700,8700,0
20240409,101300,223300480,8700,8700,8700,8700,68
20240409,101200,222708880,8700,8700,8700,8700,76
20240409,101100,222047680,8700,8720,8720,8700,224
20240409,101000,220097810,8710,8710,8710,8710,0
20240409,100900,220097810,8710,8710,8710,8710,0
20240409,100800,220097810,8710,8710,8710,8710,75
20240409,100700,219444560,8750,8750,8750,8750,0
20240409,100600,219444560,8750,8750,8750,8750,17
20240409,100500,219295810,8750,8750,8750,8750,18
20240409,100400,219138310,8750,8750,8750,8750,0
20240409,100300,219138310,8750,8710,8750,8710,130
20240409,100200,218005850,8720,8720,8720,8720,0
20240409,100100,218005850,8720,8720,8720,8720,0
20240409,100000,218005850,8720,8720,8720,8720,0
20240409,095900,218005850,8720,8720,8720,8720,0
20240409,095800,218005850,8720,8720,8720,8720,153
20240409,095700,216671690,8720,8720,8720,8720,20
20240409,095600,216497290,8700,8700,8710,8700,113
20240409,095500,215513940,8720,8720,8720,8720,0
20240409,095400,215513940,8720,8710,8720,8710,451
20240409,095300,211581280,8690,8700,8700,8690,145
20240409,095200,210320230,8710,8710,8710,8710,5
20240409,095100,210276680,8720,8690,8720,8690,105
20240409,095000,209362580,8720,8720,8720,8720,0
20240409,094900,209362580,8720,8710,8720,8710,60
20240409,094800,208839430,8720,8720,8720,8720,0
20240409,094700,208839430,8720,8720,8720,8720,0
20240409,094600,208839430,8720,8720,8720,8720,70
20240409,094500,208229030,8680,8680,8680,8680,0
20240409,094400,208229030,8680,8680,8680,8680,0
20240409,094300,208229030,8680,8680,8680,8680,0
20240409,094200,208229030,8680,8710,8710,8680,197
20240409,094100,206517850,8700,8700,8700,8700,0
20240409,094000,206517850,8700,8700,8700,8700,500
20240409,093900,202167850,8700,8720,8720,8700,138
20240409,093800,200966080,8720,8710,8720,8710,31
20240409,093700,200695770,8720,8720,8720,8720,53
20240409,093600,200233610,8720,8740,8740,8720,3000
20240409,093500,174070760,8750,8750,8750,8750,1000
20240409,093400,165320760,8750,8770,8770,8740,73
20240409,093300,164682270,8760,8760,8770,8760,439
20240409,093200,160835620,8760,8740,8760,8740,634
20240409,093100,155282300,8750,8750,8750,8750,705
20240409,093000,149113550,8750,8750,8750,8750,0
20240409,092900,149113550,8750,8750,8750,8750,286
20240409,092800,146611050,8740,8720,8740,8670,47
20240409,092700,146201080,8670,8700,8700,8670,18
20240409,092600,146044840,8670,8700,8700,8670,215
20240409,092500,144175740,8700,8700,8700,8700,0
20240409,092400,144175740,8700,8710,8720,8700,6
20240409,092300,144123500,8710,8690,8710,8690,65
20240409,092200,143558110,8690,8660,8690,8660,243
20240409,092100,141447310,8660,8690,8690,8660,1211
20240409,092000,130954800,8690,8660,8690,8660,333
20240409,091900,128062950,8660,8690,8690,8660,509
20240409,091800,123652060,8690,8690,8690,8690,47
20240409,091700,123243630,8690,8700,8700,8690,1065
20240409,091600,113980900,8690,8710,8710,8690,639
20240409,091500,108421220,8720,8770,8770,8720,348
20240409,091400,105379820,8780,8780,8780,8780,232
20240409,091300,103342860,8780,8780,8780,8730,428
20240409,091200,99605020,8780,8770,8780,8700,47
20240409,091100,99195910,8700,8740,8790,8700,1037
20240409,091000,90108830,8770,8650,8780,8640,1862
20240409,090900,73906160,8640,8690,8700,8640,2477
20240409,090800,52423300,8680,8640,8680,8630,266
20240409,090700,50117190,8640,8640,8640,8640,445
20240409,090600,46272390,8630,8630,8630,8630,50
20240409,090500,45840890,8630,8630,8630,8630,68
20240409,090400,45254050,8630,8630,8700,8630,379
20240409,090300,41976280,8630,8630,8630,8630,590
20240409,090200,36884580,8670,8610,8670,8610,455
20240409,090100,32957730,8600,8620,8640,8600,963
20240409,090000,24653000,8510,8640,8640,8500,2570