KissMeData/285490/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,203500,400147390,18690,18690,18690,18690,545
20240409,203400,400147390,18690,18690,18690,18690,0
20240409,203300,400147390,18690,18690,18690,18690,0
20240409,203200,400147390,18690,18690,18690,18690,0
20240409,203100,400147390,18690,18690,18690,18690,0
20240409,203000,400147390,18690,18690,18690,18690,0
20240409,202900,400147390,18690,18690,18690,18690,0
20240409,202800,400147390,18690,18690,18690,18690,0
20240409,202700,400147390,18690,18690,18690,18690,0
20240409,202600,400147390,18690,18690,18690,18690,0
20240409,202500,400147390,18690,18690,18690,18690,0
20240409,202400,400147390,18690,18690,18690,18690,0
20240409,202300,400147390,18690,18690,18690,18690,0
20240409,202200,400147390,18690,18690,18690,18690,0
20240409,202100,400147390,18690,18690,18690,18690,0
20240409,202000,400147390,18690,18690,18690,18690,0
20240409,201900,400147390,18690,18690,18690,18690,0
20240409,201800,400147390,18690,18690,18690,18690,0
20240409,201700,400147390,18690,18690,18690,18690,0
20240409,201600,400147390,18690,18690,18690,18690,0
20240409,201500,400147390,18690,18690,18690,18690,0
20240409,201400,400147390,18690,18690,18690,18690,0
20240409,201300,400147390,18690,18690,18690,18690,0
20240409,201200,400147390,18690,18690,18690,18690,0
20240409,201100,400147390,18690,18690,18690,18690,0
20240409,201000,400147390,18690,18690,18690,18690,0
20240409,200900,400147390,18690,18690,18690,18690,0
20240409,200800,400147390,18690,18690,18690,18690,0
20240409,200700,400147390,18690,18690,18690,18690,0
20240409,200600,400147390,18690,18690,18690,18690,0
20240409,200500,400147390,18690,18690,18690,18690,545
20240409,200400,400147390,18690,18690,18690,18690,0
20240409,200300,400147390,18690,18690,18690,18690,0
20240409,200200,400147390,18690,18690,18690,18690,0
20240409,200100,400147390,18690,18690,18690,18690,0
20240409,200000,400147390,18690,18690,18690,18690,0
20240409,195900,400147390,18690,18690,18690,18690,0
20240409,195800,400147390,18690,18690,18690,18690,0
20240409,195700,400147390,18690,18690,18690,18690,0
20240409,195600,400147390,18690,18690,18690,18690,0
20240409,195500,400147390,18690,18690,18690,18690,0
20240409,195400,400147390,18690,18690,18690,18690,0
20240409,195300,400147390,18690,18690,18690,18690,0
20240409,195200,400147390,18690,18690,18690,18690,0
20240409,195100,400147390,18690,18690,18690,18690,0
20240409,195000,400147390,18690,18690,18690,18690,0
20240409,194900,400147390,18690,18690,18690,18690,0
20240409,194800,400147390,18690,18690,18690,18690,0
20240409,194700,400147390,18690,18690,18690,18690,0
20240409,194600,400147390,18690,18690,18690,18690,0
20240409,194500,400147390,18690,18690,18690,18690,0
20240409,194400,400147390,18690,18690,18690,18690,0
20240409,194300,400147390,18690,18690,18690,18690,0
20240409,194200,400147390,18690,18690,18690,18690,0
20240409,194100,400147390,18690,18690,18690,18690,0
20240409,194000,400147390,18690,18690,18690,18690,0
20240409,193900,400147390,18690,18690,18690,18690,0
20240409,193800,400147390,18690,18690,18690,18690,0
20240409,193700,400147390,18690,18690,18690,18690,0
20240409,193600,400147390,18690,18690,18690,18690,0
20240409,193500,400147390,18690,18690,18690,18690,545
20240409,193400,400147390,18690,18690,18690,18690,0
20240409,193300,400147390,18690,18690,18690,18690,0
20240409,193200,400147390,18690,18690,18690,18690,0
20240409,193100,400147390,18690,18690,18690,18690,0
20240409,193000,400147390,18690,18690,18690,18690,0
20240409,192900,400147390,18690,18690,18690,18690,0
20240409,192800,400147390,18690,18690,18690,18690,0
20240409,192700,400147390,18690,18690,18690,18690,0
20240409,192600,400147390,18690,18690,18690,18690,0
20240409,192500,400147390,18690,18690,18690,18690,0
20240409,192400,400147390,18690,18690,18690,18690,0
20240409,192300,400147390,18690,18690,18690,18690,0
20240409,192200,400147390,18690,18690,18690,18690,0
20240409,192100,400147390,18690,18690,18690,18690,0
20240409,192000,400147390,18690,18690,18690,18690,0
20240409,191900,400147390,18690,18690,18690,18690,0
20240409,191800,400147390,18690,18690,18690,18690,0
20240409,191700,400147390,18690,18690,18690,18690,0
20240409,191600,400147390,18690,18690,18690,18690,0
20240409,191500,400147390,18690,18690,18690,18690,0
20240409,191400,400147390,18690,18690,18690,18690,0
20240409,191300,400147390,18690,18690,18690,18690,0
20240409,191200,400147390,18690,18690,18690,18690,0
20240409,191100,400147390,18690,18690,18690,18690,0
20240409,191000,400147390,18690,18690,18690,18690,0
20240409,190900,400147390,18690,18690,18690,18690,0
20240409,190800,400147390,18690,18690,18690,18690,0
20240409,190700,400147390,18690,18690,18690,18690,0
20240409,190600,400147390,18690,18690,18690,18690,0
20240409,190500,400147390,18690,18690,18690,18690,545
20240409,190400,400147390,18690,18690,18690,18690,0
20240409,190300,400147390,18690,18690,18690,18690,0
20240409,190200,400147390,18690,18690,18690,18690,0
20240409,190100,400147390,18690,18690,18690,18690,0
20240409,190000,400147390,18690,18690,18690,18690,0
20240409,185900,400147390,18690,18690,18690,18690,0
20240409,185800,400147390,18690,18690,18690,18690,0
20240409,185700,400147390,18690,18690,18690,18690,0
20240409,185600,400147390,18690,18690,18690,18690,0
20240409,185500,400147390,18690,18690,18690,18690,0
20240409,185400,400147390,18690,18690,18690,18690,0
20240409,185300,400147390,18690,18690,18690,18690,0
20240409,185200,400147390,18690,18690,18690,18690,0
20240409,185100,400147390,18690,18690,18690,18690,0
20240409,185000,400147390,18690,18690,18690,18690,0
20240409,184900,400147390,18690,18690,18690,18690,0
20240409,184800,400147390,18690,18690,18690,18690,0
20240409,184700,400147390,18690,18690,18690,18690,0
20240409,184600,400147390,18690,18690,18690,18690,0
20240409,184500,400147390,18690,18690,18690,18690,0
20240409,184400,400147390,18690,18690,18690,18690,0
20240409,184300,400147390,18690,18690,18690,18690,0
20240409,184200,400147390,18690,18690,18690,18690,0
20240409,184100,400147390,18690,18690,18690,18690,0
20240409,184000,400147390,18690,18690,18690,18690,0
20240409,183900,400147390,18690,18690,18690,18690,0
20240409,183800,400147390,18690,18690,18690,18690,0
20240409,183700,400147390,18690,18690,18690,18690,0
20240409,183600,400147390,18690,18690,18690,18690,0
20240409,183500,400147390,18690,18690,18690,18690,545
20240409,183400,400147390,18690,18690,18690,18690,0
20240409,183300,400147390,18690,18690,18690,18690,0
20240409,183200,400147390,18690,18690,18690,18690,0
20240409,183100,400147390,18690,18690,18690,18690,0
20240409,183000,400147390,18690,18690,18690,18690,0
20240409,182900,400147390,18690,18690,18690,18690,0
20240409,182800,400147390,18690,18690,18690,18690,0
20240409,182700,400147390,18690,18690,18690,18690,0
20240409,182600,400147390,18690,18690,18690,18690,0
20240409,182500,400147390,18690,18690,18690,18690,0
20240409,182400,400147390,18690,18690,18690,18690,0
20240409,182300,400147390,18690,18690,18690,18690,0
20240409,182200,400147390,18690,18690,18690,18690,0
20240409,182100,400147390,18690,18690,18690,18690,0
20240409,182000,400147390,18690,18690,18690,18690,0
20240409,181900,400147390,18690,18690,18690,18690,0
20240409,181800,400147390,18690,18690,18690,18690,0
20240409,181700,400147390,18690,18690,18690,18690,0
20240409,181600,400147390,18690,18690,18690,18690,0
20240409,181500,400147390,18690,18690,18690,18690,0
20240409,181400,400147390,18690,18690,18690,18690,0
20240409,181300,400147390,18690,18690,18690,18690,0
20240409,181200,400147390,18690,18690,18690,18690,0
20240409,181100,400147390,18690,18690,18690,18690,0
20240409,181000,400147390,18690,18690,18690,18690,0
20240409,180900,400147390,18690,18690,18690,18690,0
20240409,180800,400147390,18690,18690,18690,18690,0
20240409,180700,400147390,18690,18690,18690,18690,0
20240409,180600,400147390,18690,18690,18690,18690,0
20240409,180500,400147390,18690,18690,18690,18690,545
20240409,180400,400147390,18690,18690,18690,18690,0
20240409,180300,400147390,18690,18690,18690,18690,0
20240409,180200,400147390,18690,18690,18690,18690,0
20240409,180100,400147390,18690,18690,18690,18690,0
20240409,180000,400147390,18690,18690,18690,18690,0
20240409,175900,400147390,18690,18690,18690,18690,0
20240409,175800,400147390,18690,18690,18690,18690,0
20240409,175700,400147390,18690,18690,18690,18690,0
20240409,175600,400147390,18690,18690,18690,18690,0
20240409,175500,400147390,18690,18690,18690,18690,0
20240409,175400,400147390,18690,18690,18690,18690,0
20240409,175300,400147390,18690,18690,18690,18690,0
20240409,175200,400147390,18690,18690,18690,18690,0
20240409,175100,400147390,18690,18690,18690,18690,0
20240409,175000,400147390,18690,18690,18690,18690,0
20240409,174900,400147390,18690,18690,18690,18690,0
20240409,174800,400147390,18690,18690,18690,18690,0
20240409,174700,400147390,18690,18690,18690,18690,0
20240409,174600,400147390,18690,18690,18690,18690,0
20240409,174500,400147390,18690,18690,18690,18690,0
20240409,174400,400147390,18690,18690,18690,18690,0
20240409,174300,400147390,18690,18690,18690,18690,0
20240409,174200,400147390,18690,18690,18690,18690,0
20240409,174100,400147390,18690,18690,18690,18690,0
20240409,174000,400147390,18690,18690,18690,18690,0
20240409,173900,400147390,18690,18690,18690,18690,0
20240409,173800,400147390,18690,18690,18690,18690,0
20240409,173700,400147390,18690,18690,18690,18690,0
20240409,173600,400147390,18690,18690,18690,18690,0
20240409,173500,400147390,18690,18690,18690,18690,545
20240409,173400,400147390,18690,18690,18690,18690,0
20240409,173300,400147390,18690,18690,18690,18690,0
20240409,173200,400147390,18690,18690,18690,18690,0
20240409,173100,400147390,18690,18690,18690,18690,0
20240409,173000,400147390,18690,18690,18690,18690,0
20240409,172900,400147390,18690,18690,18690,18690,0
20240409,172800,400147390,18690,18690,18690,18690,0
20240409,172700,400147390,18690,18690,18690,18690,0
20240409,172600,400147390,18690,18690,18690,18690,0
20240409,172500,400147390,18690,18690,18690,18690,0
20240409,172400,400147390,18690,18690,18690,18690,0
20240409,172300,400147390,18690,18690,18690,18690,0
20240409,172200,400147390,18690,18690,18690,18690,0
20240409,172100,400147390,18690,18690,18690,18690,0
20240409,172000,400147390,18690,18690,18690,18690,0
20240409,171900,400147390,18690,18690,18690,18690,0
20240409,171800,400147390,18690,18690,18690,18690,0
20240409,171700,400147390,18690,18690,18690,18690,0
20240409,171600,400147390,18690,18690,18690,18690,0
20240409,171500,400147390,18690,18690,18690,18690,0
20240409,171400,400147390,18690,18690,18690,18690,0
20240409,171300,400147390,18690,18690,18690,18690,0
20240409,171200,400147390,18690,18690,18690,18690,0
20240409,171100,400147390,18690,18690,18690,18690,0
20240409,171000,400147390,18690,18690,18690,18690,0
20240409,170900,400147390,18690,18690,18690,18690,0
20240409,170800,400147390,18690,18690,18690,18690,0
20240409,170700,400147390,18690,18690,18690,18690,0
20240409,170600,400147390,18690,18690,18690,18690,0
20240409,170500,400147390,18690,18690,18690,18690,545
20240409,170400,400147390,18690,18690,18690,18690,0
20240409,170300,400147390,18690,18690,18690,18690,0
20240409,170200,400147390,18690,18690,18690,18690,0
20240409,170100,400147390,18690,18690,18690,18690,0
20240409,170000,400147390,18690,18690,18690,18690,0
20240409,165900,400147390,18690,18690,18690,18690,0
20240409,165800,400147390,18690,18690,18690,18690,0
20240409,165700,400147390,18690,18690,18690,18690,0
20240409,165600,400147390,18690,18690,18690,18690,0
20240409,165500,400147390,18690,18690,18690,18690,0
20240409,165400,400147390,18690,18690,18690,18690,0
20240409,165300,400147390,18690,18690,18690,18690,0
20240409,165200,400147390,18690,18690,18690,18690,0
20240409,165100,400147390,18690,18690,18690,18690,0
20240409,165000,400147390,18690,18690,18690,18690,0
20240409,164900,400147390,18690,18690,18690,18690,0
20240409,164800,400147390,18690,18690,18690,18690,0
20240409,164700,400147390,18690,18690,18690,18690,0
20240409,164600,400147390,18690,18690,18690,18690,0
20240409,164500,400147390,18690,18690,18690,18690,0
20240409,164400,400147390,18690,18690,18690,18690,0
20240409,164300,400147390,18690,18690,18690,18690,0
20240409,164200,400147390,18690,18690,18690,18690,0
20240409,164100,400147390,18690,18690,18690,18690,0
20240409,164000,400147390,18690,18690,18690,18690,0
20240409,163900,400147390,18690,18690,18690,18690,0
20240409,163800,400147390,18690,18690,18690,18690,0
20240409,163700,400147390,18690,18690,18690,18690,0
20240409,163600,400147390,18690,18690,18690,18690,0
20240409,163500,400147390,18690,18690,18690,18690,545
20240409,163400,400147390,18690,18690,18690,18690,0
20240409,163300,400147390,18690,18690,18690,18690,0
20240409,163200,400147390,18690,18690,18690,18690,0
20240409,163100,400147390,18690,18690,18690,18690,0
20240409,163000,400147390,18690,18690,18690,18690,0
20240409,162900,400147390,18690,18690,18690,18690,0
20240409,162800,400147390,18690,18690,18690,18690,0
20240409,162700,400147390,18690,18690,18690,18690,0
20240409,162600,400147390,18690,18690,18690,18690,0
20240409,162500,400147390,18690,18690,18690,18690,0
20240409,162400,400147390,18690,18690,18690,18690,0
20240409,162300,400147390,18690,18690,18690,18690,0
20240409,162200,400147390,18690,18690,18690,18690,0
20240409,162100,400147390,18690,18690,18690,18690,0
20240409,162000,400147390,18690,18690,18690,18690,0
20240409,161900,400147390,18690,18690,18690,18690,0
20240409,161800,400147390,18690,18690,18690,18690,0
20240409,161700,400147390,18690,18690,18690,18690,0
20240409,161600,400147390,18690,18690,18690,18690,0
20240409,161500,400147390,18690,18690,18690,18690,0
20240409,161400,400147390,18690,18690,18690,18690,0
20240409,161300,400147390,18690,18690,18690,18690,0
20240409,161200,400147390,18690,18690,18690,18690,0
20240409,161100,400147390,18690,18690,18690,18690,0
20240409,161000,400147390,18690,18690,18690,18690,0
20240409,160900,400147390,18690,18690,18690,18690,0
20240409,160800,400147390,18690,18690,18690,18690,0
20240409,160700,400147390,18690,18690,18690,18690,0
20240409,160600,400147390,18690,18690,18690,18690,0
20240409,160500,400147390,18690,18690,18690,18690,545
20240409,160400,400147390,18690,18690,18690,18690,0
20240409,160300,400147390,18690,18690,18690,18690,0
20240409,160200,400147390,18690,18690,18690,18690,0
20240409,160100,400147390,18690,18690,18690,18690,0
20240409,160000,400147390,18690,18690,18690,18690,0
20240409,155900,400147390,18690,18690,18690,18690,0
20240409,155800,400147390,18690,18690,18690,18690,0
20240409,155700,400147390,18690,18690,18690,18690,0
20240409,155600,400147390,18690,18690,18690,18690,0
20240409,155500,400147390,18690,18690,18690,18690,0
20240409,155400,400147390,18690,18690,18690,18690,0
20240409,155300,400147390,18690,18690,18690,18690,0
20240409,155200,400147390,18690,18690,18690,18690,0
20240409,155100,400147390,18690,18690,18690,18690,0
20240409,155000,400147390,18690,18690,18690,18690,0
20240409,154900,400147390,18690,18690,18690,18690,0
20240409,154800,400147390,18690,18690,18690,18690,0
20240409,154700,400147390,18690,18690,18690,18690,0
20240409,154600,400147390,18690,18690,18690,18690,0
20240409,154500,400147390,18690,18690,18690,18690,0
20240409,154400,400147390,18690,18690,18690,18690,0
20240409,154300,400147390,18690,18690,18690,18690,0
20240409,154200,400147390,18690,18690,18690,18690,0
20240409,154100,400147390,18690,18690,18690,18690,0
20240409,154000,400147390,18690,18690,18690,18690,0
20240409,153900,400147390,18690,18690,18690,18690,0
20240409,153800,400147390,18690,18690,18690,18690,0
20240409,153700,400147390,18690,18690,18690,18690,0
20240409,153600,400147390,18690,18690,18690,18690,0
20240409,153500,400147390,18690,18690,18690,18690,545
20240409,153400,400147390,18690,18690,18690,18690,0
20240409,153300,400147390,18690,18690,18690,18690,0
20240409,153200,400147390,18690,18690,18690,18690,0
20240409,153100,400147390,18690,18690,18690,18690,0
20240409,153000,400147390,18690,18690,18690,18690,545
20240409,152900,389961340,18680,18680,18680,18680,0
20240409,152800,389961340,18680,18680,18680,18680,0
20240409,152700,389961340,18680,18680,18680,18680,0
20240409,152600,389961340,18680,18680,18680,18680,0
20240409,152500,389961340,18680,18680,18680,18680,0
20240409,152400,389961340,18680,18680,18680,18680,0
20240409,152300,389961340,18680,18680,18680,18680,0
20240409,152200,389961340,18680,18680,18680,18680,0
20240409,152100,389961340,18680,18680,18680,18680,0
20240409,152000,389961340,18680,18680,18680,18680,0
20240409,151900,389961340,18680,18680,18680,18680,28
20240409,151800,389438300,18690,18690,18690,18690,28
20240409,151700,388914980,18690,18700,18700,18690,307
20240409,151600,383177080,18700,18700,18700,18700,100
20240409,151500,381307080,18700,18700,18710,18700,301
20240409,151400,375678280,18700,18700,18700,18700,0
20240409,151300,375678280,18700,18700,18700,18700,0
20240409,151200,375678280,18700,18700,18700,18700,7
20240409,151100,375547380,18700,18700,18700,18700,13
20240409,151000,375304280,18700,18700,18700,18700,2
20240409,150900,375266880,18690,18690,18690,18690,0
20240409,150800,375266880,18690,18690,18690,18690,0
20240409,150700,375266880,18690,18690,18690,18690,0
20240409,150600,375266880,18690,18690,18690,18690,0
20240409,150500,375266880,18690,18690,18690,18690,6
20240409,150400,375154740,18750,18740,18750,18740,10
20240409,150300,374967250,18700,18700,18700,18700,408
20240409,150200,367337650,18690,18690,18690,18690,1
20240409,150100,367318960,18690,18690,18690,18690,0
20240409,150000,367318960,18690,18690,18690,18690,2
20240409,145900,367281580,18690,18690,18690,18690,50
20240409,145800,366347080,18700,18700,18700,18700,21
20240409,145700,365954380,18690,18690,18690,18690,0
20240409,145600,365954380,18690,18690,18690,18690,0
20240409,145500,365954380,18690,18680,18700,18680,163
20240409,145400,362907610,18690,18680,18690,18680,434
20240409,145300,354800150,18680,18680,18680,18680,0
20240409,145200,354800150,18680,18680,18680,18680,0
20240409,145100,354800150,18680,18690,18690,18680,82
20240409,145000,353268370,18700,18700,18700,18700,20
20240409,144900,352894370,18700,18700,18700,18700,9
20240409,144800,352726070,18700,18700,18700,18700,1
20240409,144700,352707370,18680,18680,18680,18680,66
20240409,144600,351474490,18680,18680,18680,18680,306
20240409,144500,345758410,18680,18700,18700,18680,451
20240409,144400,337331120,18700,18700,18700,18700,13
20240409,144300,337088020,18720,18700,18720,18700,57
20240409,144200,336021820,18700,18700,18700,18700,0
20240409,144100,336021820,18700,18700,18700,18700,0
20240409,144000,336021820,18700,18710,18710,18700,300
20240409,143900,330411640,18720,18720,18720,18720,4
20240409,143800,330336760,18720,18720,18720,18720,0
20240409,143700,330336760,18720,18720,18720,18720,11
20240409,143600,330130840,18720,18720,18720,18720,18
20240409,143500,329793880,18730,18730,18730,18730,0
20240409,143400,329793880,18730,18730,18730,18730,0
20240409,143300,329793880,18730,18730,18730,18730,0
20240409,143200,329793880,18730,18730,18730,18730,0
20240409,143100,329793880,18730,18730,18730,18730,0
20240409,143000,329793880,18730,18730,18730,18730,0
20240409,142900,329793880,18730,18730,18730,18730,1
20240409,142800,329775150,18710,18730,18730,18710,86
20240409,142700,328164850,18750,18750,18750,18750,0
20240409,142600,328164850,18750,18750,18750,18750,0
20240409,142500,328164850,18750,18750,18750,18750,0
20240409,142400,328164850,18750,18750,18750,18750,9
20240409,142300,327996100,18750,18750,18750,18750,0
20240409,142200,327996100,18750,18750,18750,18750,0
20240409,142100,327996100,18750,18750,18750,18750,0
20240409,142000,327996100,18750,18750,18750,18750,10
20240409,141900,327808600,18730,18750,18750,18730,124
20240409,141800,325485980,18740,18750,18750,18740,122
20240409,141700,323199630,18750,18750,18750,18750,0
20240409,141600,323199630,18750,18750,18750,18750,0
20240409,141500,323199630,18750,18750,18750,18750,12
20240409,141400,322974630,18760,18760,18760,18760,13
20240409,141300,322730750,18760,18760,18760,18760,97
20240409,141200,320911030,18760,18760,18760,18760,2
20240409,141100,320873510,18760,18770,18770,18760,16
20240409,141000,320573340,18760,18760,18770,18760,8
20240409,140900,320423200,18770,18770,18770,18770,0
20240409,140800,320423200,18770,18770,18770,18770,0
20240409,140700,320423200,18770,18770,18770,18770,0
20240409,140600,320423200,18770,18770,18770,18770,0
20240409,140500,320423200,18770,18770,18770,18770,0
20240409,140400,320423200,18770,18770,18770,18770,10
20240409,140300,320235500,18770,18770,18770,18770,0
20240409,140200,320235500,18770,18770,18770,18770,0
20240409,140100,320235500,18770,18770,18770,18770,0
20240409,140000,320235500,18770,18770,18770,18770,1
20240409,135900,320216730,18710,18710,18710,18710,0
20240409,135800,320216730,18710,18710,18710,18710,1
20240409,135700,320198020,18770,18770,18770,18770,0
20240409,135600,320198020,18770,18770,18770,18770,0
20240409,135500,320198020,18770,18770,18770,18770,0
20240409,135400,320198020,18770,18770,18770,18770,0
20240409,135300,320198020,18770,18770,18770,18770,10
20240409,135200,320010320,18770,18770,18770,18770,0
20240409,135100,320010320,18770,18770,18770,18770,0
20240409,135000,320010320,18770,18770,18770,18770,0
20240409,134900,320010320,18770,18770,18770,18770,0
20240409,134800,320010320,18770,18770,18770,18770,0
20240409,134700,320010320,18770,18770,18770,18770,5
20240409,134600,319916470,18780,18780,18780,18780,0
20240409,134500,319916470,18780,18780,18780,18780,0
20240409,134400,319916470,18780,18780,18780,18780,0
20240409,134300,319916470,18780,18780,18780,18780,0
20240409,134200,319916470,18780,18780,18780,18780,0
20240409,134100,319916470,18780,18770,18780,18770,5
20240409,134000,319822580,18780,18780,18780,18780,0
20240409,133900,319822580,18780,18780,18780,18780,0
20240409,133800,319822580,18780,18780,18780,18780,0
20240409,133700,319822580,18780,18780,18780,18780,100
20240409,133600,317944580,18780,18780,18780,18780,0
20240409,133500,317944580,18780,18780,18780,18780,1
20240409,133400,317925800,18770,18770,18770,18770,0
20240409,133300,317925800,18770,18770,18770,18770,4
20240409,133200,317850720,18750,18740,18750,18740,31
20240409,133100,317269660,18740,18740,18740,18740,0
20240409,133000,317269660,18740,18740,18740,18740,0
20240409,132900,317269660,18740,18740,18740,18740,0
20240409,132800,317269660,18740,18740,18740,18740,0
20240409,132700,317269660,18740,18690,18740,18690,33
20240409,132600,316652840,18680,18730,18730,18680,101
20240409,132500,314765530,18710,18720,18720,18710,70
20240409,132400,313455350,18730,18730,18730,18730,0
20240409,132300,313455350,18730,18730,18730,18730,0
20240409,132200,313455350,18730,18730,18730,18730,0
20240409,132100,313455350,18730,18730,18730,18730,0
20240409,132000,313455350,18730,18740,18740,18730,6
20240409,131900,313342960,18740,18740,18740,18740,0
20240409,131800,313342960,18740,18740,18740,18740,0
20240409,131700,313342960,18740,18740,18740,18740,1
20240409,131600,313324220,18740,18740,18740,18740,10
20240409,131500,313136820,18740,18740,18740,18740,0
20240409,131400,313136820,18740,18740,18740,18740,0
20240409,131300,313136820,18740,18740,18740,18740,0
20240409,131200,313136820,18740,18740,18740,18740,0
20240409,131100,313136820,18740,18740,18740,18740,0
20240409,131000,313136820,18740,18740,18740,18740,0
20240409,130900,313136820,18740,18740,18740,18740,0
20240409,130800,313136820,18740,18740,18740,18740,0
20240409,130700,313136820,18740,18740,18740,18740,0
20240409,130600,313136820,18740,18740,18740,18740,0
20240409,130500,313136820,18740,18740,18740,18740,0
20240409,130400,313136820,18740,18740,18740,18740,0
20240409,130300,313136820,18740,18740,18740,18740,0
20240409,130200,313136820,18740,18740,18740,18740,0
20240409,130100,313136820,18740,18740,18740,18740,0
20240409,130000,313136820,18740,18740,18740,18740,0
20240409,125900,313136820,18740,18740,18740,18740,0
20240409,125800,313136820,18740,18740,18740,18740,1
20240409,125700,313118080,18690,18690,18690,18690,0
20240409,125600,313118080,18690,18690,18690,18690,0
20240409,125500,313118080,18690,18690,18690,18690,0
20240409,125400,313118080,18690,18690,18690,18690,0
20240409,125300,313118080,18690,18690,18690,18690,0
20240409,125200,313118080,18690,18690,18690,18690,5
20240409,125100,313024630,18700,18700,18700,18700,0
20240409,125000,313024630,18700,18700,18700,18700,0
20240409,124900,313024630,18700,18700,18700,18700,0
20240409,124800,313024630,18700,18710,18710,18700,99
20240409,124700,311172790,18700,18700,18700,18700,0
20240409,124600,311172790,18700,18700,18700,18700,0
20240409,124500,311172790,18700,18700,18700,18700,50
20240409,124400,310237790,18700,18730,18730,18700,80
20240409,124300,308741180,18740,18740,18740,18740,0
20240409,124200,308741180,18740,18740,18740,18740,5
20240409,124100,308647480,18740,18740,18740,18740,0
20240409,124000,308647480,18740,18740,18740,18740,2
20240409,123900,308610000,18740,18740,18740,18740,1
20240409,123800,308591260,18740,18740,18740,18740,15
20240409,123700,308310160,18740,18740,18740,18740,20
20240409,123600,307935360,18740,18740,18740,18740,20
20240409,123500,307560560,18750,18750,18750,18750,100
20240409,123400,305685560,18750,18750,18750,18750,0
20240409,123300,305685560,18750,18760,18760,18750,11
20240409,123200,305479300,18760,18760,18760,18760,10
20240409,123100,305291700,18770,18770,18770,18770,10
20240409,123000,305104000,18780,18780,18780,18780,0
20240409,122900,305104000,18780,18780,18780,18780,0
20240409,122800,305104000,18780,18750,18780,18740,117
20240409,122700,302907070,18750,18780,18780,18750,63
20240409,122600,301724230,18780,18780,18780,18780,53
20240409,122500,300728890,18780,18780,18780,18780,0
20240409,122400,300728890,18780,18780,18780,18780,1
20240409,122300,300710110,18760,18760,18760,18760,0
20240409,122200,300710110,18760,18760,18760,18760,15
20240409,122100,300428710,18780,18780,18780,18770,30
20240409,122000,299865470,18790,18800,18800,18790,8
20240409,121900,299715130,18800,18800,18800,18790,9
20240409,121800,299545940,18790,18780,18790,18770,105
20240409,121700,297573970,18790,18790,18790,18790,2
20240409,121600,297536390,18790,18790,18790,18790,4
20240409,121500,297461230,18790,18790,18790,18790,4
20240409,121400,297386070,18790,18790,18790,18790,2
20240409,121300,297348490,18790,18790,18790,18790,1
20240409,121200,297329700,18790,18790,18790,18790,3
20240409,121100,297273330,18780,18780,18780,18780,82
20240409,121000,295733370,18790,18790,18790,18790,0
20240409,120900,295733370,18790,18790,18790,18790,1
20240409,120800,295714580,18720,18720,18720,18720,1
20240409,120700,295695860,18790,18790,18790,18790,1
20240409,120600,295677070,18720,18730,18730,18720,15
20240409,120500,295396190,18730,18730,18730,18730,70
20240409,120400,294085090,18730,18760,18760,18730,46
20240409,120300,293222910,18730,18730,18730,18730,0
20240409,120200,293222910,18730,18730,18730,18730,1
20240409,120100,293204180,18750,18750,18750,18750,25
20240409,120000,292735430,18800,18800,18800,18800,0
20240409,115900,292735430,18800,18800,18800,18800,0
20240409,115800,292735430,18800,18800,18800,18800,0
20240409,115700,292735430,18800,18800,18800,18800,0
20240409,115600,292735430,18800,18800,18800,18800,0
20240409,115500,292735430,18800,18800,18800,18800,28
20240409,115400,292209030,18810,18810,18810,18810,0
20240409,115300,292209030,18810,18810,18810,18810,0
20240409,115200,292209030,18810,18810,18810,18810,0
20240409,115100,292209030,18810,18810,18810,18810,19
20240409,115000,291851640,18810,18810,18810,18810,0
20240409,114900,291851640,18810,18810,18810,18810,0
20240409,114800,291851640,18810,18810,18810,18810,0
20240409,114700,291851640,18810,18810,18810,18810,0
20240409,114600,291851640,18810,18810,18810,18810,0
20240409,114500,291851640,18810,18730,18810,18710,7
20240409,114400,291720510,18810,18810,18810,18810,0
20240409,114300,291720510,18810,18810,18810,18810,0
20240409,114200,291720510,18810,18770,18810,18770,97
20240409,114100,289896540,18770,18770,18770,18770,0
20240409,114000,289896540,18770,18770,18770,18770,0
20240409,113900,289896540,18770,18770,18770,18770,1
20240409,113800,289877770,18680,18680,18680,18680,3
20240409,113700,289821730,18680,18680,18680,18680,0
20240409,113600,289821730,18680,18680,18680,18680,33
20240409,113500,289205290,18680,18680,18680,18680,2
20240409,113400,289167930,18680,18770,18770,18680,25
20240409,113300,288699130,18760,18760,18760,18760,0
20240409,113200,288699130,18760,18760,18760,18760,0
20240409,113100,288699130,18760,18760,18760,18760,0
20240409,113000,288699130,18760,18760,18760,18760,50
20240409,112900,287761130,18760,18760,18760,18760,2
20240409,112800,287723610,18770,18770,18770,18770,0
20240409,112700,287723610,18770,18770,18770,18770,2
20240409,112600,287686070,18810,18810,18810,18810,0
20240409,112500,287686070,18810,18810,18810,18810,0
20240409,112400,287686070,18810,18810,18810,18810,0
20240409,112300,287686070,18810,18810,18810,18810,0
20240409,112200,287686070,18810,18810,18810,18810,0
20240409,112100,287686070,18810,18810,18810,18810,0
20240409,112000,287686070,18810,18810,18810,18810,0
20240409,111900,287686070,18810,18810,18810,18810,0
20240409,111800,287686070,18810,18670,18810,18670,6
20240409,111700,287573910,18800,18800,18800,18800,0
20240409,111600,287573910,18800,18790,18800,18790,679
20240409,111500,274809150,18660,18660,18660,18660,0
20240409,111400,274809150,18660,18650,18660,18650,1509
20240409,111300,246665510,18650,18650,18650,18650,1
20240409,111200,246646860,18630,18630,18630,18630,0
20240409,111100,246646860,18630,18630,18630,18630,250
20240409,111000,241989360,18630,18630,18630,18630,48
20240409,110900,241095120,18630,18630,18630,18630,0
20240409,110800,241095120,18630,18630,18640,18630,244
20240409,110700,236548240,18620,18620,18620,18620,19
20240409,110600,236194460,18660,18630,18660,18630,8
20240409,110500,236045390,18640,18640,18640,18640,13
20240409,110400,235803070,18640,18760,18760,18640,51
20240409,110300,234851630,18660,18660,18660,18660,11
20240409,110200,234646370,18680,18680,18680,18680,6
20240409,110100,234534290,18680,18690,18690,18680,75
20240409,110000,233133160,18700,18700,18700,18700,0
20240409,105900,233133160,18700,18740,18740,18700,462
20240409,105800,224482310,18830,18830,18830,18750,327
20240409,105700,218350900,18760,18830,18830,18760,165
20240409,105600,215254760,18790,18790,18790,18790,0
20240409,105500,215254760,18790,18800,18800,18790,17
20240409,105400,214935170,18830,18830,18830,18830,100
20240409,105300,213052170,18830,18830,18830,18830,3
20240409,105200,212995680,18830,18830,18830,18800,300
20240409,105100,207351050,18830,18830,18830,18830,1
20240409,105000,207332220,18840,18840,18840,18840,30
20240409,104900,206767020,18840,18840,18840,18840,50
20240409,104800,205825020,18850,18850,18850,18850,0
20240409,104700,205825020,18850,18850,18850,18850,0
20240409,104600,205825020,18850,18850,18850,18850,0
20240409,104500,205825020,18850,18850,18850,18850,0
20240409,104400,205825020,18850,18850,18850,18850,0
20240409,104300,205825020,18850,18850,18850,18850,0
20240409,104200,205825020,18850,18850,18850,18850,0
20240409,104100,205825020,18850,18850,18850,18850,0
20240409,104000,205825020,18850,18850,18850,18850,0
20240409,103900,205825020,18850,18850,18850,18850,0
20240409,103800,205825020,18850,18850,18850,18850,0
20240409,103700,205825020,18850,18850,18850,18850,1
20240409,103600,205806170,18830,18840,18840,18830,250
20240409,103500,201098640,18840,18840,18840,18840,27
20240409,103400,200589960,18840,18840,18840,18840,0
20240409,103300,200589960,18840,18850,18850,18840,522
20240409,103200,190755170,18860,18860,18860,18860,18
20240409,103100,190415690,18900,18900,18900,18900,0
20240409,103000,190415690,18900,18890,18900,18880,39
20240409,102900,189679240,18880,18880,18880,18880,0
20240409,102800,189679240,18880,18880,18900,18880,467
20240409,102700,180855940,18870,18870,18870,18870,10
20240409,102600,180667240,18860,18860,18860,18860,1439
20240409,102500,153527700,18850,18850,18850,18850,0
20240409,102400,153527700,18850,18850,18850,18850,10
20240409,102300,153339200,18840,18840,18840,18840,1
20240409,102200,153320360,18840,18840,18840,18840,0
20240409,102100,153320360,18840,18830,18840,18830,20
20240409,102000,152943660,18830,18830,18830,18830,0
20240409,101900,152943660,18830,18840,18840,18820,37
20240409,101800,152247070,18890,18830,18890,18820,268
20240409,101700,147201630,18880,18880,18880,18880,5
20240409,101600,147107230,18880,18880,18880,18880,4
20240409,101500,147031710,18860,18860,18860,18860,0
20240409,101400,147031710,18860,18860,18860,18860,30
20240409,101300,146465910,18860,18830,18880,18830,1411
20240409,101200,119871370,18830,18830,18830,18830,1
20240409,101100,119852540,18830,18830,18830,18830,21
20240409,101000,119457110,18830,18830,18830,18830,0
20240409,100900,119457110,18830,18830,18830,18830,0
20240409,100800,119457110,18830,18820,18830,18820,2
20240409,100700,119419460,18780,18840,18840,18780,81
20240409,100600,117898220,18790,18790,18790,18790,21
20240409,100500,117503630,18800,18810,18810,18800,222
20240409,100400,113328130,18810,18840,18840,18810,116
20240409,100300,111142990,18850,18850,18850,18850,0
20240409,100200,111142990,18850,18850,18850,18840,101
20240409,100100,109239150,18810,18850,18850,18810,27
20240409,100000,108731240,18850,18850,18850,18850,101
20240409,095900,106827390,18850,18800,18850,18800,133
20240409,095800,104325050,18840,18840,18840,18800,114
20240409,095700,102181290,18850,18840,18860,18800,324
20240409,095600,96079800,18800,18760,18800,18750,628
20240409,095500,84295940,18750,18730,18750,18730,180
20240409,095400,80922940,18730,18730,18730,18720,105
20240409,095300,78956540,18730,18730,18730,18730,1
20240409,095200,78937810,18640,18660,18660,18640,100
20240409,095100,77073630,18660,18660,18660,18660,0
20240409,095000,77073630,18660,18660,18660,18660,0
20240409,094900,77073630,18660,18660,18660,18660,0
20240409,094800,77073630,18660,18660,18660,18660,0
20240409,094700,77073630,18660,18660,18660,18660,90
20240409,094600,75394230,18730,18730,18730,18730,0
20240409,094500,75394230,18730,18660,18730,18660,121
20240409,094400,73136300,18730,18730,18730,18730,2
20240409,094300,73098840,18670,18700,18730,18670,33
20240409,094200,72482610,18700,18700,18700,18700,1
20240409,094100,72463910,18700,18700,18700,18700,30
20240409,094000,71902910,18740,18740,18740,18740,51
20240409,093900,70947170,18740,18700,18740,18700,101
20240409,093800,69058430,18740,18740,18740,18740,47
20240409,093700,68177650,18740,18740,18740,18740,0
20240409,093600,68177650,18740,18690,18740,18690,383
20240409,093500,61007490,18690,18690,18690,18690,0
20240409,093400,61007490,18690,18690,18690,18690,344
20240409,093300,54578130,18660,18660,18660,18660,0
20240409,093200,54578130,18660,18670,18670,18660,16
20240409,093100,54279460,18700,18670,18700,18670,228
20240409,093000,50019940,18690,18690,18690,18690,1
20240409,092900,50001250,18660,18660,18660,18660,29
20240409,092800,49460110,18650,18650,18650,18650,0
20240409,092700,49460110,18650,18660,18660,18650,101
20240409,092600,47576450,18650,18650,18650,18650,50
20240409,092500,46643950,18650,18650,18650,18650,0
20240409,092400,46643950,18650,18650,18650,18650,20
20240409,092300,46270950,18650,18640,18650,18640,75
20240409,092200,44872210,18650,18650,18650,18650,0
20240409,092100,44872210,18650,18650,18650,18650,25
20240409,092000,44405960,18650,18650,18650,18650,200
20240409,091900,40675960,18650,18640,18650,18630,521
20240409,091800,30962150,18630,18600,18630,18600,13
20240409,091700,30720140,18600,18600,18600,18600,0
20240409,091600,30720140,18600,18600,18600,18600,10
20240409,091500,30534140,18600,18600,18600,18600,0
20240409,091400,30534140,18600,18600,18600,18600,0
20240409,091300,30534140,18600,18500,18600,18500,44
20240409,091200,29716240,18500,18500,18500,18500,3
20240409,091100,29660740,18520,18530,18530,18520,99
20240409,091000,27826770,18530,18600,18600,18530,146
20240409,090900,25120870,18650,18650,18650,18650,0
20240409,090800,25120870,18650,18530,18690,18520,854
20240409,090700,9286920,18530,18530,18530,18530,3
20240409,090600,9231330,18530,18530,18530,18530,11
20240409,090500,9027500,18530,18530,18530,18530,3
20240409,090400,8971910,18540,18550,18550,18540,15
20240409,090300,8693690,18550,18550,18550,18550,2
20240409,090200,8656590,18450,18500,18500,18450,268
20240409,090100,3700240,18410,18500,18500,18410,51
20240409,090000,2761240,18500,18340,18500,18340,150