KissMeData/016380/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,185600,1177114000,6930,6930,6930,6930,2659
20240409,185500,1177114000,6930,6930,6930,6930,0
20240409,185400,1177114000,6930,6930,6930,6930,0
20240409,185300,1177114000,6930,6930,6930,6930,0
20240409,185200,1177114000,6930,6930,6930,6930,0
20240409,185100,1177114000,6930,6930,6930,6930,0
20240409,185000,1177114000,6930,6930,6930,6930,0
20240409,184900,1177114000,6930,6930,6930,6930,0
20240409,184800,1177114000,6930,6930,6930,6930,0
20240409,184700,1177114000,6930,6930,6930,6930,0
20240409,184600,1177114000,6930,6930,6930,6930,0
20240409,184500,1177114000,6930,6930,6930,6930,0
20240409,184400,1177114000,6930,6930,6930,6930,0
20240409,184300,1177114000,6930,6930,6930,6930,0
20240409,184200,1177114000,6930,6930,6930,6930,0
20240409,184100,1177114000,6930,6930,6930,6930,0
20240409,184000,1177114000,6930,6930,6930,6930,0
20240409,183900,1177114000,6930,6930,6930,6930,0
20240409,183800,1177114000,6930,6930,6930,6930,0
20240409,183700,1177114000,6930,6930,6930,6930,0
20240409,183600,1177114000,6930,6930,6930,6930,0
20240409,183500,1177114000,6930,6930,6930,6930,0
20240409,183400,1177114000,6930,6930,6930,6930,0
20240409,183300,1177114000,6930,6930,6930,6930,0
20240409,183200,1177114000,6930,6930,6930,6930,0
20240409,183100,1177114000,6930,6930,6930,6930,0
20240409,183000,1177114000,6930,6930,6930,6930,0
20240409,182900,1177114000,6930,6930,6930,6930,0
20240409,182800,1177114000,6930,6930,6930,6930,0
20240409,182700,1177114000,6930,6930,6930,6930,0
20240409,182600,1177114000,6930,6930,6930,6930,2659
20240409,182500,1177114000,6930,6930,6930,6930,0
20240409,182400,1177114000,6930,6930,6930,6930,0
20240409,182300,1177114000,6930,6930,6930,6930,0
20240409,182200,1177114000,6930,6930,6930,6930,0
20240409,182100,1177114000,6930,6930,6930,6930,0
20240409,182000,1177114000,6930,6930,6930,6930,0
20240409,181900,1177114000,6930,6930,6930,6930,0
20240409,181800,1177114000,6930,6930,6930,6930,0
20240409,181700,1177114000,6930,6930,6930,6930,0
20240409,181600,1177114000,6930,6930,6930,6930,0
20240409,181500,1177114000,6930,6930,6930,6930,0
20240409,181400,1177114000,6930,6930,6930,6930,0
20240409,181300,1177114000,6930,6930,6930,6930,0
20240409,181200,1177114000,6930,6930,6930,6930,0
20240409,181100,1177114000,6930,6930,6930,6930,0
20240409,181000,1177114000,6930,6930,6930,6930,0
20240409,180900,1177114000,6930,6930,6930,6930,0
20240409,180800,1177114000,6930,6930,6930,6930,0
20240409,180700,1177114000,6930,6930,6930,6930,0
20240409,180600,1177114000,6930,6930,6930,6930,0
20240409,180500,1177114000,6930,6930,6930,6930,0
20240409,180400,1177114000,6930,6930,6930,6930,0
20240409,180300,1177114000,6930,6930,6930,6930,0
20240409,180200,1177114000,6930,6930,6930,6930,0
20240409,180100,1177114000,6930,6930,6930,6930,0
20240409,180000,1177114000,6930,6930,6930,6930,0
20240409,175900,1177114000,6930,6930,6930,6930,0
20240409,175800,1177114000,6930,6930,6930,6930,0
20240409,175700,1177114000,6930,6930,6930,6930,0
20240409,175600,1177114000,6930,6930,6930,6930,2659
20240409,175500,1177114000,6930,6930,6930,6930,0
20240409,175400,1177114000,6930,6930,6930,6930,0
20240409,175300,1177114000,6930,6930,6930,6930,0
20240409,175200,1177114000,6930,6930,6930,6930,0
20240409,175100,1177114000,6930,6930,6930,6930,0
20240409,175000,1177114000,6930,6930,6930,6930,0
20240409,174900,1177114000,6930,6930,6930,6930,0
20240409,174800,1177114000,6930,6930,6930,6930,0
20240409,174700,1177114000,6930,6930,6930,6930,0
20240409,174600,1177114000,6930,6930,6930,6930,0
20240409,174500,1177114000,6930,6930,6930,6930,0
20240409,174400,1177114000,6930,6930,6930,6930,0
20240409,174300,1177114000,6930,6930,6930,6930,0
20240409,174200,1177114000,6930,6930,6930,6930,0
20240409,174100,1177114000,6930,6930,6930,6930,0
20240409,174000,1177114000,6930,6930,6930,6930,0
20240409,173900,1177114000,6930,6930,6930,6930,0
20240409,173800,1177114000,6930,6930,6930,6930,0
20240409,173700,1177114000,6930,6930,6930,6930,0
20240409,173600,1177114000,6930,6930,6930,6930,0
20240409,173500,1177114000,6930,6930,6930,6930,0
20240409,173400,1177114000,6930,6930,6930,6930,0
20240409,173300,1177114000,6930,6930,6930,6930,0
20240409,173200,1177114000,6930,6930,6930,6930,0
20240409,173100,1177114000,6930,6930,6930,6930,0
20240409,173000,1177114000,6930,6930,6930,6930,0
20240409,172900,1177114000,6930,6930,6930,6930,0
20240409,172800,1177114000,6930,6930,6930,6930,0
20240409,172700,1177114000,6930,6930,6930,6930,0
20240409,172600,1177114000,6930,6930,6930,6930,2659
20240409,172500,1177114000,6930,6930,6930,6930,0
20240409,172400,1177114000,6930,6930,6930,6930,0
20240409,172300,1177114000,6930,6930,6930,6930,0
20240409,172200,1177114000,6930,6930,6930,6930,0
20240409,172100,1177114000,6930,6930,6930,6930,0
20240409,172000,1177114000,6930,6930,6930,6930,0
20240409,171900,1177114000,6930,6930,6930,6930,0
20240409,171800,1177114000,6930,6930,6930,6930,0
20240409,171700,1177114000,6930,6930,6930,6930,0
20240409,171600,1177114000,6930,6930,6930,6930,0
20240409,171500,1177114000,6930,6930,6930,6930,0
20240409,171400,1177114000,6930,6930,6930,6930,0
20240409,171300,1177114000,6930,6930,6930,6930,0
20240409,171200,1177114000,6930,6930,6930,6930,0
20240409,171100,1177114000,6930,6930,6930,6930,0
20240409,171000,1177114000,6930,6930,6930,6930,0
20240409,170900,1177114000,6930,6930,6930,6930,0
20240409,170800,1177114000,6930,6930,6930,6930,0
20240409,170700,1177114000,6930,6930,6930,6930,0
20240409,170600,1177114000,6930,6930,6930,6930,0
20240409,170500,1177114000,6930,6930,6930,6930,0
20240409,170400,1177114000,6930,6930,6930,6930,0
20240409,170300,1177114000,6930,6930,6930,6930,0
20240409,170200,1177114000,6930,6930,6930,6930,0
20240409,170100,1177114000,6930,6930,6930,6930,0
20240409,170000,1177114000,6930,6930,6930,6930,0
20240409,165900,1177114000,6930,6930,6930,6930,0
20240409,165800,1177114000,6930,6930,6930,6930,0
20240409,165700,1177114000,6930,6930,6930,6930,0
20240409,165600,1177114000,6930,6930,6930,6930,2659
20240409,165500,1177114000,6930,6930,6930,6930,0
20240409,165400,1177114000,6930,6930,6930,6930,0
20240409,165300,1177114000,6930,6930,6930,6930,0
20240409,165200,1177114000,6930,6930,6930,6930,0
20240409,165100,1177114000,6930,6930,6930,6930,0
20240409,165000,1177114000,6930,6930,6930,6930,0
20240409,164900,1177114000,6930,6930,6930,6930,0
20240409,164800,1177114000,6930,6930,6930,6930,0
20240409,164700,1177114000,6930,6930,6930,6930,0
20240409,164600,1177114000,6930,6930,6930,6930,0
20240409,164500,1177114000,6930,6930,6930,6930,0
20240409,164400,1177114000,6930,6930,6930,6930,0
20240409,164300,1177114000,6930,6930,6930,6930,0
20240409,164200,1177114000,6930,6930,6930,6930,0
20240409,164100,1177114000,6930,6930,6930,6930,0
20240409,164000,1177114000,6930,6930,6930,6930,0
20240409,163900,1177114000,6930,6930,6930,6930,0
20240409,163800,1177114000,6930,6930,6930,6930,0
20240409,163700,1177114000,6930,6930,6930,6930,0
20240409,163600,1177114000,6930,6930,6930,6930,0
20240409,163500,1177114000,6930,6930,6930,6930,0
20240409,163400,1177114000,6930,6930,6930,6930,0
20240409,163300,1177114000,6930,6930,6930,6930,0
20240409,163200,1177114000,6930,6930,6930,6930,0
20240409,163100,1177114000,6930,6930,6930,6930,0
20240409,163000,1177114000,6930,6930,6930,6930,0
20240409,162900,1177114000,6930,6930,6930,6930,0
20240409,162800,1177114000,6930,6930,6930,6930,0
20240409,162700,1177114000,6930,6930,6930,6930,0
20240409,162600,1177114000,6930,6930,6930,6930,2659
20240409,162500,1177114000,6930,6930,6930,6930,0
20240409,162400,1177114000,6930,6930,6930,6930,0
20240409,162300,1177114000,6930,6930,6930,6930,0
20240409,162200,1177114000,6930,6930,6930,6930,0
20240409,162100,1177114000,6930,6930,6930,6930,0
20240409,162000,1177114000,6930,6930,6930,6930,0
20240409,161900,1177114000,6930,6930,6930,6930,0
20240409,161800,1177114000,6930,6930,6930,6930,0
20240409,161700,1177114000,6930,6930,6930,6930,0
20240409,161600,1177114000,6930,6930,6930,6930,0
20240409,161500,1177114000,6930,6930,6930,6930,0
20240409,161400,1177114000,6930,6930,6930,6930,0
20240409,161300,1177114000,6930,6930,6930,6930,0
20240409,161200,1177114000,6930,6930,6930,6930,0
20240409,161100,1177114000,6930,6930,6930,6930,0
20240409,161000,1177114000,6930,6930,6930,6930,0
20240409,160900,1177114000,6930,6930,6930,6930,0
20240409,160800,1177114000,6930,6930,6930,6930,0
20240409,160700,1177114000,6930,6930,6930,6930,0
20240409,160600,1177114000,6930,6930,6930,6930,0
20240409,160500,1177114000,6930,6930,6930,6930,0
20240409,160400,1177114000,6930,6930,6930,6930,0
20240409,160300,1177114000,6930,6930,6930,6930,0
20240409,160200,1177114000,6930,6930,6930,6930,0
20240409,160100,1177114000,6930,6930,6930,6930,0
20240409,160000,1177114000,6930,6930,6930,6930,0
20240409,155900,1177114000,6930,6930,6930,6930,0
20240409,155800,1177114000,6930,6930,6930,6930,0
20240409,155700,1177114000,6930,6930,6930,6930,0
20240409,155600,1177114000,6930,6930,6930,6930,2659
20240409,155500,1177114000,6930,6930,6930,6930,0
20240409,155400,1177114000,6930,6930,6930,6930,0
20240409,155300,1177114000,6930,6930,6930,6930,0
20240409,155200,1177114000,6930,6930,6930,6930,0
20240409,155100,1177114000,6930,6930,6930,6930,0
20240409,155000,1177114000,6930,6930,6930,6930,0
20240409,154900,1177114000,6930,6930,6930,6930,0
20240409,154800,1177114000,6930,6930,6930,6930,0
20240409,154700,1177114000,6930,6930,6930,6930,0
20240409,154600,1177114000,6930,6930,6930,6930,0
20240409,154500,1177114000,6930,6930,6930,6930,0
20240409,154400,1177114000,6930,6930,6930,6930,0
20240409,154300,1177114000,6930,6930,6930,6930,0
20240409,154200,1177114000,6930,6930,6930,6930,0
20240409,154100,1177114000,6930,6930,6930,6930,0
20240409,154000,1177114000,6930,6930,6930,6930,0
20240409,153900,1177114000,6930,6930,6930,6930,0
20240409,153800,1177114000,6930,6930,6930,6930,0
20240409,153700,1177114000,6930,6930,6930,6930,0
20240409,153600,1177114000,6930,6930,6930,6930,0
20240409,153500,1177114000,6930,6930,6930,6930,0
20240409,153400,1177114000,6930,6930,6930,6930,0
20240409,153300,1177114000,6930,6930,6930,6930,0
20240409,153200,1177114000,6930,6930,6930,6930,0
20240409,153100,1177114000,6930,6930,6930,6930,0
20240409,153000,1177114000,6930,6930,6930,6930,2659
20240409,152900,1158687130,6930,6930,6930,6930,0
20240409,152800,1158687130,6930,6930,6930,6930,0
20240409,152700,1158687130,6930,6930,6930,6930,0
20240409,152600,1158687130,6930,6930,6930,6930,0
20240409,152500,1158687130,6930,6930,6930,6930,0
20240409,152400,1158687130,6930,6930,6930,6930,0
20240409,152300,1158687130,6930,6930,6930,6930,0
20240409,152200,1158687130,6930,6930,6930,6930,0
20240409,152100,1158687130,6930,6930,6930,6930,0
20240409,152000,1158687130,6930,6930,6930,6930,0
20240409,151900,1158687130,6930,6950,6950,6930,3446
20240409,151800,1134783210,6940,6960,6960,6940,533
20240409,151700,1131080060,6940,6950,6960,6940,328
20240409,151600,1128803590,6960,6960,6960,6960,112
20240409,151500,1128024070,6940,6940,6960,6940,924
20240409,151400,1121604330,6950,6950,6950,6950,217
20240409,151300,1120096180,6950,6940,6950,6930,288
20240409,151200,1118097940,6940,6940,6950,6940,137
20240409,151100,1117147110,6950,6950,6950,6940,161
20240409,151000,1116029690,6950,6960,6960,6950,2006
20240409,150900,1102071590,6960,6970,6970,6960,195
20240409,150800,1100714330,6970,6970,6970,6970,52
20240409,150700,1100351890,6960,6970,6970,6960,74
20240409,150600,1099836810,6960,6970,6970,6960,43
20240409,150500,1099537500,6970,6960,6970,6960,2
20240409,150400,1099523570,6970,6960,6970,6960,92
20240409,150300,1098882420,6960,6970,6970,6960,216
20240409,150200,1097378900,6970,6970,6970,6970,274
20240409,150100,1095469120,6970,6950,6970,6950,6532
20240409,150000,1050022260,6950,6940,6950,6930,1003
20240409,145900,1043062320,6930,6940,6940,6930,69
20240409,145800,1042584060,6930,6940,6940,6930,84
20240409,145700,1042001900,6930,6940,6940,6930,1986
20240409,145600,1028238890,6930,6930,6940,6930,548
20240409,145500,1024440240,6940,6940,6940,6930,1498
20240409,145400,1014057120,6940,6950,6950,6940,35
20240409,145300,1013814200,6940,6950,6950,6940,419
20240409,145200,1010906300,6950,6940,6950,6940,1460
20240409,145100,1000773890,6950,6940,6950,6940,550
20240409,145000,996956870,6950,6940,6950,6940,209
20240409,144900,995506370,6950,6940,6950,6940,1431
20240409,144800,985575190,6940,6950,6950,6940,264
20240409,144700,983742990,6950,6950,6950,6950,54
20240409,144600,983367690,6950,6950,6950,6950,9
20240409,144500,983305140,6940,6950,6950,6940,299
20240409,144400,981228590,6950,6950,6950,6940,140
20240409,144300,980256920,6950,6950,6950,6950,740
20240409,144200,975113920,6950,6950,6950,6940,56
20240409,144100,974725180,6950,6940,6950,6940,49
20240409,144000,974385100,6950,6940,6950,6940,30
20240409,143900,974176870,6940,6950,6950,6940,7
20240409,143800,974128270,6950,6950,6950,6940,536
20240409,143700,970408390,6950,6940,6950,6940,2011
20240409,143600,956451980,6950,6950,6950,6940,1350
20240409,143500,947080080,6950,6960,6960,6950,32
20240409,143400,946857650,6950,6960,6960,6950,155
20240409,143300,945780330,6960,6950,6960,6950,1947
20240409,143200,932248660,6950,6950,6960,6950,2356
20240409,143100,915874420,6960,6950,6960,6950,24
20240409,143000,915707580,6960,6960,6960,6950,64
20240409,142900,915262340,6960,6960,6960,6950,22
20240409,142800,915109410,6960,6960,6960,6950,445
20240409,142700,912015410,6960,6960,6960,6950,88
20240409,142600,911403320,6960,6950,6960,6950,134
20240409,142500,910471380,6950,6950,6960,6950,171
20240409,142400,909282340,6960,6960,6960,6960,9
20240409,142300,909219700,6960,6960,6960,6950,105
20240409,142200,908489900,6960,6960,6960,6960,75
20240409,142100,907967900,6960,6950,6960,6950,210
20240409,142000,906508350,6960,6960,6960,6960,4
20240409,141900,906480510,6960,6950,6960,6950,147
20240409,141800,905458840,6950,6950,6960,6950,110
20240409,141700,904694310,6950,6960,6960,6950,25
20240409,141600,904520510,6960,6960,6960,6960,3
20240409,141500,904499630,6960,6960,6960,6960,15
20240409,141400,904395230,6960,6960,6960,6960,3
20240409,141300,904374350,6950,6960,6960,6950,123
20240409,141200,903519480,6960,6960,6960,6960,9
20240409,141100,903456840,6950,6960,6960,6950,61
20240409,141000,903032870,6960,6960,6960,6960,4
20240409,140900,903005030,6960,6950,6960,6950,98
20240409,140800,902323910,6960,6960,6960,6950,312
20240409,140700,900155480,6960,6960,6960,6960,143
20240409,140600,899160200,6960,6960,6960,6950,455
20240409,140500,895997910,6960,6960,6960,6950,129
20240409,140400,895101070,6960,6960,6960,6960,5
20240409,140300,895066270,6950,6960,6960,6950,114
20240409,140200,894273430,6960,6960,6960,6950,27
20240409,140100,894085560,6960,6960,6960,6950,90
20240409,140000,893459980,6960,6960,6960,6950,59
20240409,135900,893049640,6960,6960,6960,6960,6
20240409,135800,893007880,6960,6960,6960,6960,7
20240409,135700,892959160,6960,6960,6960,6960,8
20240409,135600,892903480,6960,6960,6960,6960,35
20240409,135500,892659880,6960,6960,6960,6960,8
20240409,135400,892604200,6960,6950,6960,6950,152
20240409,135300,891547720,6950,6960,6960,6950,152
20240409,135200,890491310,6960,6960,6960,6960,4
20240409,135100,890463470,6960,6960,6960,6960,38
20240409,135000,890198990,6960,6960,6960,6960,13
20240409,134900,890108510,6960,6960,6960,6950,173
20240409,134800,888906130,6950,6950,6950,6950,81
20240409,134700,888343180,6950,6960,6960,6950,11
20240409,134600,888266690,6960,6960,6960,6960,4
20240409,134500,888238850,6960,6960,6960,6960,24
20240409,134400,888071810,6960,6960,6960,6950,235
20240409,134300,886437170,6960,6950,6960,6950,193
20240409,134200,885095790,6960,6950,6960,6940,314
20240409,134100,882914530,6950,6950,6960,6940,155
20240409,134000,881838100,6950,6960,6960,6950,86
20240409,133900,881240350,6950,6950,6950,6950,818
20240409,133800,875555250,6950,6950,6950,6950,185
20240409,133700,874269500,6950,6960,6960,6950,4216
20240409,133600,844968240,6950,6960,6960,6950,55
20240409,133500,844585950,6960,6960,6960,6960,101
20240409,133400,843882990,6960,6960,6960,6950,145
20240409,133300,842875190,6960,6960,6960,6960,5
20240409,133200,842840390,6960,6950,6960,6950,38
20240409,133100,842576230,6960,6960,6960,6960,10
20240409,133000,842506630,6960,6960,6960,6960,1
20240409,132900,842499670,6960,6950,6960,6950,167
20240409,132800,841338970,6960,6960,6960,6960,4
20240409,132700,841311130,6960,6960,6960,6950,1634
20240409,132600,829943490,6960,6960,6960,6960,2
20240409,132500,829929570,6960,6960,6960,6960,41
20240409,132400,829644210,6950,6960,6960,6950,237
20240409,132300,827995620,6960,6960,6960,6960,5
20240409,132200,827960820,6960,6960,6960,6960,7
20240409,132100,827912100,6950,6960,6960,6950,203
20240409,132000,826500220,6960,6960,6960,6960,51
20240409,131900,826145260,6950,6960,6960,6950,49
20240409,131800,825804620,6950,6950,6960,6950,222
20240409,131700,824261670,6950,6960,6960,6950,140
20240409,131600,823288650,6960,6960,6960,6960,78
20240409,131500,822745770,6960,6960,6960,6960,37
20240409,131400,822488250,6960,6960,6960,6960,3
20240409,131300,822467370,6960,6960,6960,6960,4
20240409,131200,822439530,6960,6960,6960,6960,3
20240409,131100,822418650,6950,6950,6960,6950,326
20240409,131000,820152900,6960,6960,6960,6960,7
20240409,130900,820104180,6960,6960,6960,6950,257
20240409,130800,818317950,6950,6960,6960,6950,368
20240409,130700,815757560,6960,6960,6960,6950,492
20240409,130600,812338120,6960,6950,6960,6950,1119
20240409,130500,804561050,6950,6950,6960,6950,192
20240409,130400,803226620,6960,6960,6960,6950,259
20240409,130300,801426490,6960,6960,6960,6960,115
20240409,130200,800626090,6960,6960,6960,6960,115
20240409,130100,799825690,6960,6960,6960,6960,214
20240409,130000,798336250,6960,6960,6960,6960,35
20240409,125900,798092650,6960,6960,6960,6950,114
20240409,125800,797300310,6960,6960,6960,6960,14
20240409,125700,797202870,6960,6960,6960,6950,314
20240409,125600,795020430,6960,6960,6960,6960,7
20240409,125500,794971710,6960,6960,6960,6960,137
20240409,125400,794018190,6950,6950,6950,6950,964
20240409,125300,787318390,6950,6960,6960,6940,4756
20240409,125200,754264680,6960,6960,6960,6950,47
20240409,125100,753937880,6960,6950,6960,6950,169
20240409,125000,752763090,6950,6960,6960,6950,42
20240409,124900,752471140,6960,6960,6960,6950,44
20240409,124800,752165270,6960,6960,6960,6960,5
20240409,124700,752130470,6950,6960,6960,6950,169
20240409,124600,750955850,6960,6960,6960,6950,264
20240409,124500,749121010,6960,6960,6960,6960,102
20240409,124400,748411090,6960,6960,6960,6960,4
20240409,124300,748383250,6960,6960,6960,6960,4
20240409,124200,748355410,6960,6960,6960,6960,19
20240409,124100,748223170,6960,6960,6960,6960,5
20240409,124000,748188370,6960,6960,6960,6960,3
20240409,123900,748167490,6960,6960,6960,6960,5
20240409,123800,748132690,6960,6960,6960,6950,134
20240409,123700,747201180,6960,6960,6960,6960,205
20240409,123600,745774380,6960,6960,6960,6960,4
20240409,123500,745746540,6960,6960,6960,6960,3
20240409,123400,745725660,6960,6960,6960,6960,65
20240409,123300,745273260,6960,6950,6960,6950,597
20240409,123200,741119070,6960,6960,6960,6960,3
20240409,123100,741098190,6960,6960,6960,6950,15
20240409,123000,740993800,6960,6960,6960,6960,7
20240409,122900,740945080,6960,6960,6960,6960,5
20240409,122800,740910280,6950,6960,6960,6950,91
20240409,122700,740277800,6960,6960,6960,6960,1
20240409,122600,740270840,6960,6960,6960,6960,4
20240409,122500,740243000,6960,6960,6960,6960,14
20240409,122400,740145560,6960,6960,6960,6960,14
20240409,122300,740048120,6960,6960,6960,6960,5
20240409,122200,740013320,6960,6950,6960,6950,158
20240409,122100,738915110,6960,6960,6960,6960,5
20240409,122000,738880310,6950,6960,6960,6950,28
20240409,121900,738685640,6960,6960,6960,6960,6
20240409,121800,738643880,6960,6960,6960,6960,3
20240409,121700,738623000,6960,6960,6960,6960,1588
20240409,121600,727570520,6960,6960,6960,6960,12
20240409,121500,727487000,6960,6960,6960,6960,5
20240409,121400,727452200,6960,6960,6960,6960,4
20240409,121300,727424360,6960,6960,6960,6950,618
20240409,121200,723129210,6960,6960,6960,6950,201
20240409,121100,721731210,6960,6960,6960,6960,4
20240409,121000,721703370,6960,6960,6960,6950,1155
20240409,120900,713667740,6960,6960,6960,6940,1126
20240409,120800,705837550,6960,6960,6960,6950,104
20240409,120700,705114710,6960,6960,6960,6960,4
20240409,120600,705086870,6960,6960,6960,6950,408
20240409,120500,702251190,6960,6960,6960,6960,3
20240409,120400,702230310,6960,6960,6960,6960,14
20240409,120300,702132870,6960,6950,6960,6950,1299
20240409,120200,693104780,6960,6950,6960,6950,104
20240409,120100,692381940,6950,6960,6960,6950,144
20240409,120000,691381120,6950,6960,6960,6950,4
20240409,115900,691353290,6960,6960,6960,6960,432
20240409,115800,688346570,6960,6960,6960,6960,52
20240409,115700,687984650,6960,6960,6960,6960,25
20240409,115600,687810650,6960,6960,6960,6950,16
20240409,115500,687699300,6960,6960,6960,6960,3
20240409,115400,687678420,6950,6960,6960,6950,433
20240409,115300,684669010,6960,6960,6960,6960,52
20240409,115200,684307090,6970,6970,6970,6970,85
20240409,115100,683714640,6970,6970,6970,6970,3
20240409,115000,683693730,6970,6960,6970,6960,286
20240409,114900,681703150,6960,6960,6960,6960,14
20240409,114800,681605710,6950,6970,6970,6950,8
20240409,114700,681550010,6970,6970,6970,6970,75
20240409,114600,681027260,6970,6970,6970,6970,2
20240409,114500,681013320,6970,6960,6970,6950,261
20240409,114400,679196930,6960,6960,6960,6960,514
20240409,114300,675619490,6960,6960,6960,6950,133
20240409,114200,674695070,6960,6950,6960,6950,501
20240409,114100,671213110,6960,6960,6960,6960,4
20240409,114000,671185270,6960,6960,6960,6960,4
20240409,113900,671157430,6960,6960,6960,6950,1160
20240409,113800,663095360,6960,6970,6970,6960,60
20240409,113700,662677630,6970,6970,6970,6970,3
20240409,113600,662656720,6970,6970,6970,6970,2
20240409,113500,662642780,6960,6970,6970,6960,2937
20240409,113400,642201240,6960,6970,6970,6960,888
20240409,113300,636020700,6970,6970,6970,6970,2
20240409,113200,636006760,6970,6970,6970,6960,14
20240409,113100,635909280,6970,6970,6970,6970,159
20240409,113000,634801050,6990,6990,6990,6990,10
20240409,112900,634731150,6990,6990,6990,6990,5
20240409,112800,634696200,6990,6990,6990,6990,11
20240409,112700,634619310,6990,6990,6990,6960,686
20240409,112600,629840400,6990,6970,6990,6970,1032
20240409,112500,622641150,6970,6970,6970,6960,320
20240409,112400,620411640,6970,6970,6970,6970,4
20240409,112300,620383760,6970,6970,6970,6970,182
20240409,112200,619115220,6970,6960,6970,6960,67
20240409,112100,618648530,6970,6970,6970,6960,303
20240409,112000,616536730,6970,6980,6980,6960,67
20240409,111900,616070220,6960,6980,6980,6960,122
20240409,111800,615221040,6980,6960,6980,6960,1611
20240409,111700,604008460,6980,6980,6980,6980,6
20240409,111600,603966580,6980,6980,6980,6980,8
20240409,111500,603910740,6980,6980,6980,6980,5
20240409,111400,603875840,6980,6980,6980,6980,2
20240409,111300,603861880,6980,6980,6980,6980,4
20240409,111200,603833960,6980,6970,6980,6970,189
20240409,111100,602516580,6970,6970,6980,6970,449
20240409,111000,599387020,6970,6980,6980,6970,15
20240409,110900,599282440,6980,6980,6980,6980,3
20240409,110800,599261500,6980,6980,6980,6980,5
20240409,110700,599226600,6980,6980,6980,6980,103
20240409,110600,598507660,6970,6970,6970,6970,5
20240409,110500,598472810,6970,6970,6970,6960,620
20240409,110400,594151420,6970,6970,6970,6970,731
20240409,110300,589056350,6970,6970,6970,6970,62
20240409,110200,588624210,6970,6970,6970,6970,33
20240409,110100,588394200,6970,6970,6970,6970,14
20240409,110000,588296620,6970,6970,6970,6970,316
20240409,105900,586094100,6970,6970,6980,6970,774
20240409,105800,580699290,6980,6980,6980,6980,38
20240409,105700,580434050,6980,6970,6980,6970,210
20240409,105600,578970170,6970,6970,6970,6970,15
20240409,105500,578865620,6970,6970,6970,6970,87
20240409,105400,578259230,6970,6970,6970,6970,160
20240409,105300,577144030,6970,6970,6970,6970,31
20240409,105200,576927960,6960,6960,6960,6960,200
20240409,105100,575535960,6960,6960,6960,6960,231
20240409,105000,573928200,6960,6950,6960,6950,2152
20240409,104900,558971700,6950,6950,6950,6950,1117
20240409,104800,551208550,6950,6960,6960,6950,2002
20240409,104700,537294640,6960,6960,6960,6960,26
20240409,104600,537113680,6960,6960,6970,6960,3062
20240409,104500,515802150,6970,6960,6970,6960,41
20240409,104400,515516710,6960,6960,6960,6960,428
20240409,104300,512537830,6960,6960,6960,6960,0
20240409,104200,512537830,6960,6960,6960,6960,93
20240409,104100,511890550,6980,6980,6980,6980,72
20240409,104000,511387990,6980,6980,6980,6980,0
20240409,103900,511387990,6980,6980,6980,6980,1
20240409,103800,511381010,6960,6960,6960,6960,100
20240409,103700,510685010,6970,6970,6970,6970,205
20240409,103600,509256160,6960,6960,6960,6960,123
20240409,103500,508400080,6960,6960,6970,6960,774
20240409,103400,503012790,6960,6960,6960,6960,292
20240409,103300,500980470,6960,6970,6970,6960,128
20240409,103200,500089550,6970,6970,6970,6970,123
20240409,103100,499232240,6980,6980,6980,6980,2
20240409,103000,499218280,6980,6980,6980,6980,1
20240409,102900,499211300,6970,6980,6980,6970,4855
20240409,102800,465371940,6970,6980,6980,6970,421
20240409,102700,462434790,6980,6990,6990,6980,1940
20240409,102600,448893290,6980,6980,6980,6980,35
20240409,102500,448648990,6980,6980,6980,6980,616
20240409,102400,444349310,6990,6980,6990,6980,132
20240409,102300,443427940,6990,6980,6990,6980,310
20240409,102200,441264080,6980,6990,6990,6980,46
20240409,102100,440942960,6990,6990,6990,6990,2
20240409,102000,440928980,6990,6990,6990,6990,1
20240409,101900,440921990,6990,7000,7000,6990,2
20240409,101800,440908000,6980,6990,7000,6980,1019
20240409,101700,433786250,6990,6990,6990,6990,1050
20240409,101600,426446750,6990,6990,6990,6990,105
20240409,101500,425712800,7000,6990,7000,6990,362
20240409,101400,423182410,6990,6980,6990,6980,3
20240409,101300,423161450,6990,6990,6990,6990,1
20240409,101200,423154460,6980,6980,6980,6980,18
20240409,101100,423028820,6990,6990,6990,6980,469
20240409,101000,419751090,6980,6990,6990,6980,1748
20240409,100900,407533360,7000,7000,7000,7000,1
20240409,100800,407526360,7000,7000,7000,7000,0
20240409,100700,407526360,7000,7000,7000,6990,1363
20240409,100600,397985960,7000,7000,7000,7000,905
20240409,100500,391650960,7000,7010,7010,7000,19
20240409,100400,391517870,7010,7010,7010,7010,0
20240409,100300,391517870,7010,7010,7010,7010,5
20240409,100200,391482820,7000,7010,7010,6990,157
20240409,100100,390383640,7010,7010,7010,7010,0
20240409,100000,390383640,7010,7000,7010,6990,189
20240409,095900,389061680,7000,7000,7000,7000,150
20240409,095800,388011680,7010,7010,7010,7010,1161
20240409,095700,379873070,7010,7010,7010,7010,0
20240409,095600,379873070,7010,7000,7010,7000,171
20240409,095500,378675360,7010,7000,7010,7000,137
20240409,095400,377715360,7000,7010,7010,7000,685
20240409,095300,372920310,7010,7010,7010,7010,77
20240409,095200,372380540,7020,6990,7020,6980,649
20240409,095100,367844230,6990,7000,7020,6990,2329
20240409,095000,351542890,7000,6980,7000,6980,116
20240409,094900,350733190,7000,6990,7000,6990,112
20240409,094800,349949810,7000,7000,7000,7000,0
20240409,094700,349949810,7000,7000,7000,7000,108
20240409,094600,349193810,7000,6980,7000,6970,1340
20240409,094500,339836460,6980,6970,6980,6970,96
20240409,094400,339167310,6970,6970,6970,6970,915
20240409,094300,332789760,6980,6970,6980,6970,60
20240409,094200,332371540,6970,6980,6980,6970,599
20240409,094100,328195520,6980,6980,6980,6980,247
20240409,094000,326471460,6990,6980,6990,6960,235
20240409,093900,324835510,6990,6990,6990,6960,2214
20240409,093800,309409770,6990,6980,6990,6980,602
20240409,093700,305206700,6980,6980,6980,6980,66
20240409,093600,304746020,6980,6990,6990,6970,1207
20240409,093500,296320290,6990,6980,6990,6980,180
20240409,093400,295063790,6990,6990,6990,6990,118
20240409,093300,294238970,6990,6990,6990,6990,89
20240409,093200,293616860,7000,7000,7000,6990,234
20240409,093100,291980700,7000,6980,7000,6980,125
20240409,093000,291106950,6990,7000,7000,6970,1429
20240409,092900,281132470,6980,6980,6980,6980,0
20240409,092800,281132470,6980,6980,6980,6980,0
20240409,092700,281132470,6980,6980,6990,6980,1635
20240409,092600,269710020,6990,6990,6990,6990,1195
20240409,092500,261356970,6990,7000,7000,6990,2407
20240409,092400,244531940,7000,7000,7010,7000,2428
20240409,092300,227535850,6990,6990,6990,6990,113
20240409,092200,226745980,7000,6990,7000,6990,987
20240409,092100,219846790,7000,7000,7000,7000,537
20240409,092000,216087790,7000,7000,7010,7000,985
20240409,091900,209191290,7000,7010,7010,7000,713
20240409,091800,204193340,7010,7010,7020,7010,746
20240409,091700,198963860,7010,7010,7010,7010,127
20240409,091600,198073590,7020,7020,7020,7020,10
20240409,091500,198003390,7030,7030,7040,7000,677
20240409,091400,193247270,7040,7010,7040,7010,844
20240409,091300,187313870,7030,7030,7040,7020,5489
20240409,091200,148710280,7030,7010,7040,6990,5035
20240409,091100,113330240,6990,7000,7020,6990,852
20240409,091000,107362130,7000,6990,7000,6990,19
20240409,090900,107229220,7000,7000,7010,7000,164
20240409,090800,106081120,7000,7000,7010,7000,27
20240409,090700,105892070,7010,7000,7010,7000,1290
20240409,090600,96856360,7000,6990,7010,6990,921
20240409,090500,90412960,6970,6980,6990,6970,1032
20240409,090400,83216830,6980,6940,7000,6940,4414
20240409,090300,52432420,6940,6930,6950,6930,1919
20240409,090200,39109160,6930,6950,6950,6930,2193
20240409,090100,23889900,6950,6940,6970,6940,1099
20240409,090000,16261160,6970,6980,6980,6970,2007