KissMeData/020000/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,185900,726566620,18890,18890,18890,18890,433
20240408,185800,726566620,18890,18890,18890,18890,0
20240408,185700,726566620,18890,18890,18890,18890,0
20240408,185600,726566620,18890,18890,18890,18890,0
20240408,185500,726566620,18890,18890,18890,18890,0
20240408,185400,726566620,18890,18890,18890,18890,0
20240408,185300,726566620,18890,18890,18890,18890,0
20240408,185200,726566620,18890,18890,18890,18890,0
20240408,185100,726566620,18890,18890,18890,18890,0
20240408,185000,726566620,18890,18890,18890,18890,0
20240408,184900,726566620,18890,18890,18890,18890,0
20240408,184800,726566620,18890,18890,18890,18890,0
20240408,184700,726566620,18890,18890,18890,18890,0
20240408,184600,726566620,18890,18890,18890,18890,0
20240408,184500,726566620,18890,18890,18890,18890,0
20240408,184400,726566620,18890,18890,18890,18890,0
20240408,184300,726566620,18890,18890,18890,18890,0
20240408,184200,726566620,18890,18890,18890,18890,0
20240408,184100,726566620,18890,18890,18890,18890,0
20240408,184000,726566620,18890,18890,18890,18890,0
20240408,183900,726566620,18890,18890,18890,18890,0
20240408,183800,726566620,18890,18890,18890,18890,0
20240408,183700,726566620,18890,18890,18890,18890,0
20240408,183600,726566620,18890,18890,18890,18890,0
20240408,183500,726566620,18890,18890,18890,18890,0
20240408,183400,726566620,18890,18890,18890,18890,0
20240408,183300,726566620,18890,18890,18890,18890,0
20240408,183200,726566620,18890,18890,18890,18890,0
20240408,183100,726566620,18890,18890,18890,18890,0
20240408,183000,726566620,18890,18890,18890,18890,0
20240408,182900,726566620,18890,18890,18890,18890,433
20240408,182800,726566620,18890,18890,18890,18890,0
20240408,182700,726566620,18890,18890,18890,18890,0
20240408,182600,726566620,18890,18890,18890,18890,0
20240408,182500,726566620,18890,18890,18890,18890,0
20240408,182400,726566620,18890,18890,18890,18890,0
20240408,182300,726566620,18890,18890,18890,18890,0
20240408,182200,726566620,18890,18890,18890,18890,0
20240408,182100,726566620,18890,18890,18890,18890,0
20240408,182000,726566620,18890,18890,18890,18890,0
20240408,181900,726566620,18890,18890,18890,18890,0
20240408,181800,726566620,18890,18890,18890,18890,0
20240408,181700,726566620,18890,18890,18890,18890,0
20240408,181600,726566620,18890,18890,18890,18890,0
20240408,181500,726566620,18890,18890,18890,18890,0
20240408,181400,726566620,18890,18890,18890,18890,0
20240408,181300,726566620,18890,18890,18890,18890,0
20240408,181200,726566620,18890,18890,18890,18890,0
20240408,181100,726566620,18890,18890,18890,18890,0
20240408,181000,726566620,18890,18890,18890,18890,0
20240408,180900,726566620,18890,18890,18890,18890,0
20240408,180800,726566620,18890,18890,18890,18890,0
20240408,180700,726566620,18890,18890,18890,18890,0
20240408,180600,726566620,18890,18890,18890,18890,0
20240408,180500,726566620,18890,18890,18890,18890,0
20240408,180400,726566620,18890,18890,18890,18890,0
20240408,180300,726566620,18890,18890,18890,18890,0
20240408,180200,726566620,18890,18890,18890,18890,0
20240408,180100,726566620,18890,18890,18890,18890,0
20240408,180000,726566620,18890,18890,18890,18890,0
20240408,175900,726566620,18890,18890,18890,18890,433
20240408,175800,726566620,18890,18890,18890,18890,0
20240408,175700,726566620,18890,18890,18890,18890,0
20240408,175600,726566620,18890,18890,18890,18890,0
20240408,175500,726566620,18890,18890,18890,18890,0
20240408,175400,726566620,18890,18890,18890,18890,0
20240408,175300,726566620,18890,18890,18890,18890,0
20240408,175200,726566620,18890,18890,18890,18890,0
20240408,175100,726566620,18890,18890,18890,18890,0
20240408,175000,726566620,18890,18890,18890,18890,0
20240408,174900,726566620,18890,18890,18890,18890,0
20240408,174800,726566620,18890,18890,18890,18890,0
20240408,174700,726566620,18890,18890,18890,18890,0
20240408,174600,726566620,18890,18890,18890,18890,0
20240408,174500,726566620,18890,18890,18890,18890,0
20240408,174400,726566620,18890,18890,18890,18890,0
20240408,174300,726566620,18890,18890,18890,18890,0
20240408,174200,726566620,18890,18890,18890,18890,0
20240408,174100,726566620,18890,18890,18890,18890,0
20240408,174000,726566620,18890,18890,18890,18890,0
20240408,173900,726566620,18890,18890,18890,18890,0
20240408,173800,726566620,18890,18890,18890,18890,0
20240408,173700,726566620,18890,18890,18890,18890,0
20240408,173600,726566620,18890,18890,18890,18890,0
20240408,173500,726566620,18890,18890,18890,18890,0
20240408,173400,726566620,18890,18890,18890,18890,0
20240408,173300,726566620,18890,18890,18890,18890,0
20240408,173200,726566620,18890,18890,18890,18890,0
20240408,173100,726566620,18890,18890,18890,18890,0
20240408,173000,726566620,18890,18890,18890,18890,0
20240408,172900,726566620,18890,18890,18890,18890,433
20240408,172800,726566620,18890,18890,18890,18890,0
20240408,172700,726566620,18890,18890,18890,18890,0
20240408,172600,726566620,18890,18890,18890,18890,0
20240408,172500,726566620,18890,18890,18890,18890,0
20240408,172400,726566620,18890,18890,18890,18890,0
20240408,172300,726566620,18890,18890,18890,18890,0
20240408,172200,726566620,18890,18890,18890,18890,0
20240408,172100,726566620,18890,18890,18890,18890,0
20240408,172000,726566620,18890,18890,18890,18890,0
20240408,171900,726566620,18890,18890,18890,18890,0
20240408,171800,726566620,18890,18890,18890,18890,0
20240408,171700,726566620,18890,18890,18890,18890,0
20240408,171600,726566620,18890,18890,18890,18890,0
20240408,171500,726566620,18890,18890,18890,18890,0
20240408,171400,726566620,18890,18890,18890,18890,0
20240408,171300,726566620,18890,18890,18890,18890,0
20240408,171200,726566620,18890,18890,18890,18890,0
20240408,171100,726566620,18890,18890,18890,18890,0
20240408,171000,726566620,18890,18890,18890,18890,0
20240408,170900,726566620,18890,18890,18890,18890,0
20240408,170800,726566620,18890,18890,18890,18890,0
20240408,170700,726566620,18890,18890,18890,18890,0
20240408,170600,726566620,18890,18890,18890,18890,0
20240408,170500,726566620,18890,18890,18890,18890,0
20240408,170400,726566620,18890,18890,18890,18890,0
20240408,170300,726566620,18890,18890,18890,18890,0
20240408,170200,726566620,18890,18890,18890,18890,0
20240408,170100,726566620,18890,18890,18890,18890,0
20240408,170000,726566620,18890,18890,18890,18890,0
20240408,165900,726566620,18890,18890,18890,18890,433
20240408,165800,726566620,18890,18890,18890,18890,0
20240408,165700,726566620,18890,18890,18890,18890,0
20240408,165600,726566620,18890,18890,18890,18890,0
20240408,165500,726566620,18890,18890,18890,18890,0
20240408,165400,726566620,18890,18890,18890,18890,0
20240408,165300,726566620,18890,18890,18890,18890,0
20240408,165200,726566620,18890,18890,18890,18890,0
20240408,165100,726566620,18890,18890,18890,18890,0
20240408,165000,726566620,18890,18890,18890,18890,0
20240408,164900,726566620,18890,18890,18890,18890,0
20240408,164800,726566620,18890,18890,18890,18890,0
20240408,164700,726566620,18890,18890,18890,18890,0
20240408,164600,726566620,18890,18890,18890,18890,0
20240408,164500,726566620,18890,18890,18890,18890,0
20240408,164400,726566620,18890,18890,18890,18890,0
20240408,164300,726566620,18890,18890,18890,18890,0
20240408,164200,726566620,18890,18890,18890,18890,0
20240408,164100,726566620,18890,18890,18890,18890,0
20240408,164000,726566620,18890,18890,18890,18890,0
20240408,163900,726566620,18890,18890,18890,18890,0
20240408,163800,726566620,18890,18890,18890,18890,0
20240408,163700,726566620,18890,18890,18890,18890,0
20240408,163600,726566620,18890,18890,18890,18890,0
20240408,163500,726566620,18890,18890,18890,18890,0
20240408,163400,726566620,18890,18890,18890,18890,0
20240408,163300,726566620,18890,18890,18890,18890,0
20240408,163200,726566620,18890,18890,18890,18890,0
20240408,163100,726566620,18890,18890,18890,18890,0
20240408,163000,726566620,18890,18890,18890,18890,0
20240408,162900,726566620,18890,18890,18890,18890,433
20240408,162800,726566620,18890,18890,18890,18890,0
20240408,162700,726566620,18890,18890,18890,18890,0
20240408,162600,726566620,18890,18890,18890,18890,0
20240408,162500,726566620,18890,18890,18890,18890,0
20240408,162400,726566620,18890,18890,18890,18890,0
20240408,162300,726566620,18890,18890,18890,18890,0
20240408,162200,726566620,18890,18890,18890,18890,0
20240408,162100,726566620,18890,18890,18890,18890,0
20240408,162000,726566620,18890,18890,18890,18890,0
20240408,161900,726566620,18890,18890,18890,18890,0
20240408,161800,726566620,18890,18890,18890,18890,0
20240408,161700,726566620,18890,18890,18890,18890,0
20240408,161600,726566620,18890,18890,18890,18890,0
20240408,161500,726566620,18890,18890,18890,18890,0
20240408,161400,726566620,18890,18890,18890,18890,0
20240408,161300,726566620,18890,18890,18890,18890,0
20240408,161200,726566620,18890,18890,18890,18890,0
20240408,161100,726566620,18890,18890,18890,18890,0
20240408,161000,726566620,18890,18890,18890,18890,0
20240408,160900,726566620,18890,18890,18890,18890,0
20240408,160800,726566620,18890,18890,18890,18890,0
20240408,160700,726566620,18890,18890,18890,18890,0
20240408,160600,726566620,18890,18890,18890,18890,0
20240408,160500,726566620,18890,18890,18890,18890,0
20240408,160400,726566620,18890,18890,18890,18890,0
20240408,160300,726566620,18890,18890,18890,18890,0
20240408,160200,726566620,18890,18890,18890,18890,0
20240408,160100,726566620,18890,18890,18890,18890,0
20240408,160000,726566620,18890,18890,18890,18890,0
20240408,155900,726566620,18890,18890,18890,18890,433
20240408,155800,726566620,18890,18890,18890,18890,0
20240408,155700,726566620,18890,18890,18890,18890,0
20240408,155600,726566620,18890,18890,18890,18890,0
20240408,155500,726566620,18890,18890,18890,18890,0
20240408,155400,726566620,18890,18890,18890,18890,0
20240408,155300,726566620,18890,18890,18890,18890,0
20240408,155200,726566620,18890,18890,18890,18890,0
20240408,155100,726566620,18890,18890,18890,18890,0
20240408,155000,726566620,18890,18890,18890,18890,0
20240408,154900,726566620,18890,18890,18890,18890,0
20240408,154800,726566620,18890,18890,18890,18890,0
20240408,154700,726566620,18890,18890,18890,18890,0
20240408,154600,726566620,18890,18890,18890,18890,0
20240408,154500,726566620,18890,18890,18890,18890,0
20240408,154400,726566620,18890,18890,18890,18890,0
20240408,154300,726566620,18890,18890,18890,18890,0
20240408,154200,726566620,18890,18890,18890,18890,0
20240408,154100,726566620,18890,18890,18890,18890,0
20240408,154000,726566620,18890,18890,18890,18890,0
20240408,153900,726566620,18890,18890,18890,18890,0
20240408,153800,726566620,18890,18890,18890,18890,0
20240408,153700,726566620,18890,18890,18890,18890,0
20240408,153600,726566620,18890,18890,18890,18890,0
20240408,153500,726566620,18890,18890,18890,18890,0
20240408,153400,726566620,18890,18890,18890,18890,0
20240408,153300,726566620,18890,18890,18890,18890,0
20240408,153200,726566620,18890,18890,18890,18890,0
20240408,153100,726566620,18890,18890,18890,18890,0
20240408,153000,726566620,18890,18890,18890,18890,433
20240408,152900,718387250,18880,18880,18880,18880,0
20240408,152800,718387250,18880,18880,18880,18880,0
20240408,152700,718387250,18880,18880,18880,18880,0
20240408,152600,718387250,18880,18880,18880,18880,0
20240408,152500,718387250,18880,18880,18880,18880,0
20240408,152400,718387250,18880,18880,18880,18880,0
20240408,152300,718387250,18880,18880,18880,18880,0
20240408,152200,718387250,18880,18880,18880,18880,0
20240408,152100,718387250,18880,18880,18880,18880,0
20240408,152000,718387250,18880,18880,18880,18880,0
20240408,151900,718387250,18880,18890,18900,18880,233
20240408,151800,713985930,18890,18900,18900,18890,89
20240408,151700,712304680,18900,18900,18900,18900,46
20240408,151600,711435280,18900,18900,18900,18900,272
20240408,151500,706294480,18900,18900,18910,18900,121
20240408,151400,704007430,18900,18900,18900,18900,84
20240408,151300,702419830,18900,18900,18910,18900,81
20240408,151200,700888410,18900,18900,18910,18900,65
20240408,151100,699659380,18900,18900,18910,18900,51
20240408,151000,698695440,18910,18910,18910,18900,54
20240408,150900,697674330,18900,18910,18910,18900,12
20240408,150800,697447450,18900,18910,18910,18900,6
20240408,150700,697334030,18900,18900,18900,18890,351
20240408,150600,690700300,18890,18900,18900,18890,690
20240408,150500,677663040,18900,18900,18900,18900,59
20240408,150400,676547940,18900,18900,18900,18900,13
20240408,150300,676302240,18910,18900,18910,18900,10
20240408,150200,676113200,18900,18910,18910,18900,12
20240408,150100,675886390,18900,18920,18920,18900,3547
20240408,150000,608795590,18920,18920,18920,18920,2
20240408,145900,608757750,18920,18930,18930,18920,79
20240408,145800,607262900,18920,18920,18930,18920,6
20240408,145700,607149350,18920,18920,18930,18920,5
20240408,145600,607054720,18920,18920,18930,18920,13
20240408,145500,606808680,18930,18920,18930,18920,10
20240408,145400,606619400,18920,18930,18930,18920,9
20240408,145300,606449080,18930,18920,18930,18920,14
20240408,145200,606184100,18930,18920,18930,18920,5
20240408,145100,606089470,18930,18930,18940,18920,544
20240408,145000,595791560,18930,18930,18930,18920,10
20240408,144900,595602280,18920,18920,18930,18920,187
20240408,144800,592064200,18930,18920,18930,18920,8
20240408,144700,591912810,18930,18930,18930,18920,17
20240408,144600,591591030,18920,18920,18930,18920,5
20240408,144500,591496410,18930,18920,18930,18920,11
20240408,144400,591288210,18920,18920,18930,18920,65
20240408,144300,590057800,18930,18920,18930,18920,43
20240408,144200,589244180,18920,18930,18930,18920,16
20240408,144100,588941380,18920,18920,18930,18920,135
20240408,144000,586386780,18920,18920,18930,18920,10
20240408,143900,586197550,18920,18930,18930,18920,20
20240408,143800,585819090,18930,18920,18930,18920,24
20240408,143700,585364910,18930,18930,18930,18920,11
20240408,143600,585156750,18920,18920,18930,18920,26
20240408,143500,584664810,18930,18930,18930,18920,34
20240408,143400,584021400,18920,18920,18930,18920,18
20240408,143300,583680760,18920,18920,18930,18920,7
20240408,143200,583548290,18920,18930,18930,18920,25
20240408,143100,583075200,18930,18930,18930,18920,968
20240408,143000,564751400,18940,18930,18940,18930,131
20240408,142900,562271290,18930,18940,18940,18930,20
20240408,142800,561892520,18940,18930,18940,18930,7
20240408,142700,561759970,18940,18930,18940,18930,8
20240408,142600,561608480,18930,18930,18940,18930,27
20240408,142500,561097130,18930,18940,18940,18930,5
20240408,142400,561002450,18930,18930,18940,18930,12
20240408,142300,560775210,18940,18930,18940,18930,218
20240408,142200,556648360,18930,18940,18940,18930,4
20240408,142100,556572620,18930,18940,18940,18930,11
20240408,142000,556364310,18930,18940,18940,18930,70
20240408,141900,555039130,18940,18940,18940,18930,61
20240408,141800,553883820,18930,18930,18940,18930,16
20240408,141700,553580820,18930,18940,18940,18930,21
20240408,141600,553183100,18930,18930,18940,18930,7
20240408,141500,553050560,18940,18940,18940,18930,304
20240408,141400,547292820,18930,18940,18940,18930,17
20240408,141300,546970890,18940,18940,18940,18940,6
20240408,141200,546857250,18930,18940,18940,18930,114
20240408,141100,544699090,18940,18940,18940,18930,14
20240408,141000,544433940,18930,18940,18940,18930,13
20240408,140900,544187770,18940,18930,18940,18930,18
20240408,140800,543846900,18930,18940,18940,18930,18
20240408,140700,543505990,18940,18950,18950,18940,378
20240408,140600,536346640,18950,18940,18950,18940,43
20240408,140500,535532190,18940,18980,18980,18940,1724
20240408,140400,502852010,18980,18980,18980,18980,7
20240408,140300,502719150,18980,18980,18980,18970,10
20240408,140200,502529400,18970,18980,18980,18970,4
20240408,140100,502453490,18980,18980,18980,18970,13
20240408,140000,502206800,18980,18970,18980,18970,125
20240408,135900,499835520,18970,18970,18970,18960,13
20240408,135800,499588970,18970,18970,18970,18970,9
20240408,135700,499418240,18960,18970,18970,18960,14
20240408,135600,499152710,18970,18970,18970,18960,6
20240408,135500,499038900,18970,18990,18990,18960,325
20240408,135400,492870570,18990,18990,18990,18990,3
20240408,135300,492813600,18980,18980,18990,18980,20
20240408,135200,492433960,18990,18980,18990,18980,21
20240408,135100,492035290,18990,18980,18990,18980,30
20240408,135000,491465860,18980,18950,18980,18950,249
20240408,134900,486744670,18960,18960,18960,18960,19
20240408,134800,486384430,18960,18960,18960,18950,13
20240408,134700,486138000,18960,18960,18960,18950,32
20240408,134600,485531490,18960,18960,18960,18950,16
20240408,134500,485228180,18960,18960,18960,18960,37
20240408,134400,484526660,18960,18950,18960,18950,8
20240408,134300,484375040,18960,18960,18960,18960,13
20240408,134200,484128560,18950,18960,18960,18950,14
20240408,134100,483863170,18960,18960,18960,18950,60
20240408,134000,482725580,18980,18970,18980,18970,16
20240408,133900,482422000,18980,18970,18980,18970,15
20240408,133800,482137390,18970,18950,18970,18950,34
20240408,133700,481492430,18970,18950,18970,18950,129
20240408,133600,479046690,18960,18960,18960,18960,5
20240408,133500,478951890,18960,18950,18960,18950,90
20240408,133400,477245680,18950,18960,18960,18950,15
20240408,133300,476961340,18950,18960,18960,18950,37
20240408,133200,476260050,18950,18950,18960,18950,65
20240408,133100,475028220,18960,18960,18960,18950,15
20240408,133000,474743870,18960,18960,18970,18960,539
20240408,132900,464524400,18970,18960,18970,18960,15
20240408,132800,464239970,18960,18970,18970,18960,30
20240408,132700,463671070,18970,18970,18970,18960,11
20240408,132600,463462450,18970,18970,18970,18970,2
20240408,132500,463424510,18960,18970,18970,18960,14
20240408,132400,463158980,18970,18970,18970,18970,21
20240408,132300,462760610,18970,18970,18970,18960,11
20240408,132200,462551990,18970,18960,18970,18960,364
20240408,132100,455648470,18960,18970,18970,18960,7
20240408,132000,455515730,18970,18960,18970,18960,11
20240408,131900,455307110,18970,18970,18970,18970,12
20240408,131800,455079470,18970,18960,18970,18960,18
20240408,131700,454738060,18970,18970,18970,18970,23
20240408,131600,454301750,18970,18970,18980,18960,260
20240408,131500,449369570,18970,18980,18980,18960,1238
20240408,131400,425891630,18980,18990,18990,18980,104
20240408,131300,423917630,18990,18990,18990,18990,9
20240408,131200,423746720,18990,18980,18990,18980,8
20240408,131100,423594850,18990,18990,18990,18990,6
20240408,131000,423480910,18990,18980,18990,18980,17
20240408,130900,423158120,18990,18990,18990,18990,3
20240408,130800,423101150,19000,18990,19000,18990,13
20240408,130700,422854230,18980,18990,18990,18980,66
20240408,130600,421601330,19000,19000,19000,19000,3
20240408,130500,421544330,19000,18990,19000,18990,12
20240408,130400,421316440,19000,19000,19000,18990,608
20240408,130300,409764610,19000,18980,19000,18980,58
20240408,130200,408663210,18990,18990,18990,18990,2
20240408,130100,408625230,18990,18990,18990,18980,59
20240408,130000,407504870,18990,18990,18990,18990,8
20240408,125900,407352950,18990,18980,18990,18980,25
20240408,125800,406878390,18990,18990,18990,18990,6
20240408,125700,406764450,18990,18980,18990,18980,13
20240408,125600,406517660,18990,18990,18990,18990,12
20240408,125500,406289780,18990,18990,18990,18980,22
20240408,125400,405872130,18990,18990,18990,18990,18
20240408,125300,405530310,18980,18990,18990,18980,111
20240408,125200,403422470,18990,18990,18990,18990,6
20240408,125100,403308530,18990,18980,18990,18980,32
20240408,125000,402701010,18990,18980,18990,18980,10
20240408,124900,402511180,18980,18980,18990,18980,12
20240408,124800,402283390,18990,18980,18990,18980,14
20240408,124700,402017580,18990,18990,18990,18990,6
20240408,124600,401903640,18990,18980,18990,18980,15
20240408,124500,401618910,18990,18990,18990,18980,20
20240408,124400,401239200,18990,18980,18990,18980,14
20240408,124300,400973450,18990,18990,18990,18980,8
20240408,124200,400821560,18990,18980,18990,18980,34
20240408,124100,400175990,18990,18990,18990,18990,3
20240408,124000,400119020,18990,18990,18990,18980,12
20240408,123900,399891220,18990,18980,18990,18980,30
20240408,123800,399321560,18980,18980,18990,18980,34
20240408,123700,398676210,18980,18980,18980,18980,3
20240408,123600,398619270,18980,18980,18980,18970,13
20240408,123500,398372580,18980,18970,18980,18970,36
20240408,123400,397689340,18970,18980,18980,18970,9
20240408,123300,397518570,18980,18980,18980,18980,17
20240408,123200,397195910,18980,18980,18980,18970,20
20240408,123100,396816440,18980,18980,18980,18980,11
20240408,123000,396607660,18990,18980,18990,18980,257
20240408,122900,391729700,18970,18970,18980,18970,19
20240408,122800,391369230,18970,18970,18980,18970,13
20240408,122700,391122590,18980,18980,18980,18970,21
20240408,122600,390724090,18970,18970,18980,18970,13
20240408,122500,390477450,18980,18970,18980,18970,11
20240408,122400,390268750,18970,18970,18980,18970,20
20240408,122300,389889270,18980,18980,18980,18970,21
20240408,122200,389490840,18970,18970,18980,18970,13
20240408,122100,389244200,18970,18970,18980,18970,29
20240408,122000,388694000,18970,18970,18980,18970,8
20240408,121900,388542220,18980,18970,18980,18970,18
20240408,121800,388200690,18980,18970,18980,18970,13
20240408,121700,387953980,18970,18970,18980,18970,29
20240408,121600,387403820,18980,18970,18980,18970,18
20240408,121500,387062330,18980,18980,18980,18970,14
20240408,121400,386796650,18970,18970,18980,18970,11
20240408,121300,386587950,18970,18970,18980,18970,10
20240408,121200,386398220,18980,18970,18980,18970,14
20240408,121100,386132550,18980,18980,18980,18980,55
20240408,121000,385088650,18980,18970,18980,18970,19
20240408,120900,384728150,18980,18980,18980,18980,123
20240408,120800,382393610,18980,18980,18980,18970,21
20240408,120700,381995200,18980,18980,18980,18980,6
20240408,120600,381881320,18970,18970,18980,18970,20
20240408,120500,381501840,18970,18970,18980,18970,13
20240408,120400,381255200,18980,18970,18980,18970,19
20240408,120300,380894690,18980,18970,18980,18970,23
20240408,120200,380458280,18970,18980,18980,18970,28
20240408,120100,379927030,18980,18980,18980,18970,42
20240408,120000,379130260,18970,18970,18980,18970,21
20240408,115900,378731800,18980,18980,18980,18970,32
20240408,115800,378124640,18980,18980,18980,18980,3
20240408,115700,378067700,18980,18970,18980,18970,17
20240408,115600,377745130,18980,18980,18980,18960,13
20240408,115500,377498450,18980,18980,18980,18970,35
20240408,115400,376834420,18980,18970,18980,18970,15
20240408,115300,376549780,18980,18970,18980,18970,8
20240408,115200,376397990,18980,18960,18980,18960,235
20240408,115100,371940000,18970,18970,18970,18960,16
20240408,115000,371636570,18970,18970,18970,18970,7
20240408,114900,371503780,18970,18980,18980,18970,6
20240408,114800,371389930,18980,18970,18980,18960,24
20240408,114700,370934620,18970,18980,18980,18960,21
20240408,114600,370536280,18970,18970,18970,18970,25
20240408,114500,370062030,18980,18980,18980,18960,572
20240408,114400,359210410,19000,18990,19000,18980,57
20240408,114300,358127850,18990,18990,18990,18980,33
20240408,114200,357501230,18990,18980,18990,18980,16
20240408,114100,357197480,18990,18990,18990,18980,6
20240408,114000,357083560,19000,18980,19000,18980,101
20240408,113900,355165900,18990,18980,18990,18980,12
20240408,113800,354938060,18990,18980,18990,18980,8
20240408,113700,354786200,18990,18990,18990,18990,8
20240408,113600,354634280,18990,18980,18990,18980,14
20240408,113500,354368510,18990,18990,18990,18990,9
20240408,113400,354197600,18990,18990,18990,18980,11
20240408,113300,353988760,18980,18990,18990,18980,5
20240408,113200,353893820,18990,18980,18990,18980,12
20240408,113100,353665990,18990,18990,18990,18990,8
20240408,113000,353514070,18980,18990,18990,18980,13
20240408,112900,353267250,18990,18980,18990,18980,4
20240408,112800,353191300,18980,18990,18990,18980,14
20240408,112700,352925490,18990,18990,18990,18990,13
20240408,112600,352678620,18990,18990,18990,18990,16
20240408,112500,352374780,18990,18980,18990,18980,14
20240408,112400,352108980,18990,18990,19000,18990,19
20240408,112300,351748120,18990,18960,18990,18960,457
20240408,112200,343074850,18980,18980,18980,18980,5
20240408,112100,342979950,18970,18970,18980,18970,33
20240408,112000,342353890,18980,18980,18980,18970,9
20240408,111900,342183080,18980,18980,18980,18970,180
20240408,111800,338768410,18980,18980,18980,18980,8
20240408,111700,338616570,18970,18980,18980,18970,9
20240408,111600,338445800,18980,18970,18980,18970,6
20240408,111500,338331930,18980,18980,18980,18970,41
20240408,111400,337553800,18970,18990,18990,18970,379
20240408,111300,330362230,18990,19000,19000,18980,20
20240408,111200,329982440,18990,18980,18990,18980,10
20240408,111100,329792550,18990,18990,18990,18980,21
20240408,111000,329393810,18990,18980,18990,18980,36
20240408,110900,328710260,18990,19000,19000,18990,15
20240408,110800,328425370,19000,18990,19000,18990,17
20240408,110700,328102480,19000,18990,19000,18990,95
20240408,110600,326298380,18990,18990,18990,18980,18
20240408,110500,325956610,18990,18990,18990,18990,3
20240408,110400,325899640,18990,18980,18990,18980,9
20240408,110300,325728780,18990,18990,19000,18990,27
20240408,110200,325215960,18990,18990,18990,18990,13
20240408,110100,324969090,18990,18990,19000,18990,20
20240408,110000,324589270,18990,18990,18990,18990,5
20240408,105900,324494320,18990,18980,18990,18980,31
20240408,105800,323905880,18970,18980,18980,18970,22
20240408,105700,323488380,18970,18960,18970,18960,44
20240408,105600,322653750,18960,18970,18970,18960,9
20240408,105500,322483070,18970,18970,18970,18970,3
20240408,105400,322426160,18960,18970,18970,18960,351
20240408,105300,315769190,18970,18970,18980,18970,14
20240408,105200,315503580,18980,18960,18980,18960,135
20240408,105100,312942630,18960,18960,18970,18960,122
20240408,105000,310628460,18970,18960,18970,18960,28
20240408,104900,310097370,18970,18960,18970,18960,12
20240408,104800,309869780,18970,18970,18970,18960,374
20240408,104700,302775190,18980,18980,18980,18970,20
20240408,104600,302395640,18980,18980,18980,18970,33
20240408,104500,301769370,18970,18990,18990,18970,143
20240408,104400,299055340,18980,18990,18990,18980,37
20240408,104300,298353050,18990,18980,18990,18980,57
20240408,104200,297270670,18990,18990,18990,18990,2
20240408,104100,297232690,18980,18980,18990,18980,14
20240408,104000,296966940,18980,18990,18990,18980,7
20240408,103900,296834060,18980,18990,18990,18980,46
20240408,103800,295960570,18980,18980,18980,18980,9
20240408,103700,295789750,18990,18980,18990,18980,9
20240408,103600,295618850,18990,18980,18990,18980,10
20240408,103500,295429000,18990,19000,19000,18990,4
20240408,103400,295353030,19000,18980,19000,18980,37
20240408,103300,294650480,18990,18990,18990,18990,2
20240408,103200,294612500,18980,18980,18980,18980,11
20240408,103100,294403720,18990,18990,19000,18990,55
20240408,103000,293359050,18980,18990,18990,18980,12
20240408,102900,293131270,18990,18990,18990,18990,4
20240408,102800,293055310,18990,18990,18990,18980,15
20240408,102700,292770570,18990,19000,19000,18990,5
20240408,102600,292675600,18990,18980,18990,18980,15
20240408,102500,292390800,18990,18990,18990,18990,22
20240408,102400,291973020,18990,18980,18990,18980,72
20240408,102300,290605800,18980,18980,18980,18980,5
20240408,102200,290510900,18980,18990,18990,18980,42
20240408,102100,289713670,18990,18990,18990,18990,3
20240408,102000,289656700,18990,18980,18990,18980,90
20240408,101900,287948250,18970,18970,18980,18970,20
20240408,101800,287568770,18980,18980,18980,18970,373
20240408,101700,280489320,18970,18980,18980,18970,26
20240408,101600,279995970,18970,18980,18980,18970,8
20240408,101500,279844190,18970,18980,18980,18970,15
20240408,101400,279559620,18980,18980,18980,18970,20
20240408,101300,279180090,18970,18970,18980,18970,56
20240408,101200,278117690,18980,18980,18980,18980,6
20240408,101100,278003810,18970,18970,18980,18970,14
20240408,101000,277738220,18980,18970,18980,18970,15
20240408,100900,277453560,18980,18980,18980,18970,30
20240408,100800,276884290,18970,18970,18970,18970,2
20240408,100700,276846350,18970,18970,18980,18970,86
20240408,100600,275214780,18970,18990,18990,18970,72
20240408,100500,273848240,18980,18990,18990,18980,32
20240408,100400,273240750,18980,18980,18990,18980,17
20240408,100300,272918070,18990,18990,18990,18980,39
20240408,100200,272177620,18990,18990,18990,18980,92
20240408,100100,270431370,18990,18990,18990,18990,10
20240408,100000,270241470,18990,19000,19000,18990,28
20240408,095900,269709680,18990,19030,19040,18990,1076
20240408,095800,249257230,19030,19040,19040,19030,7
20240408,095700,249124000,19030,19030,19030,19030,6
20240408,095600,249009820,19030,19040,19040,19030,13
20240408,095500,248762350,19030,19030,19030,19030,26
20240408,095400,248267570,19030,19030,19030,19030,4
20240408,095300,248191450,19030,19030,19030,19030,7
20240408,095200,248058240,19030,19030,19030,19030,8
20240408,095100,247906000,19050,19010,19050,19010,96
20240408,095000,246079260,19000,18990,19010,18990,36
20240408,094900,245395340,18990,18990,18990,18980,19
20240408,094800,245034540,19000,18990,19000,18990,242
20240408,094700,240438910,18990,18990,18990,18990,129
20240408,094600,237989200,18990,19000,19000,18990,33
20240408,094500,237362500,19000,18990,19000,18980,198
20240408,094400,233600960,18980,18990,18990,18980,12
20240408,094300,233373190,18980,18990,18990,18980,36
20240408,094200,232689900,18990,18990,18990,18990,12
20240408,094100,232462020,18990,18990,18990,18990,15
20240408,094000,232177170,18990,18990,18990,18980,5
20240408,093900,232082230,19000,18990,19000,18990,51
20240408,093800,231113720,18990,18980,18990,18980,134
20240408,093700,228570370,18970,18970,18970,18970,17
20240408,093600,228247880,18960,18960,18970,18960,39
20240408,093500,227508410,18970,18930,18970,18930,1509
20240408,093400,198920450,18930,18920,18930,18920,40
20240408,093300,198163550,18920,18930,18930,18920,51
20240408,093200,197198170,18930,18990,18990,18920,2093
20240408,093100,157514210,18990,18990,18990,18980,20
20240408,093000,157134420,18990,19000,19000,18990,139
20240408,092900,154494390,19000,19000,19000,19000,88
20240408,092800,152822390,19000,19010,19010,19000,419
20240408,092700,144861350,19010,19010,19010,19000,85
20240408,092600,143245510,19020,19030,19030,19020,277
20240408,092500,137975130,19040,19040,19040,19040,3
20240408,092400,137918010,19040,19040,19040,19030,9
20240408,092300,137746700,19030,19030,19030,19030,1
20240408,092200,137727670,19040,19040,19040,19030,13
20240408,092100,137480200,19040,19060,19060,19040,3565
20240408,092000,69568450,19060,19070,19070,19060,33
20240408,091900,68939270,19070,19060,19070,19060,42
20240408,091800,68138680,19060,19070,19070,19060,61
20240408,091700,66975890,19070,19070,19070,19070,1
20240408,091600,66956820,19060,19070,19070,19060,6
20240408,091500,66842450,19070,19060,19070,19060,584
20240408,091400,55711400,19070,19070,19070,19070,1
20240408,091300,55692330,19070,19060,19070,19060,8
20240408,091200,55539820,19070,19070,19070,19070,16
20240408,091100,55234700,19070,19080,19080,19070,7
20240408,091000,55101200,19070,19060,19070,19060,18
20240408,090900,54757980,19060,19070,19070,19060,49
20240408,090800,53823730,19070,19060,19070,19060,5
20240408,090700,53728400,19060,19070,19070,19060,6
20240408,090600,53614030,19070,19090,19090,19070,236
20240408,090500,49111560,19090,19090,19090,19090,4
20240408,090400,49035200,19100,19140,19140,19100,316
20240408,090300,42987030,19140,19140,19150,19140,189
20240408,090200,39369560,19140,19140,19140,19140,3
20240408,090100,39312140,19140,19130,19140,19130,9
20240408,090000,39139930,19130,19080,19130,19080,2051