KissMeData/037460/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,191200,367428110,8780,8780,8780,8780,720
20240409,191100,367428110,8780,8780,8780,8780,0
20240409,191000,367428110,8780,8780,8780,8780,0
20240409,190900,367428110,8780,8780,8780,8780,0
20240409,190800,367428110,8780,8780,8780,8780,0
20240409,190700,367428110,8780,8780,8780,8780,0
20240409,190600,367428110,8780,8780,8780,8780,0
20240409,190500,367428110,8780,8780,8780,8780,0
20240409,190400,367428110,8780,8780,8780,8780,0
20240409,190300,367428110,8780,8780,8780,8780,0
20240409,190200,367428110,8780,8780,8780,8780,0
20240409,190100,367428110,8780,8780,8780,8780,0
20240409,190000,367428110,8780,8780,8780,8780,0
20240409,185900,367428110,8780,8780,8780,8780,0
20240409,185800,367428110,8780,8780,8780,8780,0
20240409,185700,367428110,8780,8780,8780,8780,0
20240409,185600,367428110,8780,8780,8780,8780,0
20240409,185500,367428110,8780,8780,8780,8780,0
20240409,185400,367428110,8780,8780,8780,8780,0
20240409,185300,367428110,8780,8780,8780,8780,0
20240409,185200,367428110,8780,8780,8780,8780,0
20240409,185100,367428110,8780,8780,8780,8780,0
20240409,185000,367428110,8780,8780,8780,8780,0
20240409,184900,367428110,8780,8780,8780,8780,0
20240409,184800,367428110,8780,8780,8780,8780,0
20240409,184700,367428110,8780,8780,8780,8780,0
20240409,184600,367428110,8780,8780,8780,8780,0
20240409,184500,367428110,8780,8780,8780,8780,0
20240409,184400,367428110,8780,8780,8780,8780,0
20240409,184300,367428110,8780,8780,8780,8780,0
20240409,184200,367428110,8780,8780,8780,8780,720
20240409,184100,367428110,8780,8780,8780,8780,0
20240409,184000,367428110,8780,8780,8780,8780,0
20240409,183900,367428110,8780,8780,8780,8780,0
20240409,183800,367428110,8780,8780,8780,8780,0
20240409,183700,367428110,8780,8780,8780,8780,0
20240409,183600,367428110,8780,8780,8780,8780,0
20240409,183500,367428110,8780,8780,8780,8780,0
20240409,183400,367428110,8780,8780,8780,8780,0
20240409,183300,367428110,8780,8780,8780,8780,0
20240409,183200,367428110,8780,8780,8780,8780,0
20240409,183100,367428110,8780,8780,8780,8780,0
20240409,183000,367428110,8780,8780,8780,8780,0
20240409,182900,367428110,8780,8780,8780,8780,0
20240409,182800,367428110,8780,8780,8780,8780,0
20240409,182700,367428110,8780,8780,8780,8780,0
20240409,182600,367428110,8780,8780,8780,8780,0
20240409,182500,367428110,8780,8780,8780,8780,0
20240409,182400,367428110,8780,8780,8780,8780,0
20240409,182300,367428110,8780,8780,8780,8780,0
20240409,182200,367428110,8780,8780,8780,8780,0
20240409,182100,367428110,8780,8780,8780,8780,0
20240409,182000,367428110,8780,8780,8780,8780,0
20240409,181900,367428110,8780,8780,8780,8780,0
20240409,181800,367428110,8780,8780,8780,8780,0
20240409,181700,367428110,8780,8780,8780,8780,0
20240409,181600,367428110,8780,8780,8780,8780,0
20240409,181500,367428110,8780,8780,8780,8780,0
20240409,181400,367428110,8780,8780,8780,8780,0
20240409,181300,367428110,8780,8780,8780,8780,0
20240409,181200,367428110,8780,8780,8780,8780,720
20240409,181100,367428110,8780,8780,8780,8780,0
20240409,181000,367428110,8780,8780,8780,8780,0
20240409,180900,367428110,8780,8780,8780,8780,0
20240409,180800,367428110,8780,8780,8780,8780,0
20240409,180700,367428110,8780,8780,8780,8780,0
20240409,180600,367428110,8780,8780,8780,8780,0
20240409,180500,367428110,8780,8780,8780,8780,0
20240409,180400,367428110,8780,8780,8780,8780,0
20240409,180300,367428110,8780,8780,8780,8780,0
20240409,180200,367428110,8780,8780,8780,8780,0
20240409,180100,367428110,8780,8780,8780,8780,0
20240409,180000,367428110,8780,8780,8780,8780,0
20240409,175900,367428110,8780,8780,8780,8780,0
20240409,175800,367428110,8780,8780,8780,8780,0
20240409,175700,367428110,8780,8780,8780,8780,0
20240409,175600,367428110,8780,8780,8780,8780,0
20240409,175500,367428110,8780,8780,8780,8780,0
20240409,175400,367428110,8780,8780,8780,8780,0
20240409,175300,367428110,8780,8780,8780,8780,0
20240409,175200,367428110,8780,8780,8780,8780,0
20240409,175100,367428110,8780,8780,8780,8780,0
20240409,175000,367428110,8780,8780,8780,8780,0
20240409,174900,367428110,8780,8780,8780,8780,0
20240409,174800,367428110,8780,8780,8780,8780,0
20240409,174700,367428110,8780,8780,8780,8780,0
20240409,174600,367428110,8780,8780,8780,8780,0
20240409,174500,367428110,8780,8780,8780,8780,0
20240409,174400,367428110,8780,8780,8780,8780,0
20240409,174300,367428110,8780,8780,8780,8780,0
20240409,174200,367428110,8780,8780,8780,8780,720
20240409,174100,367428110,8780,8780,8780,8780,0
20240409,174000,367428110,8780,8780,8780,8780,0
20240409,173900,367428110,8780,8780,8780,8780,0
20240409,173800,367428110,8780,8780,8780,8780,0
20240409,173700,367428110,8780,8780,8780,8780,0
20240409,173600,367428110,8780,8780,8780,8780,0
20240409,173500,367428110,8780,8780,8780,8780,0
20240409,173400,367428110,8780,8780,8780,8780,0
20240409,173300,367428110,8780,8780,8780,8780,0
20240409,173200,367428110,8780,8780,8780,8780,0
20240409,173100,367428110,8780,8780,8780,8780,0
20240409,173000,367428110,8780,8780,8780,8780,0
20240409,172900,367428110,8780,8780,8780,8780,0
20240409,172800,367428110,8780,8780,8780,8780,0
20240409,172700,367428110,8780,8780,8780,8780,0
20240409,172600,367428110,8780,8780,8780,8780,0
20240409,172500,367428110,8780,8780,8780,8780,0
20240409,172400,367428110,8780,8780,8780,8780,0
20240409,172300,367428110,8780,8780,8780,8780,0
20240409,172200,367428110,8780,8780,8780,8780,0
20240409,172100,367428110,8780,8780,8780,8780,0
20240409,172000,367428110,8780,8780,8780,8780,0
20240409,171900,367428110,8780,8780,8780,8780,0
20240409,171800,367428110,8780,8780,8780,8780,0
20240409,171700,367428110,8780,8780,8780,8780,0
20240409,171600,367428110,8780,8780,8780,8780,0
20240409,171500,367428110,8780,8780,8780,8780,0
20240409,171400,367428110,8780,8780,8780,8780,0
20240409,171300,367428110,8780,8780,8780,8780,0
20240409,171200,367428110,8780,8780,8780,8780,720
20240409,171100,367428110,8780,8780,8780,8780,0
20240409,171000,367428110,8780,8780,8780,8780,0
20240409,170900,367428110,8780,8780,8780,8780,0
20240409,170800,367428110,8780,8780,8780,8780,0
20240409,170700,367428110,8780,8780,8780,8780,0
20240409,170600,367428110,8780,8780,8780,8780,0
20240409,170500,367428110,8780,8780,8780,8780,0
20240409,170400,367428110,8780,8780,8780,8780,0
20240409,170300,367428110,8780,8780,8780,8780,0
20240409,170200,367428110,8780,8780,8780,8780,0
20240409,170100,367428110,8780,8780,8780,8780,0
20240409,170000,367428110,8780,8780,8780,8780,0
20240409,165900,367428110,8780,8780,8780,8780,0
20240409,165800,367428110,8780,8780,8780,8780,0
20240409,165700,367428110,8780,8780,8780,8780,0
20240409,165600,367428110,8780,8780,8780,8780,0
20240409,165500,367428110,8780,8780,8780,8780,0
20240409,165400,367428110,8780,8780,8780,8780,0
20240409,165300,367428110,8780,8780,8780,8780,0
20240409,165200,367428110,8780,8780,8780,8780,0
20240409,165100,367428110,8780,8780,8780,8780,0
20240409,165000,367428110,8780,8780,8780,8780,0
20240409,164900,367428110,8780,8780,8780,8780,0
20240409,164800,367428110,8780,8780,8780,8780,0
20240409,164700,367428110,8780,8780,8780,8780,0
20240409,164600,367428110,8780,8780,8780,8780,0
20240409,164500,367428110,8780,8780,8780,8780,0
20240409,164400,367428110,8780,8780,8780,8780,0
20240409,164300,367428110,8780,8780,8780,8780,0
20240409,164200,367428110,8780,8780,8780,8780,720
20240409,164100,367428110,8780,8780,8780,8780,0
20240409,164000,367428110,8780,8780,8780,8780,0
20240409,163900,367428110,8780,8780,8780,8780,0
20240409,163800,367428110,8780,8780,8780,8780,0
20240409,163700,367428110,8780,8780,8780,8780,0
20240409,163600,367428110,8780,8780,8780,8780,0
20240409,163500,367428110,8780,8780,8780,8780,0
20240409,163400,367428110,8780,8780,8780,8780,0
20240409,163300,367428110,8780,8780,8780,8780,0
20240409,163200,367428110,8780,8780,8780,8780,0
20240409,163100,367428110,8780,8780,8780,8780,0
20240409,163000,367428110,8780,8780,8780,8780,0
20240409,162900,367428110,8780,8780,8780,8780,0
20240409,162800,367428110,8780,8780,8780,8780,0
20240409,162700,367428110,8780,8780,8780,8780,0
20240409,162600,367428110,8780,8780,8780,8780,0
20240409,162500,367428110,8780,8780,8780,8780,0
20240409,162400,367428110,8780,8780,8780,8780,0
20240409,162300,367428110,8780,8780,8780,8780,0
20240409,162200,367428110,8780,8780,8780,8780,0
20240409,162100,367428110,8780,8780,8780,8780,0
20240409,162000,367428110,8780,8780,8780,8780,0
20240409,161900,367428110,8780,8780,8780,8780,0
20240409,161800,367428110,8780,8780,8780,8780,0
20240409,161700,367428110,8780,8780,8780,8780,0
20240409,161600,367428110,8780,8780,8780,8780,0
20240409,161500,367428110,8780,8780,8780,8780,0
20240409,161400,367428110,8780,8780,8780,8780,0
20240409,161300,367428110,8780,8780,8780,8780,0
20240409,161200,367428110,8780,8780,8780,8780,720
20240409,161100,367428110,8780,8780,8780,8780,0
20240409,161000,367428110,8780,8780,8780,8780,0
20240409,160900,367428110,8780,8780,8780,8780,0
20240409,160800,367428110,8780,8780,8780,8780,0
20240409,160700,367428110,8780,8780,8780,8780,0
20240409,160600,367428110,8780,8780,8780,8780,0
20240409,160500,367428110,8780,8780,8780,8780,0
20240409,160400,367428110,8780,8780,8780,8780,0
20240409,160300,367428110,8780,8780,8780,8780,0
20240409,160200,367428110,8780,8780,8780,8780,0
20240409,160100,367428110,8780,8780,8780,8780,0
20240409,160000,367428110,8780,8780,8780,8780,0
20240409,155900,367428110,8780,8780,8780,8780,0
20240409,155800,367428110,8780,8780,8780,8780,0
20240409,155700,367428110,8780,8780,8780,8780,0
20240409,155600,367428110,8780,8780,8780,8780,0
20240409,155500,367428110,8780,8780,8780,8780,0
20240409,155400,367428110,8780,8780,8780,8780,0
20240409,155300,367428110,8780,8780,8780,8780,0
20240409,155200,367428110,8780,8780,8780,8780,0
20240409,155100,367428110,8780,8780,8780,8780,0
20240409,155000,367428110,8780,8780,8780,8780,0
20240409,154900,367428110,8780,8780,8780,8780,0
20240409,154800,367428110,8780,8780,8780,8780,0
20240409,154700,367428110,8780,8780,8780,8780,0
20240409,154600,367428110,8780,8780,8780,8780,0
20240409,154500,367428110,8780,8780,8780,8780,0
20240409,154400,367428110,8780,8780,8780,8780,0
20240409,154300,367428110,8780,8780,8780,8780,0
20240409,154200,367428110,8780,8780,8780,8780,720
20240409,154100,367428110,8780,8780,8780,8780,0
20240409,154000,367428110,8780,8780,8780,8780,0
20240409,153900,367428110,8780,8780,8780,8780,0
20240409,153800,367428110,8780,8780,8780,8780,0
20240409,153700,367428110,8780,8780,8780,8780,0
20240409,153600,367428110,8780,8780,8780,8780,0
20240409,153500,367428110,8780,8780,8780,8780,0
20240409,153400,367428110,8780,8780,8780,8780,0
20240409,153300,367428110,8780,8780,8780,8780,0
20240409,153200,367428110,8780,8780,8780,8780,0
20240409,153100,367428110,8780,8780,8780,8780,0
20240409,153000,367428110,8780,8780,8780,8780,720
20240409,152900,361106510,8790,8790,8790,8790,0
20240409,152800,361106510,8790,8790,8790,8790,0
20240409,152700,361106510,8790,8790,8790,8790,0
20240409,152600,361106510,8790,8790,8790,8790,0
20240409,152500,361106510,8790,8790,8790,8790,0
20240409,152400,361106510,8790,8790,8790,8790,0
20240409,152300,361106510,8790,8790,8790,8790,0
20240409,152200,361106510,8790,8790,8790,8790,0
20240409,152100,361106510,8790,8790,8790,8790,0
20240409,152000,361106510,8790,8790,8790,8790,0
20240409,151900,361106510,8790,8780,8790,8760,1052
20240409,151800,351879090,8790,8790,8790,8780,14
20240409,151700,351756130,8780,8780,8780,8780,1
20240409,151600,351747350,8800,8800,8800,8800,0
20240409,151500,351747350,8800,8800,8800,8800,2
20240409,151400,351729750,8800,8800,8800,8800,0
20240409,151300,351729750,8800,8800,8800,8800,5
20240409,151200,351685750,8800,8800,8800,8800,0
20240409,151100,351685750,8800,8790,8800,8770,717
20240409,151000,345396600,8800,8800,8800,8800,1
20240409,150900,345387800,8800,8800,8800,8800,0
20240409,150800,345387800,8800,8800,8800,8800,0
20240409,150700,345387800,8800,8800,8800,8800,0
20240409,150600,345387800,8800,8800,8800,8800,10
20240409,150500,345299800,8770,8770,8770,8770,0
20240409,150400,345299800,8770,8770,8770,8770,0
20240409,150300,345299800,8770,8770,8770,8770,270
20240409,150200,342931900,8770,8770,8770,8770,0
20240409,150100,342931900,8770,8770,8770,8770,0
20240409,150000,342931900,8770,8770,8770,8770,0
20240409,145900,342931900,8770,8770,8770,8770,0
20240409,145800,342931900,8770,8770,8770,8770,0
20240409,145700,342931900,8770,8770,8770,8770,0
20240409,145600,342931900,8770,8780,8780,8770,2115
20240409,145500,324383000,8780,8780,8780,8780,9
20240409,145400,324303980,8780,8800,8800,8780,2013
20240409,145300,306621040,8810,8810,8810,8810,0
20240409,145200,306621040,8810,8810,8810,8810,17
20240409,145100,306471270,8810,8810,8810,8810,145
20240409,145000,305193820,8800,8800,8800,8800,0
20240409,144900,305193820,8800,8800,8800,8800,0
20240409,144800,305193820,8800,8800,8800,8800,0
20240409,144700,305193820,8800,8800,8800,8800,24
20240409,144600,304982620,8800,8800,8810,8800,894
20240409,144500,297112720,8810,8810,8810,8810,0
20240409,144400,297112720,8810,8810,8810,8810,0
20240409,144300,297112720,8810,8810,8810,8810,27
20240409,144200,296874850,8810,8810,8810,8810,40
20240409,144100,296522450,8820,8820,8820,8820,1
20240409,144000,296513630,8800,8800,8800,8800,0
20240409,143900,296513630,8800,8800,8800,8800,0
20240409,143800,296513630,8800,8800,8800,8800,1
20240409,143700,296504830,8790,8790,8790,8790,0
20240409,143600,296504830,8790,8790,8790,8790,0
20240409,143500,296504830,8790,8800,8800,8790,235
20240409,143400,294438060,8800,8800,8800,8800,0
20240409,143300,294438060,8800,8810,8810,8800,900
20240409,143200,286513410,8830,8830,8830,8830,1
20240409,143100,286504580,8830,8830,8830,8830,5
20240409,143000,286460430,8830,8830,8830,8830,11
20240409,142900,286363300,8830,8820,8830,8820,148
20240409,142800,285057930,8830,8820,8830,8820,7
20240409,142700,284996130,8820,8820,8820,8820,0
20240409,142600,284996130,8820,8820,8830,8820,304
20240409,142500,282314810,8810,8830,8830,8810,310
20240409,142400,279583510,8830,8830,8830,8830,0
20240409,142300,279583510,8830,8820,8830,8820,345
20240409,142200,276538160,8830,8830,8830,8830,61
20240409,142100,275999530,8820,8820,8820,8820,0
20240409,142000,275999530,8820,8820,8820,8820,0
20240409,141900,275999530,8820,8820,8820,8820,71
20240409,141800,275373310,8820,8820,8820,8820,1
20240409,141700,275364490,8820,8820,8820,8820,932
20240409,141600,267144250,8810,8810,8810,8810,67
20240409,141500,266553980,8810,8810,8810,8810,217
20240409,141400,264642210,8810,8810,8810,8810,132
20240409,141300,263479290,8810,8810,8810,8810,0
20240409,141200,263479290,8810,8810,8810,8810,2
20240409,141100,263461670,8800,8800,8800,8800,0
20240409,141000,263461670,8800,8800,8800,8800,0
20240409,140900,263461670,8800,8800,8800,8800,0
20240409,140800,263461670,8800,8800,8800,8800,1
20240409,140700,263452870,8800,8800,8800,8800,10
20240409,140600,263364870,8800,8800,8800,8800,0
20240409,140500,263364870,8800,8800,8800,8800,1
20240409,140400,263356070,8800,8800,8800,8800,0
20240409,140300,263356070,8800,8800,8800,8800,0
20240409,140200,263356070,8800,8800,8800,8800,952
20240409,140100,254978470,8790,8790,8790,8790,0
20240409,140000,254978470,8790,8790,8790,8790,12
20240409,135900,254872990,8790,8790,8790,8790,0
20240409,135800,254872990,8790,8790,8790,8790,2
20240409,135700,254855410,8790,8790,8790,8790,0
20240409,135600,254855410,8790,8790,8790,8790,0
20240409,135500,254855410,8790,8790,8790,8790,100
20240409,135400,253976410,8790,8790,8790,8790,117
20240409,135300,252947980,8790,8790,8790,8790,0
20240409,135200,252947980,8790,8790,8790,8790,4
20240409,135100,252912820,8790,8790,8790,8790,0
20240409,135000,252912820,8790,8790,8790,8790,0
20240409,134900,252912820,8790,8790,8790,8790,0
20240409,134800,252912820,8790,8790,8790,8790,2
20240409,134700,252895240,8790,8790,8790,8790,0
20240409,134600,252895240,8790,8790,8790,8790,0
20240409,134500,252895240,8790,8790,8790,8790,0
20240409,134400,252895240,8790,8790,8790,8790,10
20240409,134300,252807340,8790,8790,8790,8790,0
20240409,134200,252807340,8790,8790,8790,8790,0
20240409,134100,252807340,8790,8790,8790,8790,32
20240409,134000,252526060,8790,8800,8800,8790,333
20240409,133900,249598330,8800,8800,8800,8800,0
20240409,133800,249598330,8800,8800,8800,8800,2
20240409,133700,249580730,8810,8810,8810,8810,0
20240409,133600,249580730,8810,8810,8810,8810,0
20240409,133500,249580730,8810,8810,8810,8810,0
20240409,133400,249580730,8810,8810,8810,8810,5
20240409,133300,249536680,8810,8800,8810,8800,500
20240409,133200,245133220,8800,8800,8800,8800,0
20240409,133100,245133220,8800,8790,8800,8790,836
20240409,133000,237776940,8780,8780,8780,8780,2
20240409,132900,237759380,8780,8780,8780,8780,0
20240409,132800,237759380,8780,8780,8780,8780,2
20240409,132700,237741820,8790,8790,8790,8790,0
20240409,132600,237741820,8790,8790,8790,8790,0
20240409,132500,237741820,8790,8790,8790,8790,0
20240409,132400,237741820,8790,8790,8790,8790,2
20240409,132300,237724240,8800,8800,8800,8800,0
20240409,132200,237724240,8800,8800,8800,8800,0
20240409,132100,237724240,8800,8800,8800,8800,1
20240409,132000,237715440,8800,8800,8800,8800,0
20240409,131900,237715440,8800,8800,8800,8800,0
20240409,131800,237715440,8800,8790,8800,8790,3
20240409,131700,237689060,8790,8790,8790,8790,0
20240409,131600,237689060,8790,8790,8790,8790,0
20240409,131500,237689060,8790,8790,8790,8790,0
20240409,131400,237689060,8790,8790,8790,8790,10
20240409,131300,237601160,8780,8780,8780,8780,79
20240409,131200,236907540,8780,8780,8780,8780,0
20240409,131100,236907540,8780,8780,8780,8780,0
20240409,131000,236907540,8780,8770,8780,8750,1072
20240409,130900,227512640,8770,8770,8770,8770,0
20240409,130800,227512640,8770,8770,8770,8770,2
20240409,130700,227495100,8770,8770,8770,8770,0
20240409,130600,227495100,8770,8770,8770,8770,0
20240409,130500,227495100,8770,8770,8770,8770,0
20240409,130400,227495100,8770,8770,8770,8770,0
20240409,130300,227495100,8770,8770,8770,8770,1
20240409,130200,227486330,8770,8770,8770,8770,0
20240409,130100,227486330,8770,8770,8770,8770,0
20240409,130000,227486330,8770,8770,8770,8770,0
20240409,125900,227486330,8770,8770,8770,8770,0
20240409,125800,227486330,8770,8770,8770,8770,0
20240409,125700,227486330,8770,8770,8770,8770,0
20240409,125600,227486330,8770,8770,8770,8770,1
20240409,125500,227477560,8770,8770,8770,8770,0
20240409,125400,227477560,8770,8770,8770,8770,1
20240409,125300,227468790,8780,8780,8780,8780,2
20240409,125200,227451230,8780,8780,8780,8780,0
20240409,125100,227451230,8780,8780,8780,8780,0
20240409,125000,227451230,8780,8780,8780,8780,0
20240409,124900,227451230,8780,8780,8780,8780,0
20240409,124800,227451230,8780,8780,8780,8780,102
20240409,124700,226555670,8780,8780,8780,8780,0
20240409,124600,226555670,8780,8780,8780,8780,0
20240409,124500,226555670,8780,8780,8780,8780,0
20240409,124400,226555670,8780,8780,8780,8780,114
20240409,124300,225554750,8750,8750,8750,8750,0
20240409,124200,225554750,8750,8760,8760,8750,340
20240409,124100,222579730,8780,8780,8780,8780,18
20240409,124000,222421690,8780,8780,8780,8780,0
20240409,123900,222421690,8780,8780,8780,8780,0
20240409,123800,222421690,8780,8780,8780,8780,0
20240409,123700,222421690,8780,8780,8780,8780,0
20240409,123600,222421690,8780,8780,8780,8780,0
20240409,123500,222421690,8780,8780,8780,8780,48
20240409,123400,222000250,8750,8750,8750,8750,0
20240409,123300,222000250,8750,8750,8750,8750,0
20240409,123200,222000250,8750,8750,8750,8750,0
20240409,123100,222000250,8750,8750,8750,8750,0
20240409,123000,222000250,8750,8750,8750,8750,200
20240409,122900,220250250,8760,8760,8760,8760,0
20240409,122800,220250250,8760,8760,8760,8760,0
20240409,122700,220250250,8760,8760,8760,8750,611
20240409,122600,214900010,8760,8770,8770,8760,404
20240409,122500,211358930,8770,8770,8770,8770,32
20240409,122400,211078290,8770,8770,8770,8770,130
20240409,122300,209938190,8790,8790,8790,8790,0
20240409,122200,209938190,8790,8790,8790,8790,0
20240409,122100,209938190,8790,8790,8790,8790,0
20240409,122000,209938190,8790,8790,8790,8790,0
20240409,121900,209938190,8790,8790,8790,8790,0
20240409,121800,209938190,8790,8790,8790,8790,17
20240409,121700,209788760,8770,8770,8770,8770,0
20240409,121600,209788760,8770,8770,8770,8770,0
20240409,121500,209788760,8770,8780,8780,8770,357
20240409,121400,206657860,8790,8790,8790,8790,0
20240409,121300,206657860,8790,8790,8790,8790,0
20240409,121200,206657860,8790,8790,8790,8790,1
20240409,121100,206649070,8800,8800,8800,8800,1
20240409,121000,206640270,8800,8790,8800,8790,20
20240409,120900,206464290,8760,8760,8760,8760,0
20240409,120800,206464290,8760,8760,8760,8760,0
20240409,120700,206464290,8760,8760,8760,8760,0
20240409,120600,206464290,8760,8760,8760,8760,0
20240409,120500,206464290,8760,8760,8760,8760,0
20240409,120400,206464290,8760,8760,8760,8760,0
20240409,120300,206464290,8760,8760,8760,8760,0
20240409,120200,206464290,8760,8760,8760,8760,0
20240409,120100,206464290,8760,8760,8760,8760,0
20240409,120000,206464290,8760,8760,8760,8760,0
20240409,115900,206464290,8760,8760,8760,8760,0
20240409,115800,206464290,8760,8760,8760,8760,0
20240409,115700,206464290,8760,8770,8770,8760,333
20240409,115600,203546710,8770,8770,8770,8770,52
20240409,115500,203090670,8770,8770,8770,8770,0
20240409,115400,203090670,8770,8770,8770,8770,0
20240409,115300,203090670,8770,8780,8780,8770,2000
20240409,115200,185540730,8800,8800,8800,8800,0
20240409,115100,185540730,8800,8800,8800,8800,1
20240409,115000,185531930,8770,8770,8770,8770,0
20240409,114900,185531930,8770,8770,8770,8770,0
20240409,114800,185531930,8770,8770,8770,8770,0
20240409,114700,185531930,8770,8770,8770,8770,0
20240409,114600,185531930,8770,8770,8770,8770,0
20240409,114500,185531930,8770,8770,8770,8770,0
20240409,114400,185531930,8770,8770,8770,8770,0
20240409,114300,185531930,8770,8790,8790,8770,235
20240409,114200,183469400,8790,8790,8790,8790,0
20240409,114100,183469400,8790,8790,8790,8790,0
20240409,114000,183469400,8790,8780,8790,8780,260
20240409,113900,181186520,8780,8770,8780,8770,2604
20240409,113800,158349410,8770,8770,8770,8770,91
20240409,113700,157551340,8770,8770,8770,8770,0
20240409,113600,157551340,8770,8770,8770,8770,1
20240409,113500,157542570,8760,8760,8760,8760,208
20240409,113400,155720490,8760,8770,8770,8760,2
20240409,113300,155702960,8770,8770,8770,8770,0
20240409,113200,155702960,8770,8770,8770,8770,2
20240409,113100,155685420,8760,8760,8760,8760,1
20240409,113000,155676660,8760,8760,8760,8760,654
20240409,112900,149947620,8750,8750,8750,8750,0
20240409,112800,149947620,8750,8750,8750,8750,0
20240409,112700,149947620,8750,8750,8750,8750,30
20240409,112600,149685120,8750,8750,8750,8750,0
20240409,112500,149685120,8750,8750,8750,8750,0
20240409,112400,149685120,8750,8760,8760,8750,685
20240409,112300,143691360,8750,8750,8750,8750,16
20240409,112200,143551360,8740,8740,8740,8740,0
20240409,112100,143551360,8740,8740,8740,8740,0
20240409,112000,143551360,8740,8740,8740,8740,11
20240409,111900,143455220,8750,8750,8750,8750,697
20240409,111800,137356470,8760,8760,8760,8760,0
20240409,111700,137356470,8760,8760,8760,8760,1
20240409,111600,137347710,8750,8750,8750,8750,0
20240409,111500,137347710,8750,8750,8750,8750,0
20240409,111400,137347710,8750,8750,8750,8750,0
20240409,111300,137347710,8750,8750,8750,8750,0
20240409,111200,137347710,8750,8750,8750,8750,0
20240409,111100,137347710,8750,8750,8750,8750,0
20240409,111000,137347710,8750,8750,8750,8750,0
20240409,110900,137347710,8750,8750,8750,8750,0
20240409,110800,137347710,8750,8750,8750,8750,700
20240409,110700,131222710,8760,8760,8760,8760,0
20240409,110600,131222710,8760,8760,8760,8760,100
20240409,110500,130346710,8750,8750,8750,8750,0
20240409,110400,130346710,8750,8750,8750,8750,0
20240409,110300,130346710,8750,8750,8750,8750,20
20240409,110200,130171710,8750,8750,8750,8750,1
20240409,110100,130162960,8750,8750,8750,8750,1
20240409,110000,130154210,8760,8760,8760,8760,0
20240409,105900,130154210,8760,8760,8760,8760,2
20240409,105800,130136690,8770,8770,8770,8770,0
20240409,105700,130136690,8770,8770,8770,8770,0
20240409,105600,130136690,8770,8770,8770,8770,0
20240409,105500,130136690,8770,8770,8770,8770,0
20240409,105400,130136690,8770,8770,8770,8770,1
20240409,105300,130127920,8750,8750,8750,8750,1
20240409,105200,130119170,8770,8770,8770,8770,1
20240409,105100,130110400,8750,8760,8760,8750,888
20240409,105000,122333120,8770,8770,8770,8770,0
20240409,104900,122333120,8770,8770,8770,8770,7
20240409,104800,122271730,8770,8760,8770,8760,13
20240409,104700,122157830,8760,8760,8770,8760,351
20240409,104600,119083060,8760,8760,8760,8760,0
20240409,104500,119083060,8760,8760,8760,8760,0
20240409,104400,119083060,8760,8760,8760,8760,0
20240409,104300,119083060,8760,8760,8760,8760,0
20240409,104200,119083060,8760,8760,8760,8760,19
20240409,104100,118916620,8770,8770,8770,8770,0
20240409,104000,118916620,8770,8770,8770,8770,126
20240409,103900,117811600,8780,8770,8780,8770,6
20240409,103800,117758970,8770,8770,8770,8770,22
20240409,103700,117566030,8770,8770,8770,8770,820
20240409,103600,110374630,8770,8770,8770,8770,20
20240409,103500,110199230,8770,8770,8770,8770,6
20240409,103400,110146610,8800,8800,8800,8800,1
20240409,103300,110137810,8760,8760,8760,8760,0
20240409,103200,110137810,8760,8760,8760,8760,130
20240409,103100,108999010,8760,8790,8790,8760,601
20240409,103000,103730290,8810,8810,8810,8810,0
20240409,102900,103730290,8810,8810,8810,8810,23
20240409,102800,103527660,8780,8780,8780,8780,0
20240409,102700,103527660,8780,8780,8780,8780,2
20240409,102600,103510100,8760,8760,8760,8760,351
20240409,102500,100435340,8760,8760,8760,8760,192
20240409,102400,98753420,8750,8750,8750,8740,87
20240409,102300,97992570,8750,8740,8750,8740,48
20240409,102200,97573040,8730,8730,8730,8730,0
20240409,102100,97573040,8730,8720,8730,8720,445
20240409,102000,93691190,8720,8720,8720,8720,3
20240409,101900,93665030,8720,8730,8730,8720,61
20240409,101800,93133100,8720,8720,8720,8720,0
20240409,101700,93133100,8720,8720,8720,8710,810
20240409,101600,86070130,8720,8720,8720,8720,1
20240409,101500,86061410,8730,8730,8730,8730,568
20240409,101400,81102770,8740,8740,8740,8740,987
20240409,101300,72476390,8760,8760,8760,8760,2
20240409,101200,72458870,8750,8770,8770,8750,2213
20240409,101100,53071140,8780,8780,8780,8780,507
20240409,101000,48619680,8820,8820,8820,8820,0
20240409,100900,48619680,8820,8820,8820,8820,1
20240409,100800,48610860,8780,8780,8780,8780,0
20240409,100700,48610860,8780,8780,8780,8780,0
20240409,100600,48610860,8780,8790,8790,8780,260
20240409,100500,46328040,8820,8820,8820,8820,0
20240409,100400,46328040,8820,8820,8820,8820,0
20240409,100300,46328040,8820,8820,8820,8820,1
20240409,100200,46319220,8780,8780,8780,8780,0
20240409,100100,46319220,8780,8780,8780,8780,0
20240409,100000,46319220,8780,8810,8820,8780,81
20240409,095900,45606250,8810,8810,8810,8810,0
20240409,095800,45606250,8810,8810,8810,8810,5
20240409,095700,45562200,8810,8810,8810,8810,87
20240409,095600,44795730,8810,8810,8810,8810,1
20240409,095500,44786920,8810,8810,8810,8810,99
20240409,095400,43914730,8810,8810,8810,8810,51
20240409,095300,43465420,8810,8800,8810,8800,108
20240409,095200,42514940,8800,8800,8800,8800,11
20240409,095100,42418140,8800,8780,8800,8780,301
20240409,095000,39775340,8800,8800,8800,8800,0
20240409,094900,39775340,8800,8800,8800,8800,0
20240409,094800,39775340,8800,8800,8800,8800,2
20240409,094700,39757740,8780,8780,8780,8780,0
20240409,094600,39757740,8780,8780,8780,8780,0
20240409,094500,39757740,8780,8780,8780,8780,1
20240409,094400,39748960,8810,8810,8810,8810,0
20240409,094300,39748960,8810,8810,8810,8810,1
20240409,094200,39740150,8780,8780,8780,8780,20
20240409,094100,39564550,8820,8820,8820,8820,0
20240409,094000,39564550,8820,8820,8820,8820,0
20240409,093900,39564550,8820,8820,8820,8820,0
20240409,093800,39564550,8820,8820,8820,8820,1
20240409,093700,39555730,8780,8820,8820,8780,102
20240409,093600,38660130,8780,8780,8780,8780,0
20240409,093500,38660130,8780,8780,8780,8780,0
20240409,093400,38660130,8780,8780,8780,8780,0
20240409,093300,38660130,8780,8780,8820,8780,3
20240409,093200,38633750,8820,8830,8830,8780,8
20240409,093100,38563220,8790,8790,8790,8770,938
20240409,093000,30318480,8790,8790,8790,8790,1
20240409,092900,30309690,8770,8810,8810,8770,1576
20240409,092800,16455960,8810,8810,8810,8810,7
20240409,092700,16394290,8820,8820,8820,8820,3
20240409,092600,16367830,8820,8820,8820,8820,2
20240409,092500,16350190,8810,8830,8830,8810,160
20240409,092400,14940570,8810,8810,8810,8810,65
20240409,092300,14367920,8810,8810,8810,8810,262
20240409,092200,12059700,8810,8820,8830,8810,189
20240409,092100,10392720,8820,8820,8820,8820,15
20240409,092000,10260420,8810,8810,8810,8810,0
20240409,091900,10260420,8810,8810,8810,8810,20
20240409,091800,10084220,8820,8820,8820,8820,56
20240409,091700,9590300,8830,8810,8830,8810,29
20240409,091600,9334760,8810,8810,8810,8810,0
20240409,091500,9334760,8810,8810,8810,8810,112
20240409,091400,8348040,8810,8810,8810,8810,165
20240409,091300,6894390,8820,8820,8820,8820,8
20240409,091200,6823830,8830,8830,8830,8830,0
20240409,091100,6823830,8830,8810,8830,8810,257
20240409,091000,4559060,8820,8830,8830,8820,2
20240409,090900,4541410,8820,8820,8820,8820,335
20240409,090800,1586710,8830,8830,8830,8830,0
20240409,090700,1586710,8830,8830,8830,8830,33
20240409,090600,1295320,8820,8820,8820,8820,0
20240409,090500,1295320,8820,8820,8820,8820,0
20240409,090400,1295320,8820,8830,8830,8820,24
20240409,090300,1083630,8810,8810,8810,8810,0
20240409,090200,1083630,8810,8810,8810,8810,0
20240409,090100,1083630,8810,8810,8810,8810,97
20240409,090000,229060,8810,8810,8810,8810,26