KissMeData/044450/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,191800,588281760,8030,8030,8030,8030,1573
20240408,191700,588281760,8030,8030,8030,8030,0
20240408,191600,588281760,8030,8030,8030,8030,0
20240408,191500,588281760,8030,8030,8030,8030,0
20240408,191400,588281760,8030,8030,8030,8030,0
20240408,191300,588281760,8030,8030,8030,8030,0
20240408,191200,588281760,8030,8030,8030,8030,0
20240408,191100,588281760,8030,8030,8030,8030,0
20240408,191000,588281760,8030,8030,8030,8030,0
20240408,190900,588281760,8030,8030,8030,8030,0
20240408,190800,588281760,8030,8030,8030,8030,0
20240408,190700,588281760,8030,8030,8030,8030,0
20240408,190600,588281760,8030,8030,8030,8030,0
20240408,190500,588281760,8030,8030,8030,8030,0
20240408,190400,588281760,8030,8030,8030,8030,0
20240408,190300,588281760,8030,8030,8030,8030,0
20240408,190200,588281760,8030,8030,8030,8030,0
20240408,190100,588281760,8030,8030,8030,8030,0
20240408,190000,588281760,8030,8030,8030,8030,0
20240408,185900,588281760,8030,8030,8030,8030,0
20240408,185800,588281760,8030,8030,8030,8030,0
20240408,185700,588281760,8030,8030,8030,8030,0
20240408,185600,588281760,8030,8030,8030,8030,0
20240408,185500,588281760,8030,8030,8030,8030,0
20240408,185400,588281760,8030,8030,8030,8030,0
20240408,185300,588281760,8030,8030,8030,8030,0
20240408,185200,588281760,8030,8030,8030,8030,0
20240408,185100,588281760,8030,8030,8030,8030,0
20240408,185000,588281760,8030,8030,8030,8030,0
20240408,184900,588281760,8030,8030,8030,8030,0
20240408,184800,588281760,8030,8030,8030,8030,1573
20240408,184700,588281760,8030,8030,8030,8030,0
20240408,184600,588281760,8030,8030,8030,8030,0
20240408,184500,588281760,8030,8030,8030,8030,0
20240408,184400,588281760,8030,8030,8030,8030,0
20240408,184300,588281760,8030,8030,8030,8030,0
20240408,184200,588281760,8030,8030,8030,8030,0
20240408,184100,588281760,8030,8030,8030,8030,0
20240408,184000,588281760,8030,8030,8030,8030,0
20240408,183900,588281760,8030,8030,8030,8030,0
20240408,183800,588281760,8030,8030,8030,8030,0
20240408,183700,588281760,8030,8030,8030,8030,0
20240408,183600,588281760,8030,8030,8030,8030,0
20240408,183500,588281760,8030,8030,8030,8030,0
20240408,183400,588281760,8030,8030,8030,8030,0
20240408,183300,588281760,8030,8030,8030,8030,0
20240408,183200,588281760,8030,8030,8030,8030,0
20240408,183100,588281760,8030,8030,8030,8030,0
20240408,183000,588281760,8030,8030,8030,8030,0
20240408,182900,588281760,8030,8030,8030,8030,0
20240408,182800,588281760,8030,8030,8030,8030,0
20240408,182700,588281760,8030,8030,8030,8030,0
20240408,182600,588281760,8030,8030,8030,8030,0
20240408,182500,588281760,8030,8030,8030,8030,0
20240408,182400,588281760,8030,8030,8030,8030,0
20240408,182300,588281760,8030,8030,8030,8030,0
20240408,182200,588281760,8030,8030,8030,8030,0
20240408,182100,588281760,8030,8030,8030,8030,0
20240408,182000,588281760,8030,8030,8030,8030,0
20240408,181900,588281760,8030,8030,8030,8030,0
20240408,181800,588281760,8030,8030,8030,8030,1573
20240408,181700,588281760,8030,8030,8030,8030,0
20240408,181600,588281760,8030,8030,8030,8030,0
20240408,181500,588281760,8030,8030,8030,8030,0
20240408,181400,588281760,8030,8030,8030,8030,0
20240408,181300,588281760,8030,8030,8030,8030,0
20240408,181200,588281760,8030,8030,8030,8030,0
20240408,181100,588281760,8030,8030,8030,8030,0
20240408,181000,588281760,8030,8030,8030,8030,0
20240408,180900,588281760,8030,8030,8030,8030,0
20240408,180800,588281760,8030,8030,8030,8030,0
20240408,180700,588281760,8030,8030,8030,8030,0
20240408,180600,588281760,8030,8030,8030,8030,0
20240408,180500,588281760,8030,8030,8030,8030,0
20240408,180400,588281760,8030,8030,8030,8030,0
20240408,180300,588281760,8030,8030,8030,8030,0
20240408,180200,588281760,8030,8030,8030,8030,0
20240408,180100,588281760,8030,8030,8030,8030,0
20240408,180000,588281760,8030,8030,8030,8030,0
20240408,175900,588281760,8030,8030,8030,8030,0
20240408,175800,588281760,8030,8030,8030,8030,0
20240408,175700,588281760,8030,8030,8030,8030,0
20240408,175600,588281760,8030,8030,8030,8030,0
20240408,175500,588281760,8030,8030,8030,8030,0
20240408,175400,588281760,8030,8030,8030,8030,0
20240408,175300,588281760,8030,8030,8030,8030,0
20240408,175200,588281760,8030,8030,8030,8030,0
20240408,175100,588281760,8030,8030,8030,8030,0
20240408,175000,588281760,8030,8030,8030,8030,0
20240408,174900,588281760,8030,8030,8030,8030,0
20240408,174800,588281760,8030,8030,8030,8030,1573
20240408,174700,588281760,8030,8030,8030,8030,0
20240408,174600,588281760,8030,8030,8030,8030,0
20240408,174500,588281760,8030,8030,8030,8030,0
20240408,174400,588281760,8030,8030,8030,8030,0
20240408,174300,588281760,8030,8030,8030,8030,0
20240408,174200,588281760,8030,8030,8030,8030,0
20240408,174100,588281760,8030,8030,8030,8030,0
20240408,174000,588281760,8030,8030,8030,8030,0
20240408,173900,588281760,8030,8030,8030,8030,0
20240408,173800,588281760,8030,8030,8030,8030,0
20240408,173700,588281760,8030,8030,8030,8030,0
20240408,173600,588281760,8030,8030,8030,8030,0
20240408,173500,588281760,8030,8030,8030,8030,0
20240408,173400,588281760,8030,8030,8030,8030,0
20240408,173300,588281760,8030,8030,8030,8030,0
20240408,173200,588281760,8030,8030,8030,8030,0
20240408,173100,588281760,8030,8030,8030,8030,0
20240408,173000,588281760,8030,8030,8030,8030,0
20240408,172900,588281760,8030,8030,8030,8030,0
20240408,172800,588281760,8030,8030,8030,8030,0
20240408,172700,588281760,8030,8030,8030,8030,0
20240408,172600,588281760,8030,8030,8030,8030,0
20240408,172500,588281760,8030,8030,8030,8030,0
20240408,172400,588281760,8030,8030,8030,8030,0
20240408,172300,588281760,8030,8030,8030,8030,0
20240408,172200,588281760,8030,8030,8030,8030,0
20240408,172100,588281760,8030,8030,8030,8030,0
20240408,172000,588281760,8030,8030,8030,8030,0
20240408,171900,588281760,8030,8030,8030,8030,0
20240408,171800,588281760,8030,8030,8030,8030,1573
20240408,171700,588281760,8030,8030,8030,8030,0
20240408,171600,588281760,8030,8030,8030,8030,0
20240408,171500,588281760,8030,8030,8030,8030,0
20240408,171400,588281760,8030,8030,8030,8030,0
20240408,171300,588281760,8030,8030,8030,8030,0
20240408,171200,588281760,8030,8030,8030,8030,0
20240408,171100,588281760,8030,8030,8030,8030,0
20240408,171000,588281760,8030,8030,8030,8030,0
20240408,170900,588281760,8030,8030,8030,8030,0
20240408,170800,588281760,8030,8030,8030,8030,0
20240408,170700,588281760,8030,8030,8030,8030,0
20240408,170600,588281760,8030,8030,8030,8030,0
20240408,170500,588281760,8030,8030,8030,8030,0
20240408,170400,588281760,8030,8030,8030,8030,0
20240408,170300,588281760,8030,8030,8030,8030,0
20240408,170200,588281760,8030,8030,8030,8030,0
20240408,170100,588281760,8030,8030,8030,8030,0
20240408,170000,588281760,8030,8030,8030,8030,0
20240408,165900,588281760,8030,8030,8030,8030,0
20240408,165800,588281760,8030,8030,8030,8030,0
20240408,165700,588281760,8030,8030,8030,8030,0
20240408,165600,588281760,8030,8030,8030,8030,0
20240408,165500,588281760,8030,8030,8030,8030,0
20240408,165400,588281760,8030,8030,8030,8030,0
20240408,165300,588281760,8030,8030,8030,8030,0
20240408,165200,588281760,8030,8030,8030,8030,0
20240408,165100,588281760,8030,8030,8030,8030,0
20240408,165000,588281760,8030,8030,8030,8030,0
20240408,164900,588281760,8030,8030,8030,8030,0
20240408,164800,588281760,8030,8030,8030,8030,1573
20240408,164700,588281760,8030,8030,8030,8030,0
20240408,164600,588281760,8030,8030,8030,8030,0
20240408,164500,588281760,8030,8030,8030,8030,0
20240408,164400,588281760,8030,8030,8030,8030,0
20240408,164300,588281760,8030,8030,8030,8030,0
20240408,164200,588281760,8030,8030,8030,8030,0
20240408,164100,588281760,8030,8030,8030,8030,0
20240408,164000,588281760,8030,8030,8030,8030,0
20240408,163900,588281760,8030,8030,8030,8030,0
20240408,163800,588281760,8030,8030,8030,8030,0
20240408,163700,588281760,8030,8030,8030,8030,0
20240408,163600,588281760,8030,8030,8030,8030,0
20240408,163500,588281760,8030,8030,8030,8030,0
20240408,163400,588281760,8030,8030,8030,8030,0
20240408,163300,588281760,8030,8030,8030,8030,0
20240408,163200,588281760,8030,8030,8030,8030,0
20240408,163100,588281760,8030,8030,8030,8030,0
20240408,163000,588281760,8030,8030,8030,8030,0
20240408,162900,588281760,8030,8030,8030,8030,0
20240408,162800,588281760,8030,8030,8030,8030,0
20240408,162700,588281760,8030,8030,8030,8030,0
20240408,162600,588281760,8030,8030,8030,8030,0
20240408,162500,588281760,8030,8030,8030,8030,0
20240408,162400,588281760,8030,8030,8030,8030,0
20240408,162300,588281760,8030,8030,8030,8030,0
20240408,162200,588281760,8030,8030,8030,8030,0
20240408,162100,588281760,8030,8030,8030,8030,0
20240408,162000,588281760,8030,8030,8030,8030,0
20240408,161900,588281760,8030,8030,8030,8030,0
20240408,161800,588281760,8030,8030,8030,8030,1573
20240408,161700,588281760,8030,8030,8030,8030,0
20240408,161600,588281760,8030,8030,8030,8030,0
20240408,161500,588281760,8030,8030,8030,8030,0
20240408,161400,588281760,8030,8030,8030,8030,0
20240408,161300,588281760,8030,8030,8030,8030,0
20240408,161200,588281760,8030,8030,8030,8030,0
20240408,161100,588281760,8030,8030,8030,8030,0
20240408,161000,588281760,8030,8030,8030,8030,0
20240408,160900,588281760,8030,8030,8030,8030,0
20240408,160800,588281760,8030,8030,8030,8030,0
20240408,160700,588281760,8030,8030,8030,8030,0
20240408,160600,588281760,8030,8030,8030,8030,0
20240408,160500,588281760,8030,8030,8030,8030,0
20240408,160400,588281760,8030,8030,8030,8030,0
20240408,160300,588281760,8030,8030,8030,8030,0
20240408,160200,588281760,8030,8030,8030,8030,0
20240408,160100,588281760,8030,8030,8030,8030,0
20240408,160000,588281760,8030,8030,8030,8030,0
20240408,155900,588281760,8030,8030,8030,8030,0
20240408,155800,588281760,8030,8030,8030,8030,0
20240408,155700,588281760,8030,8030,8030,8030,0
20240408,155600,588281760,8030,8030,8030,8030,0
20240408,155500,588281760,8030,8030,8030,8030,0
20240408,155400,588281760,8030,8030,8030,8030,0
20240408,155300,588281760,8030,8030,8030,8030,0
20240408,155200,588281760,8030,8030,8030,8030,0
20240408,155100,588281760,8030,8030,8030,8030,0
20240408,155000,588281760,8030,8030,8030,8030,0
20240408,154900,588281760,8030,8030,8030,8030,0
20240408,154800,588281760,8030,8030,8030,8030,1573
20240408,154700,588281760,8030,8030,8030,8030,0
20240408,154600,588281760,8030,8030,8030,8030,0
20240408,154500,588281760,8030,8030,8030,8030,0
20240408,154400,588281760,8030,8030,8030,8030,0
20240408,154300,588281760,8030,8030,8030,8030,0
20240408,154200,588281760,8030,8030,8030,8030,0
20240408,154100,588281760,8030,8030,8030,8030,0
20240408,154000,588281760,8030,8030,8030,8030,0
20240408,153900,588281760,8030,8030,8030,8030,0
20240408,153800,588281760,8030,8030,8030,8030,0
20240408,153700,588281760,8030,8030,8030,8030,0
20240408,153600,588281760,8030,8030,8030,8030,0
20240408,153500,588281760,8030,8030,8030,8030,0
20240408,153400,588281760,8030,8030,8030,8030,0
20240408,153300,588281760,8030,8030,8030,8030,0
20240408,153200,588281760,8030,8030,8030,8030,0
20240408,153100,588281760,8030,8030,8030,8030,0
20240408,153000,588281760,8030,8030,8030,8030,1573
20240408,152900,575650570,8040,8040,8040,8040,0
20240408,152800,575650570,8040,8040,8040,8040,0
20240408,152700,575650570,8040,8040,8040,8040,0
20240408,152600,575650570,8040,8040,8040,8040,0
20240408,152500,575650570,8040,8040,8040,8040,0
20240408,152400,575650570,8040,8040,8040,8040,0
20240408,152300,575650570,8040,8040,8040,8040,0
20240408,152200,575650570,8040,8040,8040,8040,0
20240408,152100,575650570,8040,8040,8040,8040,0
20240408,152000,575650570,8040,8040,8040,8040,0
20240408,151900,575650570,8040,8030,8040,8030,50
20240408,151800,575248970,8040,8010,8040,8010,280
20240408,151700,573002790,8010,8020,8020,8000,10188
20240408,151600,491454200,8020,8040,8040,8020,37
20240408,151500,491157130,8040,8040,8040,8040,1
20240408,151400,491149090,8030,8030,8030,8030,139
20240408,151300,490032920,8030,8030,8030,8030,102
20240408,151200,489213860,8030,8030,8030,8030,0
20240408,151100,489213860,8030,8030,8030,8030,211
20240408,151000,487519530,8030,8030,8030,8030,93
20240408,150900,486772740,8030,8020,8030,8020,101
20240408,150800,485961720,8020,8020,8020,8020,1
20240408,150700,485953700,8020,8030,8030,8020,129
20240408,150600,484917840,8030,8030,8030,8030,322
20240408,150500,482332180,8060,8060,8060,8060,0
20240408,150400,482332180,8060,8030,8060,8030,740
20240408,150300,476389950,8030,8030,8030,8030,337
20240408,150200,473683840,8040,8050,8050,8040,527
20240408,150100,469446660,8060,8060,8060,8060,0
20240408,150000,469446660,8060,8060,8060,8060,0
20240408,145900,469446660,8060,8060,8060,8060,1
20240408,145800,469438600,8050,8060,8060,8050,142
20240408,145700,468295280,8060,8060,8060,8060,20
20240408,145600,468134080,8070,8070,8070,8070,0
20240408,145500,468134080,8070,8070,8070,8070,21
20240408,145400,467964610,8070,8070,8070,8070,0
20240408,145300,467964610,8070,8070,8070,8070,21
20240408,145200,467795140,8070,8070,8070,8070,21
20240408,145100,467625670,8040,8040,8040,8040,0
20240408,145000,467625670,8040,8040,8040,8040,0
20240408,144900,467625670,8040,8040,8040,8040,1
20240408,144800,467617630,8040,8040,8040,8040,105
20240408,144700,466773430,8040,8050,8050,8040,637
20240408,144600,461647450,8060,8060,8060,8060,22
20240408,144500,461470130,8060,8060,8060,8060,578
20240408,144400,456811450,8060,8060,8060,8060,0
20240408,144300,456811450,8060,8060,8060,8060,52
20240408,144200,456392330,8060,8060,8060,8060,30
20240408,144100,456150530,8070,8070,8070,8070,32
20240408,144000,455892290,8070,8070,8070,8070,25
20240408,143900,455690540,8050,8050,8050,8050,0
20240408,143800,455690540,8050,8050,8050,8050,0
20240408,143700,455690540,8050,8050,8050,8050,0
20240408,143600,455690540,8050,8070,8070,8050,25
20240408,143500,455489190,8070,8070,8070,8070,24
20240408,143400,455295510,8070,8070,8070,8070,29
20240408,143300,455061480,8060,8060,8060,8060,0
20240408,143200,455061480,8060,8060,8060,8060,0
20240408,143100,455061480,8060,8060,8060,8060,6
20240408,143000,455013120,8060,8080,8080,8060,152
20240408,142900,453786450,8090,8080,8090,8080,40
20240408,142800,453462960,8080,8080,8080,8080,0
20240408,142700,453462960,8080,8080,8080,8080,0
20240408,142600,453462960,8080,8080,8080,8080,56
20240408,142500,453010480,8080,8080,8080,8080,0
20240408,142400,453010480,8080,8080,8080,8080,0
20240408,142300,453010480,8080,8080,8080,8080,22
20240408,142200,452832720,8080,8080,8080,8080,19
20240408,142100,452679200,8070,8080,8080,8070,5
20240408,142000,452638820,8060,8060,8060,8060,0
20240408,141900,452638820,8060,8070,8070,8060,49
20240408,141800,452243860,8060,8070,8070,8060,21
20240408,141700,452074500,8080,8080,8080,8080,24
20240408,141600,451880580,8080,8080,8080,8080,14
20240408,141500,451767460,8090,8090,8090,8090,48
20240408,141400,451379140,8100,8100,8100,8100,22
20240408,141300,451200940,8100,8100,8100,8100,0
20240408,141200,451200940,8100,8100,8100,8100,0
20240408,141100,451200940,8100,8100,8100,8100,21
20240408,141000,451030840,8090,8090,8090,8090,0
20240408,140900,451030840,8090,8090,8090,8090,0
20240408,140800,451030840,8090,8090,8090,8090,0
20240408,140700,451030840,8090,8090,8090,8090,39
20240408,140600,450715330,8100,8100,8100,8100,5
20240408,140500,450674830,8100,8100,8100,8100,22
20240408,140400,450496630,8090,8090,8090,8090,2
20240408,140300,450480450,8090,8090,8090,8090,0
20240408,140200,450480450,8090,8070,8090,8070,2015
20240408,140100,434183360,8070,8070,8070,8070,0
20240408,140000,434183360,8070,8070,8070,8070,100
20240408,135900,433376360,8060,8060,8060,8060,12
20240408,135800,433279640,8070,8070,8070,8070,0
20240408,135700,433279640,8070,8070,8070,8070,21
20240408,135600,433110170,8070,8070,8070,8070,0
20240408,135500,433110170,8070,8070,8070,8070,15
20240408,135400,432989120,8050,8050,8050,8050,60
20240408,135300,432506120,8070,8070,8070,8070,0
20240408,135200,432506120,8070,8070,8070,8070,0
20240408,135100,432506120,8070,8080,8080,8070,62
20240408,135000,432005570,8070,8070,8070,8070,0
20240408,134900,432005570,8070,8070,8070,8070,0
20240408,134800,432005570,8070,8090,8090,8050,777
20240408,134700,425742350,8090,8090,8090,8090,0
20240408,134600,425742350,8090,8090,8090,8090,10
20240408,134500,425661450,8090,8090,8090,8090,21
20240408,134400,425491560,8090,8090,8090,8090,1
20240408,134300,425483470,8080,8080,8080,8080,300
20240408,134200,423059470,8080,8080,8080,8080,21
20240408,134100,422889790,8080,8080,8080,8080,0
20240408,134000,422889790,8080,8080,8080,8080,17
20240408,133900,422752430,8090,8090,8090,8090,21
20240408,133800,422582540,8090,8090,8090,8090,23
20240408,133700,422396470,8100,8100,8100,8100,0
20240408,133600,422396470,8100,8100,8100,8100,21
20240408,133500,422226370,8100,8100,8100,8100,0
20240408,133400,422226370,8100,8100,8100,8100,22
20240408,133300,422048170,8070,8070,8070,8070,0
20240408,133200,422048170,8070,8080,8080,8070,50
20240408,133100,421644410,8090,8090,8090,8090,51
20240408,133000,421231820,8090,8090,8090,8090,102
20240408,132900,420406640,8100,8100,8100,8100,0
20240408,132800,420406640,8100,8100,8100,8100,22
20240408,132700,420228440,8100,8100,8100,8100,0
20240408,132600,420228440,8100,8100,8100,8100,0
20240408,132500,420228440,8100,8100,8100,8100,0
20240408,132400,420228440,8100,8100,8100,8100,204
20240408,132300,418576040,8070,8070,8070,8070,1
20240408,132200,418567970,8080,8080,8080,8080,1146
20240408,132100,409308290,8080,8080,8080,8080,35
20240408,132000,409025490,8060,8060,8060,8060,0
20240408,131900,409025490,8060,8060,8060,8060,0
20240408,131800,409025490,8060,8070,8080,8040,111
20240408,131700,408129970,8040,8040,8040,8040,0
20240408,131600,408129970,8040,8040,8040,8040,0
20240408,131500,408129970,8040,8040,8040,8040,230
20240408,131400,406280770,8060,8060,8060,8060,0
20240408,131300,406280770,8060,8050,8060,8040,1774
20240408,131200,392007120,8060,8060,8060,8060,0
20240408,131100,392007120,8060,8060,8060,8060,0
20240408,131000,392007120,8060,8060,8060,8060,25
20240408,130900,391805620,8080,8070,8080,8040,177
20240408,130800,390380860,8080,8080,8080,8080,21
20240408,130700,390211180,8070,8070,8070,8070,239
20240408,130600,388282450,8080,8080,8080,8080,0
20240408,130500,388282450,8080,8080,8080,8080,70
20240408,130400,387716850,8080,8080,8080,8080,197
20240408,130300,386125090,8070,8070,8070,8070,0
20240408,130200,386125090,8070,8070,8070,8070,50
20240408,130100,385721590,8060,8060,8060,8060,0
20240408,130000,385721590,8060,8070,8070,8060,2
20240408,125900,385705460,8050,8050,8050,8050,3
20240408,125800,385681310,8070,8070,8070,8070,0
20240408,125700,385681310,8070,8050,8070,8050,3
20240408,125600,385657140,8050,8050,8050,8050,2
20240408,125500,385641040,8050,8050,8050,8050,3
20240408,125400,385616890,8050,8060,8060,8050,605
20240408,125300,380746430,8060,8060,8060,8060,1
20240408,125200,380738370,8050,8050,8050,8050,4
20240408,125100,380706170,8050,8050,8060,8040,417
20240408,125000,377349330,8060,8070,8070,8060,151
20240408,124900,376131790,8080,8080,8080,8080,0
20240408,124800,376131790,8080,8080,8080,8080,0
20240408,124700,376131790,8080,8070,8080,8070,25
20240408,124600,375929830,8070,8070,8070,8070,54
20240408,124500,375494050,8070,8070,8070,8070,5
20240408,124400,375453700,8070,8080,8080,8070,67
20240408,124300,374912800,8070,8070,8070,8070,6
20240408,124200,374864380,8070,8070,8070,8070,2
20240408,124100,374848240,8080,8070,8080,8070,23
20240408,124000,374662420,8080,8080,8080,8080,0
20240408,123900,374662420,8080,8080,8080,8080,0
20240408,123800,374662420,8080,8070,8080,8070,25
20240408,123700,374460440,8070,8070,8070,8070,2
20240408,123600,374444300,8070,8070,8070,8070,2
20240408,123500,374428160,8070,8070,8080,8070,74
20240408,123400,373830770,8070,8070,8070,8070,2
20240408,123300,373814630,8070,8080,8080,8070,22
20240408,123200,373636880,8070,8070,8070,8070,4
20240408,123100,373604600,8070,8070,8070,8070,6
20240408,123000,373556180,8080,8080,8080,8080,21
20240408,122900,373386500,8070,8070,8070,8070,2
20240408,122800,373370360,8080,8080,8080,8080,22
20240408,122700,373192600,8080,8090,8090,8080,23
20240408,122600,373006550,8080,8080,8080,8080,4
20240408,122500,372974230,8080,8080,8080,8080,2
20240408,122400,372958070,8080,8080,8090,8080,26
20240408,122300,372747770,8090,8090,8090,8090,21
20240408,122200,372577880,8090,8090,8090,8090,0
20240408,122100,372577880,8090,8080,8090,8080,22
20240408,122000,372399910,8080,8080,8080,8080,22
20240408,121900,372222150,8080,8080,8080,8080,77
20240408,121800,371599990,8080,8080,8080,8080,40
20240408,121700,371276790,8070,8070,8070,8070,4
20240408,121600,371244510,8070,8070,8070,8070,8
20240408,121500,371179950,8070,8060,8070,8060,22
20240408,121400,371002420,8060,8060,8060,8060,2
20240408,121300,370986300,8060,8060,8060,8060,5
20240408,121200,370946000,8060,8050,8060,8050,4
20240408,121100,370913780,8060,8070,8070,8050,254
20240408,121000,368866220,8070,8070,8070,8070,4
20240408,120900,368833940,8080,8070,8080,8070,23
20240408,120800,368648120,8080,8080,8080,8080,0
20240408,120700,368648120,8080,8080,8080,8080,0
20240408,120600,368648120,8080,8070,8080,8070,22
20240408,120500,368470370,8070,8070,8070,8070,2
20240408,120400,368454230,8070,8070,8070,8070,4
20240408,120300,368421950,8060,8050,8060,8050,4
20240408,120200,368389720,8050,8050,8050,8050,2
20240408,120100,368373620,8050,8050,8050,8050,2
20240408,120000,368357520,8040,8040,8040,8040,1
20240408,115900,368349480,8040,8040,8040,8040,20
20240408,115800,368188680,8040,8050,8050,8030,43
20240408,115700,367842670,8030,8070,8070,8030,2195
20240408,115600,350199320,8070,8070,8080,8070,10
20240408,115500,350118610,8070,8070,8070,8070,13
20240408,115400,350013700,8070,8070,8070,8070,16
20240408,115300,349884580,8080,8070,8080,8070,59
20240408,115200,349407950,8070,8060,8070,8060,13
20240408,115100,349303110,8060,8060,8070,8060,19
20240408,115000,349149950,8070,8070,8070,8070,10
20240408,114900,349069250,8070,8070,8070,8070,87
20240408,114800,348367160,8080,8080,8080,8080,46
20240408,114700,347995480,8080,8080,8080,8080,11
20240408,114600,347906600,8080,8080,8090,8080,87
20240408,114500,347202880,8080,8080,8080,8080,14
20240408,114400,347089760,8080,8080,8080,8080,13
20240408,114300,346984720,8090,8080,8090,8080,32
20240408,114200,346725940,8080,8080,8080,8080,11
20240408,114100,346637060,8080,8080,8080,8080,12
20240408,114000,346540100,8080,8080,8090,8080,35
20240408,113900,346257090,8080,8080,8080,8080,9
20240408,113800,346184370,8080,8080,8080,8080,9
20240408,113700,346111650,8070,8070,8070,8070,9
20240408,113600,346039020,8070,8080,8080,8070,64
20240408,113500,345522160,8080,8090,8090,8080,30
20240408,113400,345279550,8080,8090,8090,8080,10
20240408,113300,345198740,8080,8090,8090,8080,159
20240408,113200,343913420,8090,8080,8090,8080,59
20240408,113100,343436200,8070,8090,8090,8070,151
20240408,113000,342216350,8090,8090,8090,8090,78
20240408,112900,341585330,8090,8090,8090,8090,9
20240408,112800,341512520,8080,8080,8080,8080,10
20240408,112700,341431720,8080,8080,8080,8080,9
20240408,112600,341359000,8080,8070,8090,8070,495
20240408,112500,337354620,8080,8080,8090,8080,253
20240408,112400,335310370,8080,8100,8100,8080,813
20240408,112300,328733020,8100,8090,8100,8090,167
20240408,112200,327380360,8090,8100,8100,8090,56
20240408,112100,326926850,8100,8120,8120,8090,209
20240408,112000,325233640,8120,8110,8120,8110,9
20240408,111900,325160610,8100,8110,8110,8100,809
20240408,111800,318599660,8110,8110,8110,8110,209
20240408,111700,316904670,8110,8070,8130,8070,1085
20240408,111600,308097580,8090,8060,8090,8060,1160
20240408,111500,298726520,8060,8070,8070,8060,29
20240408,111400,298492530,8070,8070,8080,8070,20
20240408,111300,298331020,8070,8090,8090,8070,83
20240408,111200,297659660,8090,8110,8110,8090,85
20240408,111100,296971090,8110,8100,8110,8100,24
20240408,111000,296776540,8110,8110,8110,8110,11
20240408,110900,296687330,8110,8110,8110,8110,11
20240408,110800,296598120,8110,8110,8120,8100,35
20240408,110700,296314100,8110,8110,8110,8110,12
20240408,110600,296216780,8110,8120,8120,8110,30
20240408,110500,295973270,8110,8100,8110,8100,214
20240408,110400,294237850,8100,8100,8110,8100,17
20240408,110300,294100120,8100,8100,8110,8100,31
20240408,110200,293848800,8100,8100,8100,8100,14
20240408,110100,293735400,8100,8100,8100,8100,409
20240408,110000,290422500,8110,8110,8110,8110,25
20240408,105900,290219750,8100,8090,8100,8090,13
20240408,105800,290114490,8100,8090,8100,8090,10
20240408,105700,290033580,8090,8120,8120,8090,12
20240408,105600,289936440,8100,8100,8100,8100,10
20240408,105500,289855440,8100,8120,8120,8100,47
20240408,105400,289474110,8110,8110,8120,8110,35
20240408,105300,289190040,8110,8100,8110,8100,10
20240408,105200,289109030,8100,8100,8100,8100,9
20240408,105100,289036130,8100,8100,8110,8100,38
20240408,105000,288728040,8100,8100,8100,8100,14
20240408,104900,288614640,8090,8090,8090,8090,9
20240408,104800,288541830,8090,8070,8090,8070,14
20240408,104700,288428720,8070,8070,8070,8070,9
20240408,104600,288356090,8070,8070,8070,8070,9
20240408,104500,288283460,8070,8070,8080,8070,36
20240408,104400,287992720,8070,8070,8070,8070,9
20240408,104300,287920090,8070,8070,8070,8070,9
20240408,104200,287847460,8070,8060,8070,8060,99
20240408,104100,287049480,8060,8060,8060,8060,13
20240408,104000,286944700,8050,8050,8050,8050,9
20240408,103900,286872250,8050,8050,8050,8040,2021
20240408,103800,270603320,8050,8050,8050,8050,16
20240408,103700,270474520,8050,8060,8060,8050,35
20240408,103600,270192510,8050,8060,8060,8050,19
20240408,103500,270039460,8060,8060,8060,8060,9
20240408,103400,269966920,8070,8070,8070,8060,32
20240408,103300,269708770,8060,8070,8080,8060,1010
20240408,103200,261548190,8050,8050,8050,8050,9
20240408,103100,261475740,8050,8040,8050,8040,14
20240408,103000,261363090,8070,8050,8070,8040,15
20240408,102900,261242390,8040,8040,8040,8040,9
20240408,102800,261170030,8040,8050,8050,8040,30
20240408,102700,260928620,8040,8030,8050,8030,15
20240408,102600,260808040,8030,8050,8050,8030,10
20240408,102500,260727720,8050,8020,8050,8020,10
20240408,102400,260647440,8030,8050,8050,8030,158
20240408,102300,259378390,8060,8080,8080,8060,19
20240408,102200,259224960,8070,8060,8070,8060,13
20240408,102100,259120090,8070,8070,8070,8070,9
20240408,102000,259047460,8070,8070,8070,8070,9
20240408,101900,258974830,8070,8060,8070,8060,9
20240408,101800,258902240,8060,8060,8060,8060,14
20240408,101700,258789400,8070,8070,8070,8070,27
20240408,101600,258571510,8070,8060,8070,8060,11
20240408,101500,258482830,8060,8060,8060,8060,9
20240408,101400,258410290,8060,8070,8070,8060,7
20240408,101300,258353840,8070,8040,8070,8040,17
20240408,101200,258216980,8040,8040,8040,8040,21
20240408,101100,258048140,8040,8050,8050,8040,10
20240408,101000,257967730,8050,8040,8050,8040,30
20240408,100900,257726320,8040,8040,8050,8040,16
20240408,100800,257597650,8050,8050,8050,8050,31
20240408,100700,257348100,8040,8040,8040,8040,9
20240408,100600,257275740,8040,8040,8040,8040,9
20240408,100500,257203380,8040,8050,8060,8040,11
20240408,100400,257114910,8030,8030,8030,8030,14
20240408,100300,257002490,8030,8040,8040,8030,32
20240408,100200,256745350,8040,8040,8040,8040,9
20240408,100100,256672990,8020,8040,8040,8020,10
20240408,100000,256592770,8020,8030,8030,8020,39
20240408,095900,256279650,8040,8080,8080,8040,39
20240408,095800,255965770,8080,8050,8080,8030,148
20240408,095700,254771790,8050,8060,8060,8050,13
20240408,095600,254667100,8070,8080,8080,8060,485
20240408,095500,250756160,8060,8060,8080,8060,15
20240408,095400,250635220,8080,8050,8080,8050,62
20240408,095300,250134480,8050,8040,8080,8040,36
20240408,095200,249844550,8040,8030,8040,8030,10
20240408,095100,249764240,8030,8030,8030,8020,9
20240408,095000,249692010,8030,8010,8030,8010,29
20240408,094900,249459280,8020,8010,8030,8010,807
20240408,094800,242984690,8000,8000,8010,8000,919
20240408,094700,235632610,8010,8010,8010,8000,35
20240408,094600,235352350,8000,8000,8010,8000,474
20240408,094500,231559750,8010,8000,8010,8000,19
20240408,094400,231407650,8010,8010,8010,8000,93
20240408,094300,230662810,8000,8010,8010,8000,120
20240408,094200,229701800,8000,8010,8010,8000,199
20240408,094100,228107900,8000,7990,8010,7990,878
20240408,094000,221083720,7990,8000,8000,7980,12
20240408,093900,220987860,7980,7980,7980,7980,394
20240408,093800,217843740,7980,7990,7990,7980,134
20240408,093700,216773960,7990,8000,8000,7990,169
20240408,093600,215422050,8010,7980,8010,7980,423
20240408,093500,212038420,8000,7980,8000,7980,621
20240408,093400,207070640,7980,7980,7980,7980,159
20240408,093300,205801820,8000,8010,8010,7990,807
20240408,093200,199351410,8000,7990,8010,7990,118
20240408,093100,198408440,8000,7990,8000,7990,459
20240408,093000,194736530,7990,8010,8010,7990,236
20240408,092900,192848850,8020,8020,8020,7970,10470
20240408,092800,109163210,8020,8020,8020,8020,106
20240408,092700,108313090,8010,8020,8020,8010,564
20240408,092600,103789860,8020,8020,8020,8020,111
20240408,092500,102899640,8020,8020,8020,8020,109
20240408,092400,102025460,8020,8020,8020,8020,1009
20240408,092300,93933280,8020,8020,8020,8020,1073
20240408,092200,85327820,8020,8020,8020,8020,9
20240408,092100,85255640,8020,8020,8020,8020,10
20240408,092000,85175440,8020,8020,8030,8020,94
20240408,091900,84421460,8010,8020,8020,8010,10
20240408,091800,84341350,8010,8020,8020,8010,45
20240408,091700,83980590,8010,8020,8020,8010,630
20240408,091600,78934280,8020,8010,8020,8010,204
20240408,091500,77298290,8010,8010,8020,8010,147
20240408,091400,76120780,8010,8010,8010,8010,402
20240408,091300,72900760,8010,8010,8010,8000,29
20240408,091200,72668510,8000,8010,8010,8000,53
20240408,091100,72244020,8010,8010,8020,8000,1414
20240408,091000,60917930,8000,8010,8020,8000,595
20240408,090900,56155770,8010,8040,8050,8010,2596
20240408,090800,35326160,8040,8030,8040,8030,561
20240408,090700,30820480,8040,8060,8060,8040,206
20240408,090600,29162100,8100,8040,8100,8030,754
20240408,090500,23098690,8040,8040,8050,8040,138
20240408,090400,21989140,8040,8050,8050,8040,529
20240408,090300,17733880,8100,8060,8100,8040,333
20240408,090200,15052540,8060,8050,8060,8050,461
20240408,090100,11336920,8060,8060,8060,8060,69
20240408,090000,10780780,8080,8100,8100,8080,1331