KissMeData/079980/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,193900,389621840,3775,3775,3775,3775,2012
20240409,193800,389621840,3775,3775,3775,3775,0
20240409,193700,389621840,3775,3775,3775,3775,0
20240409,193600,389621840,3775,3775,3775,3775,0
20240409,193500,389621840,3775,3775,3775,3775,0
20240409,193400,389621840,3775,3775,3775,3775,0
20240409,193300,389621840,3775,3775,3775,3775,0
20240409,193200,389621840,3775,3775,3775,3775,0
20240409,193100,389621840,3775,3775,3775,3775,0
20240409,193000,389621840,3775,3775,3775,3775,0
20240409,192900,389621840,3775,3775,3775,3775,0
20240409,192800,389621840,3775,3775,3775,3775,0
20240409,192700,389621840,3775,3775,3775,3775,0
20240409,192600,389621840,3775,3775,3775,3775,0
20240409,192500,389621840,3775,3775,3775,3775,0
20240409,192400,389621840,3775,3775,3775,3775,0
20240409,192300,389621840,3775,3775,3775,3775,0
20240409,192200,389621840,3775,3775,3775,3775,0
20240409,192100,389621840,3775,3775,3775,3775,0
20240409,192000,389621840,3775,3775,3775,3775,0
20240409,191900,389621840,3775,3775,3775,3775,0
20240409,191800,389621840,3775,3775,3775,3775,0
20240409,191700,389621840,3775,3775,3775,3775,0
20240409,191600,389621840,3775,3775,3775,3775,0
20240409,191500,389621840,3775,3775,3775,3775,0
20240409,191400,389621840,3775,3775,3775,3775,0
20240409,191300,389621840,3775,3775,3775,3775,0
20240409,191200,389621840,3775,3775,3775,3775,0
20240409,191100,389621840,3775,3775,3775,3775,0
20240409,191000,389621840,3775,3775,3775,3775,0
20240409,190900,389621840,3775,3775,3775,3775,2012
20240409,190800,389621840,3775,3775,3775,3775,0
20240409,190700,389621840,3775,3775,3775,3775,0
20240409,190600,389621840,3775,3775,3775,3775,0
20240409,190500,389621840,3775,3775,3775,3775,0
20240409,190400,389621840,3775,3775,3775,3775,0
20240409,190300,389621840,3775,3775,3775,3775,0
20240409,190200,389621840,3775,3775,3775,3775,0
20240409,190100,389621840,3775,3775,3775,3775,0
20240409,190000,389621840,3775,3775,3775,3775,0
20240409,185900,389621840,3775,3775,3775,3775,0
20240409,185800,389621840,3775,3775,3775,3775,0
20240409,185700,389621840,3775,3775,3775,3775,0
20240409,185600,389621840,3775,3775,3775,3775,0
20240409,185500,389621840,3775,3775,3775,3775,0
20240409,185400,389621840,3775,3775,3775,3775,0
20240409,185300,389621840,3775,3775,3775,3775,0
20240409,185200,389621840,3775,3775,3775,3775,0
20240409,185100,389621840,3775,3775,3775,3775,0
20240409,185000,389621840,3775,3775,3775,3775,0
20240409,184900,389621840,3775,3775,3775,3775,0
20240409,184800,389621840,3775,3775,3775,3775,0
20240409,184700,389621840,3775,3775,3775,3775,0
20240409,184600,389621840,3775,3775,3775,3775,0
20240409,184500,389621840,3775,3775,3775,3775,0
20240409,184400,389621840,3775,3775,3775,3775,0
20240409,184300,389621840,3775,3775,3775,3775,0
20240409,184200,389621840,3775,3775,3775,3775,0
20240409,184100,389621840,3775,3775,3775,3775,0
20240409,184000,389621840,3775,3775,3775,3775,0
20240409,183900,389621840,3775,3775,3775,3775,2012
20240409,183800,389621840,3775,3775,3775,3775,0
20240409,183700,389621840,3775,3775,3775,3775,0
20240409,183600,389621840,3775,3775,3775,3775,0
20240409,183500,389621840,3775,3775,3775,3775,0
20240409,183400,389621840,3775,3775,3775,3775,0
20240409,183300,389621840,3775,3775,3775,3775,0
20240409,183200,389621840,3775,3775,3775,3775,0
20240409,183100,389621840,3775,3775,3775,3775,0
20240409,183000,389621840,3775,3775,3775,3775,0
20240409,182900,389621840,3775,3775,3775,3775,0
20240409,182800,389621840,3775,3775,3775,3775,0
20240409,182700,389621840,3775,3775,3775,3775,0
20240409,182600,389621840,3775,3775,3775,3775,0
20240409,182500,389621840,3775,3775,3775,3775,0
20240409,182400,389621840,3775,3775,3775,3775,0
20240409,182300,389621840,3775,3775,3775,3775,0
20240409,182200,389621840,3775,3775,3775,3775,0
20240409,182100,389621840,3775,3775,3775,3775,0
20240409,182000,389621840,3775,3775,3775,3775,0
20240409,181900,389621840,3775,3775,3775,3775,0
20240409,181800,389621840,3775,3775,3775,3775,0
20240409,181700,389621840,3775,3775,3775,3775,0
20240409,181600,389621840,3775,3775,3775,3775,0
20240409,181500,389621840,3775,3775,3775,3775,0
20240409,181400,389621840,3775,3775,3775,3775,0
20240409,181300,389621840,3775,3775,3775,3775,0
20240409,181200,389621840,3775,3775,3775,3775,0
20240409,181100,389621840,3775,3775,3775,3775,0
20240409,181000,389621840,3775,3775,3775,3775,0
20240409,180900,389621840,3775,3775,3775,3775,2012
20240409,180800,389621840,3775,3775,3775,3775,0
20240409,180700,389621840,3775,3775,3775,3775,0
20240409,180600,389621840,3775,3775,3775,3775,0
20240409,180500,389621840,3775,3775,3775,3775,0
20240409,180400,389621840,3775,3775,3775,3775,0
20240409,180300,389621840,3775,3775,3775,3775,0
20240409,180200,389621840,3775,3775,3775,3775,0
20240409,180100,389621840,3775,3775,3775,3775,0
20240409,180000,389621840,3775,3775,3775,3775,0
20240409,175900,389621840,3775,3775,3775,3775,0
20240409,175800,389621840,3775,3775,3775,3775,0
20240409,175700,389621840,3775,3775,3775,3775,0
20240409,175600,389621840,3775,3775,3775,3775,0
20240409,175500,389621840,3775,3775,3775,3775,0
20240409,175400,389621840,3775,3775,3775,3775,0
20240409,175300,389621840,3775,3775,3775,3775,0
20240409,175200,389621840,3775,3775,3775,3775,0
20240409,175100,389621840,3775,3775,3775,3775,0
20240409,175000,389621840,3775,3775,3775,3775,0
20240409,174900,389621840,3775,3775,3775,3775,0
20240409,174800,389621840,3775,3775,3775,3775,0
20240409,174700,389621840,3775,3775,3775,3775,0
20240409,174600,389621840,3775,3775,3775,3775,0
20240409,174500,389621840,3775,3775,3775,3775,0
20240409,174400,389621840,3775,3775,3775,3775,0
20240409,174300,389621840,3775,3775,3775,3775,0
20240409,174200,389621840,3775,3775,3775,3775,0
20240409,174100,389621840,3775,3775,3775,3775,0
20240409,174000,389621840,3775,3775,3775,3775,0
20240409,173900,389621840,3775,3775,3775,3775,2012
20240409,173800,389621840,3775,3775,3775,3775,0
20240409,173700,389621840,3775,3775,3775,3775,0
20240409,173600,389621840,3775,3775,3775,3775,0
20240409,173500,389621840,3775,3775,3775,3775,0
20240409,173400,389621840,3775,3775,3775,3775,0
20240409,173300,389621840,3775,3775,3775,3775,0
20240409,173200,389621840,3775,3775,3775,3775,0
20240409,173100,389621840,3775,3775,3775,3775,0
20240409,173000,389621840,3775,3775,3775,3775,0
20240409,172900,389621840,3775,3775,3775,3775,0
20240409,172800,389621840,3775,3775,3775,3775,0
20240409,172700,389621840,3775,3775,3775,3775,0
20240409,172600,389621840,3775,3775,3775,3775,0
20240409,172500,389621840,3775,3775,3775,3775,0
20240409,172400,389621840,3775,3775,3775,3775,0
20240409,172300,389621840,3775,3775,3775,3775,0
20240409,172200,389621840,3775,3775,3775,3775,0
20240409,172100,389621840,3775,3775,3775,3775,0
20240409,172000,389621840,3775,3775,3775,3775,0
20240409,171900,389621840,3775,3775,3775,3775,0
20240409,171800,389621840,3775,3775,3775,3775,0
20240409,171700,389621840,3775,3775,3775,3775,0
20240409,171600,389621840,3775,3775,3775,3775,0
20240409,171500,389621840,3775,3775,3775,3775,0
20240409,171400,389621840,3775,3775,3775,3775,0
20240409,171300,389621840,3775,3775,3775,3775,0
20240409,171200,389621840,3775,3775,3775,3775,0
20240409,171100,389621840,3775,3775,3775,3775,0
20240409,171000,389621840,3775,3775,3775,3775,0
20240409,170900,389621840,3775,3775,3775,3775,2012
20240409,170800,389621840,3775,3775,3775,3775,0
20240409,170700,389621840,3775,3775,3775,3775,0
20240409,170600,389621840,3775,3775,3775,3775,0
20240409,170500,389621840,3775,3775,3775,3775,0
20240409,170400,389621840,3775,3775,3775,3775,0
20240409,170300,389621840,3775,3775,3775,3775,0
20240409,170200,389621840,3775,3775,3775,3775,0
20240409,170100,389621840,3775,3775,3775,3775,0
20240409,170000,389621840,3775,3775,3775,3775,0
20240409,165900,389621840,3775,3775,3775,3775,0
20240409,165800,389621840,3775,3775,3775,3775,0
20240409,165700,389621840,3775,3775,3775,3775,0
20240409,165600,389621840,3775,3775,3775,3775,0
20240409,165500,389621840,3775,3775,3775,3775,0
20240409,165400,389621840,3775,3775,3775,3775,0
20240409,165300,389621840,3775,3775,3775,3775,0
20240409,165200,389621840,3775,3775,3775,3775,0
20240409,165100,389621840,3775,3775,3775,3775,0
20240409,165000,389621840,3775,3775,3775,3775,0
20240409,164900,389621840,3775,3775,3775,3775,0
20240409,164800,389621840,3775,3775,3775,3775,0
20240409,164700,389621840,3775,3775,3775,3775,0
20240409,164600,389621840,3775,3775,3775,3775,0
20240409,164500,389621840,3775,3775,3775,3775,0
20240409,164400,389621840,3775,3775,3775,3775,0
20240409,164300,389621840,3775,3775,3775,3775,0
20240409,164200,389621840,3775,3775,3775,3775,0
20240409,164100,389621840,3775,3775,3775,3775,0
20240409,164000,389621840,3775,3775,3775,3775,0
20240409,163900,389621840,3775,3775,3775,3775,2012
20240409,163800,389621840,3775,3775,3775,3775,0
20240409,163700,389621840,3775,3775,3775,3775,0
20240409,163600,389621840,3775,3775,3775,3775,0
20240409,163500,389621840,3775,3775,3775,3775,0
20240409,163400,389621840,3775,3775,3775,3775,0
20240409,163300,389621840,3775,3775,3775,3775,0
20240409,163200,389621840,3775,3775,3775,3775,0
20240409,163100,389621840,3775,3775,3775,3775,0
20240409,163000,389621840,3775,3775,3775,3775,0
20240409,162900,389621840,3775,3775,3775,3775,0
20240409,162800,389621840,3775,3775,3775,3775,0
20240409,162700,389621840,3775,3775,3775,3775,0
20240409,162600,389621840,3775,3775,3775,3775,0
20240409,162500,389621840,3775,3775,3775,3775,0
20240409,162400,389621840,3775,3775,3775,3775,0
20240409,162300,389621840,3775,3775,3775,3775,0
20240409,162200,389621840,3775,3775,3775,3775,0
20240409,162100,389621840,3775,3775,3775,3775,0
20240409,162000,389621840,3775,3775,3775,3775,0
20240409,161900,389621840,3775,3775,3775,3775,0
20240409,161800,389621840,3775,3775,3775,3775,0
20240409,161700,389621840,3775,3775,3775,3775,0
20240409,161600,389621840,3775,3775,3775,3775,0
20240409,161500,389621840,3775,3775,3775,3775,0
20240409,161400,389621840,3775,3775,3775,3775,0
20240409,161300,389621840,3775,3775,3775,3775,0
20240409,161200,389621840,3775,3775,3775,3775,0
20240409,161100,389621840,3775,3775,3775,3775,0
20240409,161000,389621840,3775,3775,3775,3775,0
20240409,160900,389621840,3775,3775,3775,3775,2012
20240409,160800,389621840,3775,3775,3775,3775,0
20240409,160700,389621840,3775,3775,3775,3775,0
20240409,160600,389621840,3775,3775,3775,3775,0
20240409,160500,389621840,3775,3775,3775,3775,0
20240409,160400,389621840,3775,3775,3775,3775,0
20240409,160300,389621840,3775,3775,3775,3775,0
20240409,160200,389621840,3775,3775,3775,3775,0
20240409,160100,389621840,3775,3775,3775,3775,0
20240409,160000,389621840,3775,3775,3775,3775,0
20240409,155900,389621840,3775,3775,3775,3775,0
20240409,155800,389621840,3775,3775,3775,3775,0
20240409,155700,389621840,3775,3775,3775,3775,0
20240409,155600,389621840,3775,3775,3775,3775,0
20240409,155500,389621840,3775,3775,3775,3775,0
20240409,155400,389621840,3775,3775,3775,3775,0
20240409,155300,389621840,3775,3775,3775,3775,0
20240409,155200,389621840,3775,3775,3775,3775,0
20240409,155100,389621840,3775,3775,3775,3775,0
20240409,155000,389621840,3775,3775,3775,3775,0
20240409,154900,389621840,3775,3775,3775,3775,0
20240409,154800,389621840,3775,3775,3775,3775,0
20240409,154700,389621840,3775,3775,3775,3775,0
20240409,154600,389621840,3775,3775,3775,3775,0
20240409,154500,389621840,3775,3775,3775,3775,0
20240409,154400,389621840,3775,3775,3775,3775,0
20240409,154300,389621840,3775,3775,3775,3775,0
20240409,154200,389621840,3775,3775,3775,3775,0
20240409,154100,389621840,3775,3775,3775,3775,0
20240409,154000,389621840,3775,3775,3775,3775,0
20240409,153900,389621840,3775,3775,3775,3775,2012
20240409,153800,389621840,3775,3775,3775,3775,0
20240409,153700,389621840,3775,3775,3775,3775,0
20240409,153600,389621840,3775,3775,3775,3775,0
20240409,153500,389621840,3775,3775,3775,3775,0
20240409,153400,389621840,3775,3775,3775,3775,0
20240409,153300,389621840,3775,3775,3775,3775,0
20240409,153200,389621840,3775,3775,3775,3775,0
20240409,153100,389621840,3775,3775,3775,3775,0
20240409,153000,389621840,3775,3775,3775,3775,2012
20240409,152900,382026540,3790,3790,3790,3790,0
20240409,152800,382026540,3790,3790,3790,3790,0
20240409,152700,382026540,3790,3790,3790,3790,0
20240409,152600,382026540,3790,3790,3790,3790,0
20240409,152500,382026540,3790,3790,3790,3790,0
20240409,152400,382026540,3790,3790,3790,3790,0
20240409,152300,382026540,3790,3790,3790,3790,0
20240409,152200,382026540,3790,3790,3790,3790,0
20240409,152100,382026540,3790,3790,3790,3790,0
20240409,152000,382026540,3790,3790,3790,3790,0
20240409,151900,382026540,3790,3790,3790,3790,1
20240409,151800,382022750,3790,3790,3790,3790,5
20240409,151700,382003800,3790,3785,3790,3780,413
20240409,151600,380442230,3790,3780,3790,3780,31
20240409,151500,380325040,3790,3780,3790,3780,723
20240409,151400,377589880,3790,3780,3790,3780,252
20240409,151300,376637300,3790,3790,3790,3780,311
20240409,151200,375461670,3780,3780,3780,3780,1
20240409,151100,375457890,3780,3780,3780,3780,26
20240409,151000,375359610,3780,3780,3780,3780,1
20240409,150900,375355830,3780,3780,3780,3780,1
20240409,150800,375352050,3780,3780,3780,3780,1
20240409,150700,375348270,3790,3780,3790,3780,299
20240409,150600,374218040,3780,3780,3780,3780,1
20240409,150500,374214260,3785,3780,3785,3780,2
20240409,150400,374206695,3780,3780,3780,3780,0
20240409,150300,374206695,3780,3780,3780,3780,1
20240409,150200,374202915,3785,3780,3785,3780,2
20240409,150100,374195350,3780,3780,3780,3780,1
20240409,150000,374191570,3790,3790,3790,3790,201
20240409,145900,373429780,3775,3790,3790,3775,2
20240409,145800,373422215,3775,3775,3775,3775,1
20240409,145700,373418440,3795,3795,3795,3795,1
20240409,145600,373414645,3775,3795,3795,3775,2
20240409,145500,373407075,3775,3775,3775,3775,1
20240409,145400,373403300,3795,3780,3795,3775,10004
20240409,145300,335632530,3800,3785,3800,3785,9
20240409,145200,335598450,3785,3790,3800,3785,386
20240409,145100,334132600,3780,3780,3780,3780,1
20240409,145000,334128820,3780,3780,3780,3780,0
20240409,144900,334128820,3780,3780,3780,3780,764
20240409,144800,331240900,3780,3790,3790,3780,264
20240409,144700,330240350,3790,3780,3790,3780,2
20240409,144600,330232780,3785,3790,3790,3785,2407
20240409,144500,321122210,3785,3790,3790,3785,2
20240409,144400,321114635,3790,3785,3790,3785,14
20240409,144300,321061580,3785,3785,3785,3785,0
20240409,144200,321061580,3785,3785,3785,3785,1
20240409,144100,321057795,3785,3785,3785,3785,1
20240409,144000,321054010,3785,3785,3785,3785,1
20240409,143900,321050225,3785,3785,3785,3785,0
20240409,143800,321050225,3785,3785,3785,3785,1
20240409,143700,321046440,3785,3785,3785,3785,1
20240409,143600,321042655,3785,3785,3785,3785,0
20240409,143500,321042655,3785,3785,3785,3785,101
20240409,143400,320660370,3785,3785,3785,3785,1
20240409,143300,320656585,3780,3780,3780,3780,1
20240409,143200,320652805,3780,3780,3780,3780,0
20240409,143100,320652805,3780,3785,3785,3780,2
20240409,143000,320645240,3785,3785,3785,3785,2229
20240409,142900,312208475,3785,3790,3790,3785,836
20240409,142800,309041715,3790,3790,3790,3785,2141
20240409,142700,300927330,3790,3790,3790,3790,1
20240409,142600,300923540,3790,3790,3790,3790,1
20240409,142500,300919750,3790,3790,3790,3790,0
20240409,142400,300919750,3790,3790,3790,3790,1
20240409,142300,300915960,3790,3790,3790,3790,1
20240409,142200,300912170,3800,3800,3800,3800,1
20240409,142100,300908370,3790,3800,3800,3790,69
20240409,142000,300646180,3790,3790,3790,3790,1
20240409,141900,300642390,3795,3790,3795,3790,98
20240409,141800,300270485,3790,3790,3790,3790,0
20240409,141700,300270485,3790,3790,3790,3790,1
20240409,141600,300266695,3790,3790,3790,3790,1
20240409,141500,300262905,3800,3800,3800,3800,200
20240409,141400,299502905,3800,3800,3800,3795,106
20240409,141300,299100600,3800,3790,3800,3790,951
20240409,141200,295486810,3795,3795,3795,3795,44
20240409,141100,295319830,3800,3800,3800,3800,0
20240409,141000,295319830,3800,3795,3800,3795,28
20240409,140900,295213435,3800,3800,3800,3795,21
20240409,140800,295133640,3795,3795,3795,3795,415
20240409,140700,293558715,3790,3795,3795,3790,2
20240409,140600,293551130,3790,3795,3795,3790,101
20240409,140500,293167840,3795,3795,3795,3795,155
20240409,140400,292579615,3800,3800,3800,3800,0
20240409,140300,292579615,3800,3795,3800,3795,2
20240409,140200,292572020,3795,3795,3795,3785,675
20240409,140100,290012660,3795,3785,3795,3785,741
20240409,140000,287201065,3785,3785,3785,3785,1
20240409,135900,287197280,3785,3795,3795,3785,31
20240409,135800,287079645,3785,3785,3795,3785,35
20240409,135700,286947130,3795,3785,3795,3785,1017
20240409,135600,283095675,3785,3785,3785,3785,1
20240409,135500,283091890,3785,3785,3785,3785,1
20240409,135400,283088105,3790,3790,3790,3790,0
20240409,135300,283088105,3790,3790,3790,3790,527
20240409,135200,281090775,3785,3795,3795,3785,27
20240409,135100,280988570,3785,3785,3785,3785,2
20240409,135000,280981000,3790,3790,3790,3790,200
20240409,134900,280223000,3790,3795,3795,3790,74
20240409,134800,279942535,3785,3785,3785,3785,2
20240409,134700,279934965,3785,3785,3785,3785,0
20240409,134600,279934965,3785,3785,3785,3785,1
20240409,134500,279931180,3785,3785,3785,3785,1
20240409,134400,279927395,3785,3785,3785,3785,16
20240409,134300,279866835,3785,3785,3785,3785,3
20240409,134200,279855480,3785,3795,3795,3785,2
20240409,134100,279847900,3785,3785,3785,3785,1
20240409,134000,279844115,3795,3795,3795,3795,179
20240409,133900,279164810,3785,3785,3785,3785,1
20240409,133800,279161025,3785,3785,3785,3785,1
20240409,133700,279157240,3790,3780,3790,3780,68
20240409,133600,278899530,3795,3795,3795,3795,3
20240409,133500,278888145,3780,3780,3780,3780,1
20240409,133400,278884365,3800,3780,3800,3780,32
20240409,133300,278762920,3795,3795,3795,3795,1
20240409,133200,278759125,3780,3795,3795,3780,1958
20240409,133100,271357855,3780,3790,3800,3780,2294
20240409,133000,262663670,3780,3780,3780,3780,1
20240409,132900,262659890,3780,3780,3780,3780,0
20240409,132800,262659890,3780,3780,3780,3780,1
20240409,132700,262656110,3780,3780,3780,3780,1
20240409,132600,262652330,3790,3790,3790,3790,0
20240409,132500,262652330,3790,3780,3790,3775,1349
20240409,132400,257552515,3780,3780,3780,3775,22
20240409,132300,257469360,3780,3775,3780,3775,6
20240409,132200,257446685,3775,3780,3780,3775,7
20240409,132100,257420250,3775,3775,3775,3775,1
20240409,132000,257416475,3775,3775,3775,3775,1
20240409,131900,257412700,3775,3775,3775,3775,0
20240409,131800,257412700,3775,3780,3780,3775,2
20240409,131700,257405145,3775,3775,3775,3775,1
20240409,131600,257401370,3780,3775,3780,3775,1001
20240409,131500,253617595,3780,3780,3780,3780,0
20240409,131400,253617595,3780,3775,3780,3775,26
20240409,131300,253519320,3775,3775,3775,3775,101
20240409,131200,253138045,3775,3775,3775,3775,0
20240409,131100,253138045,3775,3780,3780,3775,926
20240409,131000,249637770,3785,3780,3790,3780,503
20240409,130900,247736345,3780,3780,3780,3780,1
20240409,130800,247732565,3780,3780,3780,3780,0
20240409,130700,247732565,3780,3780,3780,3780,1
20240409,130600,247728785,3780,3785,3785,3780,101
20240409,130500,247346505,3790,3790,3790,3790,0
20240409,130400,247346505,3790,3790,3790,3780,151
20240409,130300,246774225,3775,3770,3775,3770,360
20240409,130200,245415230,3775,3775,3775,3775,1672
20240409,130100,239103430,3775,3775,3775,3775,1
20240409,130000,239099655,3780,3780,3780,3775,6
20240409,125900,239076980,3780,3775,3780,3775,2620
20240409,125800,229183835,3780,3780,3780,3780,1
20240409,125700,229180055,3775,3775,3775,3775,1
20240409,125600,229176280,3775,3775,3775,3775,1
20240409,125500,229172505,3785,3775,3785,3775,501
20240409,125400,227276230,3775,3775,3775,3775,0
20240409,125300,227276230,3775,3780,3780,3775,305
20240409,125200,226124850,3780,3775,3780,3775,7
20240409,125100,226098395,3775,3775,3775,3775,25
20240409,125000,226004020,3775,3780,3780,3775,452
20240409,124900,224295465,3780,3780,3780,3780,222
20240409,124800,223456305,3780,3780,3780,3780,369
20240409,124700,222061485,3780,3780,3780,3780,0
20240409,124600,222061485,3780,3780,3780,3780,1
20240409,124500,222057705,3780,3780,3780,3780,1001
20240409,124400,218273925,3780,3780,3780,3780,0
20240409,124300,218273925,3780,3785,3785,3780,31
20240409,124200,218156595,3785,3780,3785,3780,151
20240409,124100,217585065,3785,3780,3785,3780,201
20240409,124000,216824285,3780,3780,3780,3780,44
20240409,123900,216657965,3775,3775,3775,3775,1
20240409,123800,216654190,3780,3775,3780,3775,7
20240409,123700,216627735,3780,3780,3780,3775,353
20240409,123600,215293400,3780,3775,3780,3775,23
20240409,123500,215206570,3775,3780,3780,3775,533
20240409,123400,213194145,3775,3775,3775,3775,1
20240409,123300,213190370,3780,3775,3780,3775,40
20240409,123200,213039350,3775,3780,3780,3775,4
20240409,123100,213024235,3775,3775,3775,3775,1
20240409,123000,213020460,3775,3775,3775,3775,241
20240409,122900,212110685,3775,3780,3780,3775,1212
20240409,122800,207529570,3780,3785,3785,3780,3991
20240409,122700,192431270,3785,3785,3785,3785,1
20240409,122600,192427485,3790,3790,3790,3790,10
20240409,122500,192389585,3790,3790,3790,3785,1011
20240409,122400,188557900,3790,3785,3790,3785,61
20240409,122300,188326715,3785,3790,3790,3785,3268
20240409,122200,175942205,3790,3790,3790,3790,0
20240409,122100,175942205,3790,3795,3795,3790,1506
20240409,122000,170234440,3795,3790,3795,3790,6
20240409,121900,170211680,3790,3790,3790,3790,0
20240409,121800,170211680,3790,3790,3790,3790,1
20240409,121700,170207890,3790,3790,3795,3790,47
20240409,121600,170029755,3790,3790,3790,3790,1
20240409,121500,170025965,3795,3795,3795,3795,10
20240409,121400,169988015,3795,3795,3795,3790,231
20240409,121300,169111375,3795,3790,3795,3790,2
20240409,121200,169103790,3795,3790,3795,3790,503
20240409,121100,167194920,3790,3790,3790,3790,1
20240409,121000,167191130,3795,3790,3795,3790,2
20240409,120900,167183545,3790,3790,3790,3790,1
20240409,120800,167179755,3795,3795,3795,3795,8
20240409,120700,167149395,3790,3795,3795,3790,201
20240409,120600,166386605,3790,3790,3790,3790,942
20240409,120500,162816425,3790,3790,3790,3790,1
20240409,120400,162812635,3795,3795,3795,3795,18
20240409,120300,162744325,3790,3795,3795,3790,21
20240409,120200,162664635,3795,3795,3795,3790,36
20240409,120100,162528020,3795,3800,3800,3795,2786
20240409,120000,151954455,3800,3800,3800,3800,1
20240409,115900,151950655,3800,3800,3800,3800,3484
20240409,115800,138711455,3800,3800,3800,3800,1
20240409,115700,138707655,3800,3800,3800,3800,0
20240409,115600,138707655,3800,3800,3800,3800,15
20240409,115500,138650655,3800,3800,3800,3800,1
20240409,115400,138646855,3800,3800,3800,3800,0
20240409,115300,138646855,3800,3800,3800,3800,1
20240409,115200,138643055,3800,3815,3815,3800,2
20240409,115100,138635440,3800,3800,3800,3800,1
20240409,115000,138631640,3800,3800,3800,3800,0
20240409,114900,138631640,3800,3815,3815,3800,151
20240409,114800,138055590,3815,3815,3815,3800,402
20240409,114700,136525725,3800,3800,3800,3800,1
20240409,114600,136521925,3805,3805,3805,3805,87
20240409,114500,136190890,3805,3805,3805,3800,66
20240409,114400,135939795,3800,3800,3800,3800,201
20240409,114300,135175995,3800,3800,3800,3800,0
20240409,114200,135175995,3800,3810,3810,3800,221
20240409,114100,134333995,3800,3800,3810,3800,821
20240409,114000,131211195,3800,3800,3800,3800,101
20240409,113900,130827395,3800,3800,3800,3800,25
20240409,113800,130732395,3800,3800,3800,3800,1
20240409,113700,130728595,3800,3800,3800,3800,1
20240409,113600,130724795,3800,3800,3800,3800,0
20240409,113500,130724795,3800,3820,3820,3800,221
20240409,113400,129884450,3800,3805,3805,3800,6
20240409,113300,129861625,3805,3800,3805,3800,450
20240409,113200,128151620,3805,3805,3805,3800,1080
20240409,113100,124047095,3800,3800,3800,3800,1
20240409,113000,124043295,3800,3800,3800,3800,1817
20240409,112900,117138695,3805,3805,3805,3805,3278
20240409,112800,104665905,3805,3805,3805,3805,0
20240409,112700,104665905,3805,3805,3805,3805,1
20240409,112600,104662100,3825,3805,3825,3805,1164
20240409,112500,100233060,3810,3810,3810,3810,0
20240409,112400,100233060,3810,3810,3810,3810,316
20240409,112300,99029100,3810,3810,3810,3810,1
20240409,112200,99025290,3810,3810,3810,3810,1
20240409,112100,99021480,3810,3810,3810,3810,0
20240409,112000,99021480,3810,3810,3810,3810,1
20240409,111900,99017670,3810,3810,3810,3810,1
20240409,111800,99013860,3810,3810,3810,3810,0
20240409,111700,99013860,3810,3810,3810,3810,1
20240409,111600,99010050,3810,3810,3810,3810,3
20240409,111500,98998620,3810,3810,3810,3810,1
20240409,111400,98994810,3810,3810,3810,3810,10
20240409,111300,98956710,3810,3810,3810,3810,1
20240409,111200,98952900,3810,3810,3810,3810,31
20240409,111100,98834790,3810,3810,3825,3810,233
20240409,111000,97946565,3810,3810,3810,3810,0
20240409,110900,97946565,3810,3810,3810,3810,1
20240409,110800,97942755,3825,3810,3825,3810,13
20240409,110700,97893045,3810,3810,3810,3810,0
20240409,110600,97893045,3810,3810,3810,3810,1
20240409,110500,97889235,3810,3810,3810,3810,1
20240409,110400,97885425,3810,3810,3810,3810,1
20240409,110300,97881615,3810,3810,3810,3810,110
20240409,110200,97462515,3810,3810,3810,3810,1
20240409,110100,97458705,3825,3810,3825,3810,2
20240409,110000,97451070,3810,3810,3810,3810,53
20240409,105900,97249140,3810,3810,3810,3810,9
20240409,105800,97214850,3810,3805,3810,3805,14
20240409,105700,97161570,3810,3815,3815,3810,2500
20240409,105600,87635380,3815,3815,3815,3815,2
20240409,105500,87627750,3815,3815,3815,3815,9
20240409,105400,87593415,3815,3815,3815,3815,10
20240409,105300,87555265,3815,3815,3815,3815,1
20240409,105200,87551450,3815,3815,3815,3815,9
20240409,105100,87517115,3815,3815,3815,3815,10
20240409,105000,87478965,3815,3815,3815,3815,2
20240409,104900,87471335,3815,3815,3815,3815,10
20240409,104800,87433185,3810,3810,3810,3810,10
20240409,104700,87395085,3810,3810,3810,3810,4
20240409,104600,87379845,3810,3810,3810,3810,8
20240409,104500,87349365,3810,3810,3810,3810,7
20240409,104400,87322695,3810,3825,3825,3810,6
20240409,104300,87299820,3810,3810,3810,3810,9
20240409,104200,87265530,3810,3810,3810,3810,129
20240409,104100,86774040,3810,3810,3810,3810,3
20240409,104000,86762610,3810,3810,3810,3810,10
20240409,103900,86724510,3810,3810,3810,3810,9
20240409,103800,86690220,3810,3810,3810,3810,1
20240409,103700,86686410,3810,3810,3810,3810,10
20240409,103600,86648310,3810,3810,3810,3810,7
20240409,103500,86621640,3810,3810,3810,3810,4
20240409,103400,86606400,3810,3810,3810,3810,109
20240409,103300,86191110,3810,3810,3810,3810,7
20240409,103200,86164440,3810,3810,3810,3810,21
20240409,103100,86084430,3810,3810,3810,3810,283
20240409,103000,85006200,3810,3810,3810,3810,10
20240409,102900,84968100,3840,3810,3840,3810,101
20240409,102800,84582000,3810,3815,3815,3810,410
20240409,102700,83019895,3820,3820,3820,3810,11
20240409,102600,82977965,3810,3815,3815,3810,9
20240409,102500,82943645,3810,3810,3810,3810,9
20240409,102400,82909355,3810,3815,3815,3810,1029
20240409,102300,78988855,3815,3815,3815,3815,1305
20240409,102200,74010280,3815,3815,3815,3815,8
20240409,102100,73979760,3815,3810,3815,3810,78
20240409,102000,73682220,3810,3815,3815,3810,649
20240409,101900,71206295,3815,3815,3815,3815,10
20240409,101800,71168145,3815,3815,3815,3815,9
20240409,101700,71133810,3815,3815,3815,3815,2
20240409,101600,71126180,3815,3815,3815,3815,7
20240409,101500,71099475,3815,3815,3815,3815,9
20240409,101400,71065140,3815,3815,3815,3815,2
20240409,101300,71057510,3815,3815,3815,3815,9
20240409,101200,71023175,3825,3825,3825,3815,11
20240409,101100,70981180,3815,3815,3825,3815,1404
20240409,101000,65624910,3820,3820,3820,3820,236
20240409,100900,64723390,3820,3825,3825,3820,696
20240409,100800,62064160,3825,3825,3825,3825,1
20240409,100700,62060335,3830,3820,3830,3820,9
20240409,100600,62025945,3820,3820,3820,3820,10
20240409,100500,61987745,3820,3820,3820,3820,1
20240409,100400,61983925,3820,3820,3820,3820,7
20240409,100300,61957185,3820,3820,3820,3820,8
20240409,100200,61926625,3840,3840,3840,3820,6
20240409,100100,61903665,3820,3820,3840,3820,106
20240409,100000,61496745,3820,3820,3840,3820,109
20240409,095900,61078365,3840,3820,3840,3820,205
20240409,095800,60291335,3820,3820,3820,3820,5
20240409,095700,60272235,3820,3820,3820,3820,9
20240409,095600,60237855,3820,3820,3820,3820,2
20240409,095500,60230215,3820,3835,3835,3820,626
20240409,095400,57838880,3820,3840,3840,3820,151
20240409,095300,57262000,3820,3820,3840,3820,239
20240409,095200,56344320,3840,3820,3840,3820,12
20240409,095100,56298360,3820,3820,3820,3820,108
20240409,095000,55885800,3840,3820,3840,3820,10
20240409,094900,55847560,3820,3820,3820,3820,8
20240409,094800,55817000,3820,3825,3825,3820,32
20240409,094700,55694645,3840,3820,3840,3820,7
20240409,094600,55667865,3820,3840,3840,3820,1467
20240409,094500,50063795,3825,3825,3825,3825,10
20240409,094400,50025545,3825,3825,3825,3825,25
20240409,094300,49929920,3820,3825,3825,3820,3174
20240409,094200,37789395,3825,3830,3830,3825,139
20240409,094100,37257070,3825,3840,3840,3825,2
20240409,094000,37249405,3825,3825,3840,3825,232
20240409,093900,36360850,3825,3825,3840,3825,8
20240409,093800,36330235,3840,3825,3840,3825,5
20240409,093700,36311095,3825,3840,3840,3825,20
20240409,093600,36234445,3840,3830,3840,3825,25
20240409,093500,36138680,3830,3825,3830,3825,51
20240409,093400,35943355,3825,3820,3825,3820,10
20240409,093300,35905150,3820,3820,3820,3820,8
20240409,093200,35874590,3820,3820,3820,3820,2
20240409,093100,35866950,3825,3830,3830,3825,429
20240409,093000,34225920,3830,3830,3830,3830,444
20240409,092900,32525400,3830,3835,3835,3830,2
20240409,092800,32517735,3830,3840,3840,3830,182
20240409,092700,31819760,3835,3835,3845,3835,18
20240409,092600,31750720,3835,3830,3835,3830,7
20240409,092500,31723880,3835,3835,3835,3835,3
20240409,092400,31712375,3830,3830,3850,3830,13
20240409,092300,31662525,3830,3830,3830,3830,0
20240409,092200,31662525,3830,3830,3830,3830,10
20240409,092100,31624225,3830,3830,3830,3830,9
20240409,092000,31589755,3830,3830,3850,3830,306
20240409,091900,30417755,3830,3830,3845,3830,174
20240409,091800,29748890,3830,3830,3830,3830,10
20240409,091700,29710590,3845,3830,3845,3830,3
20240409,091600,29699070,3830,3830,3830,3830,8
20240409,091500,29668430,3825,3840,3845,3825,239
20240409,091400,28750655,3840,3825,3840,3825,4
20240409,091300,28735325,3825,3825,3825,3825,7
20240409,091200,28708550,3825,3825,3840,3825,21
20240409,091100,28628075,3840,3825,3840,3825,552
20240409,091000,26512895,3825,3825,3825,3825,10
20240409,090900,26474645,3825,3825,3825,3825,8
20240409,090800,26444045,3825,3825,3840,3825,5
20240409,090700,26424905,3825,3825,3840,3825,483
20240409,090600,24570305,3825,3825,3825,3825,8
20240409,090500,24539705,3825,3825,3825,3825,2
20240409,090400,24532055,3825,3820,3840,3820,17
20240409,090300,24466985,3820,3820,3820,3820,3
20240409,090200,24455525,3840,3820,3840,3820,11
20240409,090100,24413485,3850,3820,3850,3820,5
20240409,090000,24394355,3865,3810,3865,3810,6401