KissMeData/083420/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,194000,714590070,7300,7300,7300,7300,3706
20240409,193900,714590070,7300,7300,7300,7300,0
20240409,193800,714590070,7300,7300,7300,7300,0
20240409,193700,714590070,7300,7300,7300,7300,0
20240409,193600,714590070,7300,7300,7300,7300,0
20240409,193500,714590070,7300,7300,7300,7300,0
20240409,193400,714590070,7300,7300,7300,7300,0
20240409,193300,714590070,7300,7300,7300,7300,0
20240409,193200,714590070,7300,7300,7300,7300,0
20240409,193100,714590070,7300,7300,7300,7300,0
20240409,193000,714590070,7300,7300,7300,7300,0
20240409,192900,714590070,7300,7300,7300,7300,0
20240409,192800,714590070,7300,7300,7300,7300,0
20240409,192700,714590070,7300,7300,7300,7300,0
20240409,192600,714590070,7300,7300,7300,7300,0
20240409,192500,714590070,7300,7300,7300,7300,0
20240409,192400,714590070,7300,7300,7300,7300,0
20240409,192300,714590070,7300,7300,7300,7300,0
20240409,192200,714590070,7300,7300,7300,7300,0
20240409,192100,714590070,7300,7300,7300,7300,0
20240409,192000,714590070,7300,7300,7300,7300,0
20240409,191900,714590070,7300,7300,7300,7300,0
20240409,191800,714590070,7300,7300,7300,7300,0
20240409,191700,714590070,7300,7300,7300,7300,0
20240409,191600,714590070,7300,7300,7300,7300,0
20240409,191500,714590070,7300,7300,7300,7300,0
20240409,191400,714590070,7300,7300,7300,7300,0
20240409,191300,714590070,7300,7300,7300,7300,0
20240409,191200,714590070,7300,7300,7300,7300,0
20240409,191100,714590070,7300,7300,7300,7300,0
20240409,191000,714590070,7300,7300,7300,7300,3706
20240409,190900,714590070,7300,7300,7300,7300,0
20240409,190800,714590070,7300,7300,7300,7300,0
20240409,190700,714590070,7300,7300,7300,7300,0
20240409,190600,714590070,7300,7300,7300,7300,0
20240409,190500,714590070,7300,7300,7300,7300,0
20240409,190400,714590070,7300,7300,7300,7300,0
20240409,190300,714590070,7300,7300,7300,7300,0
20240409,190200,714590070,7300,7300,7300,7300,0
20240409,190100,714590070,7300,7300,7300,7300,0
20240409,190000,714590070,7300,7300,7300,7300,0
20240409,185900,714590070,7300,7300,7300,7300,0
20240409,185800,714590070,7300,7300,7300,7300,0
20240409,185700,714590070,7300,7300,7300,7300,0
20240409,185600,714590070,7300,7300,7300,7300,0
20240409,185500,714590070,7300,7300,7300,7300,0
20240409,185400,714590070,7300,7300,7300,7300,0
20240409,185300,714590070,7300,7300,7300,7300,0
20240409,185200,714590070,7300,7300,7300,7300,0
20240409,185100,714590070,7300,7300,7300,7300,0
20240409,185000,714590070,7300,7300,7300,7300,0
20240409,184900,714590070,7300,7300,7300,7300,0
20240409,184800,714590070,7300,7300,7300,7300,0
20240409,184700,714590070,7300,7300,7300,7300,0
20240409,184600,714590070,7300,7300,7300,7300,0
20240409,184500,714590070,7300,7300,7300,7300,0
20240409,184400,714590070,7300,7300,7300,7300,0
20240409,184300,714590070,7300,7300,7300,7300,0
20240409,184200,714590070,7300,7300,7300,7300,0
20240409,184100,714590070,7300,7300,7300,7300,0
20240409,184000,714590070,7300,7300,7300,7300,3706
20240409,183900,714590070,7300,7300,7300,7300,0
20240409,183800,714590070,7300,7300,7300,7300,0
20240409,183700,714590070,7300,7300,7300,7300,0
20240409,183600,714590070,7300,7300,7300,7300,0
20240409,183500,714590070,7300,7300,7300,7300,0
20240409,183400,714590070,7300,7300,7300,7300,0
20240409,183300,714590070,7300,7300,7300,7300,0
20240409,183200,714590070,7300,7300,7300,7300,0
20240409,183100,714590070,7300,7300,7300,7300,0
20240409,183000,714590070,7300,7300,7300,7300,0
20240409,182900,714590070,7300,7300,7300,7300,0
20240409,182800,714590070,7300,7300,7300,7300,0
20240409,182700,714590070,7300,7300,7300,7300,0
20240409,182600,714590070,7300,7300,7300,7300,0
20240409,182500,714590070,7300,7300,7300,7300,0
20240409,182400,714590070,7300,7300,7300,7300,0
20240409,182300,714590070,7300,7300,7300,7300,0
20240409,182200,714590070,7300,7300,7300,7300,0
20240409,182100,714590070,7300,7300,7300,7300,0
20240409,182000,714590070,7300,7300,7300,7300,0
20240409,181900,714590070,7300,7300,7300,7300,0
20240409,181800,714590070,7300,7300,7300,7300,0
20240409,181700,714590070,7300,7300,7300,7300,0
20240409,181600,714590070,7300,7300,7300,7300,0
20240409,181500,714590070,7300,7300,7300,7300,0
20240409,181400,714590070,7300,7300,7300,7300,0
20240409,181300,714590070,7300,7300,7300,7300,0
20240409,181200,714590070,7300,7300,7300,7300,0
20240409,181100,714590070,7300,7300,7300,7300,0
20240409,181000,714590070,7300,7300,7300,7300,3706
20240409,180900,714590070,7300,7300,7300,7300,0
20240409,180800,714590070,7300,7300,7300,7300,0
20240409,180700,714590070,7300,7300,7300,7300,0
20240409,180600,714590070,7300,7300,7300,7300,0
20240409,180500,714590070,7300,7300,7300,7300,0
20240409,180400,714590070,7300,7300,7300,7300,0
20240409,180300,714590070,7300,7300,7300,7300,0
20240409,180200,714590070,7300,7300,7300,7300,0
20240409,180100,714590070,7300,7300,7300,7300,0
20240409,180000,714590070,7300,7300,7300,7300,0
20240409,175900,714590070,7300,7300,7300,7300,0
20240409,175800,714590070,7300,7300,7300,7300,0
20240409,175700,714590070,7300,7300,7300,7300,0
20240409,175600,714590070,7300,7300,7300,7300,0
20240409,175500,714590070,7300,7300,7300,7300,0
20240409,175400,714590070,7300,7300,7300,7300,0
20240409,175300,714590070,7300,7300,7300,7300,0
20240409,175200,714590070,7300,7300,7300,7300,0
20240409,175100,714590070,7300,7300,7300,7300,0
20240409,175000,714590070,7300,7300,7300,7300,0
20240409,174900,714590070,7300,7300,7300,7300,0
20240409,174800,714590070,7300,7300,7300,7300,0
20240409,174700,714590070,7300,7300,7300,7300,0
20240409,174600,714590070,7300,7300,7300,7300,0
20240409,174500,714590070,7300,7300,7300,7300,0
20240409,174400,714590070,7300,7300,7300,7300,0
20240409,174300,714590070,7300,7300,7300,7300,0
20240409,174200,714590070,7300,7300,7300,7300,0
20240409,174100,714590070,7300,7300,7300,7300,0
20240409,174000,714590070,7300,7300,7300,7300,3706
20240409,173900,714590070,7300,7300,7300,7300,0
20240409,173800,714590070,7300,7300,7300,7300,0
20240409,173700,714590070,7300,7300,7300,7300,0
20240409,173600,714590070,7300,7300,7300,7300,0
20240409,173500,714590070,7300,7300,7300,7300,0
20240409,173400,714590070,7300,7300,7300,7300,0
20240409,173300,714590070,7300,7300,7300,7300,0
20240409,173200,714590070,7300,7300,7300,7300,0
20240409,173100,714590070,7300,7300,7300,7300,0
20240409,173000,714590070,7300,7300,7300,7300,0
20240409,172900,714590070,7300,7300,7300,7300,0
20240409,172800,714590070,7300,7300,7300,7300,0
20240409,172700,714590070,7300,7300,7300,7300,0
20240409,172600,714590070,7300,7300,7300,7300,0
20240409,172500,714590070,7300,7300,7300,7300,0
20240409,172400,714590070,7300,7300,7300,7300,0
20240409,172300,714590070,7300,7300,7300,7300,0
20240409,172200,714590070,7300,7300,7300,7300,0
20240409,172100,714590070,7300,7300,7300,7300,0
20240409,172000,714590070,7300,7300,7300,7300,0
20240409,171900,714590070,7300,7300,7300,7300,0
20240409,171800,714590070,7300,7300,7300,7300,0
20240409,171700,714590070,7300,7300,7300,7300,0
20240409,171600,714590070,7300,7300,7300,7300,0
20240409,171500,714590070,7300,7300,7300,7300,0
20240409,171400,714590070,7300,7300,7300,7300,0
20240409,171300,714590070,7300,7300,7300,7300,0
20240409,171200,714590070,7300,7300,7300,7300,0
20240409,171100,714590070,7300,7300,7300,7300,0
20240409,171000,714590070,7300,7300,7300,7300,3706
20240409,170900,714590070,7300,7300,7300,7300,0
20240409,170800,714590070,7300,7300,7300,7300,0
20240409,170700,714590070,7300,7300,7300,7300,0
20240409,170600,714590070,7300,7300,7300,7300,0
20240409,170500,714590070,7300,7300,7300,7300,0
20240409,170400,714590070,7300,7300,7300,7300,0
20240409,170300,714590070,7300,7300,7300,7300,0
20240409,170200,714590070,7300,7300,7300,7300,0
20240409,170100,714590070,7300,7300,7300,7300,0
20240409,170000,714590070,7300,7300,7300,7300,0
20240409,165900,714590070,7300,7300,7300,7300,0
20240409,165800,714590070,7300,7300,7300,7300,0
20240409,165700,714590070,7300,7300,7300,7300,0
20240409,165600,714590070,7300,7300,7300,7300,0
20240409,165500,714590070,7300,7300,7300,7300,0
20240409,165400,714590070,7300,7300,7300,7300,0
20240409,165300,714590070,7300,7300,7300,7300,0
20240409,165200,714590070,7300,7300,7300,7300,0
20240409,165100,714590070,7300,7300,7300,7300,0
20240409,165000,714590070,7300,7300,7300,7300,0
20240409,164900,714590070,7300,7300,7300,7300,0
20240409,164800,714590070,7300,7300,7300,7300,0
20240409,164700,714590070,7300,7300,7300,7300,0
20240409,164600,714590070,7300,7300,7300,7300,0
20240409,164500,714590070,7300,7300,7300,7300,0
20240409,164400,714590070,7300,7300,7300,7300,0
20240409,164300,714590070,7300,7300,7300,7300,0
20240409,164200,714590070,7300,7300,7300,7300,0
20240409,164100,714590070,7300,7300,7300,7300,0
20240409,164000,714590070,7300,7300,7300,7300,3706
20240409,163900,714590070,7300,7300,7300,7300,0
20240409,163800,714590070,7300,7300,7300,7300,0
20240409,163700,714590070,7300,7300,7300,7300,0
20240409,163600,714590070,7300,7300,7300,7300,0
20240409,163500,714590070,7300,7300,7300,7300,0
20240409,163400,714590070,7300,7300,7300,7300,0
20240409,163300,714590070,7300,7300,7300,7300,0
20240409,163200,714590070,7300,7300,7300,7300,0
20240409,163100,714590070,7300,7300,7300,7300,0
20240409,163000,714590070,7300,7300,7300,7300,0
20240409,162900,714590070,7300,7300,7300,7300,0
20240409,162800,714590070,7300,7300,7300,7300,0
20240409,162700,714590070,7300,7300,7300,7300,0
20240409,162600,714590070,7300,7300,7300,7300,0
20240409,162500,714590070,7300,7300,7300,7300,0
20240409,162400,714590070,7300,7300,7300,7300,0
20240409,162300,714590070,7300,7300,7300,7300,0
20240409,162200,714590070,7300,7300,7300,7300,0
20240409,162100,714590070,7300,7300,7300,7300,0
20240409,162000,714590070,7300,7300,7300,7300,0
20240409,161900,714590070,7300,7300,7300,7300,0
20240409,161800,714590070,7300,7300,7300,7300,0
20240409,161700,714590070,7300,7300,7300,7300,0
20240409,161600,714590070,7300,7300,7300,7300,0
20240409,161500,714590070,7300,7300,7300,7300,0
20240409,161400,714590070,7300,7300,7300,7300,0
20240409,161300,714590070,7300,7300,7300,7300,0
20240409,161200,714590070,7300,7300,7300,7300,0
20240409,161100,714590070,7300,7300,7300,7300,0
20240409,161000,714590070,7300,7300,7300,7300,3706
20240409,160900,714590070,7300,7300,7300,7300,0
20240409,160800,714590070,7300,7300,7300,7300,0
20240409,160700,714590070,7300,7300,7300,7300,0
20240409,160600,714590070,7300,7300,7300,7300,0
20240409,160500,714590070,7300,7300,7300,7300,0
20240409,160400,714590070,7300,7300,7300,7300,0
20240409,160300,714590070,7300,7300,7300,7300,0
20240409,160200,714590070,7300,7300,7300,7300,0
20240409,160100,714590070,7300,7300,7300,7300,0
20240409,160000,714590070,7300,7300,7300,7300,0
20240409,155900,714590070,7300,7300,7300,7300,0
20240409,155800,714590070,7300,7300,7300,7300,0
20240409,155700,714590070,7300,7300,7300,7300,0
20240409,155600,714590070,7300,7300,7300,7300,0
20240409,155500,714590070,7300,7300,7300,7300,0
20240409,155400,714590070,7300,7300,7300,7300,0
20240409,155300,714590070,7300,7300,7300,7300,0
20240409,155200,714590070,7300,7300,7300,7300,0
20240409,155100,714590070,7300,7300,7300,7300,0
20240409,155000,714590070,7300,7300,7300,7300,0
20240409,154900,714590070,7300,7300,7300,7300,0
20240409,154800,714590070,7300,7300,7300,7300,0
20240409,154700,714590070,7300,7300,7300,7300,0
20240409,154600,714590070,7300,7300,7300,7300,0
20240409,154500,714590070,7300,7300,7300,7300,0
20240409,154400,714590070,7300,7300,7300,7300,0
20240409,154300,714590070,7300,7300,7300,7300,0
20240409,154200,714590070,7300,7300,7300,7300,0
20240409,154100,714590070,7300,7300,7300,7300,0
20240409,154000,714590070,7300,7300,7300,7300,3706
20240409,153900,714590070,7300,7300,7300,7300,0
20240409,153800,714590070,7300,7300,7300,7300,0
20240409,153700,714590070,7300,7300,7300,7300,0
20240409,153600,714590070,7300,7300,7300,7300,0
20240409,153500,714590070,7300,7300,7300,7300,0
20240409,153400,714590070,7300,7300,7300,7300,0
20240409,153300,714590070,7300,7300,7300,7300,0
20240409,153200,714590070,7300,7300,7300,7300,0
20240409,153100,714590070,7300,7300,7300,7300,0
20240409,153000,714590070,7300,7300,7300,7300,3706
20240409,152900,687536270,7300,7300,7300,7300,0
20240409,152800,687536270,7300,7300,7300,7300,0
20240409,152700,687536270,7300,7300,7300,7300,0
20240409,152600,687536270,7300,7300,7300,7300,0
20240409,152500,687536270,7300,7300,7300,7300,0
20240409,152400,687536270,7300,7300,7300,7300,0
20240409,152300,687536270,7300,7300,7300,7300,0
20240409,152200,687536270,7300,7300,7300,7300,0
20240409,152100,687536270,7300,7300,7300,7300,0
20240409,152000,687536270,7300,7300,7300,7300,0
20240409,151900,687536270,7300,7330,7350,7300,643
20240409,151800,682839550,7350,7340,7350,7340,471
20240409,151700,679378380,7340,7330,7340,7300,859
20240409,151600,673100180,7320,7330,7340,7320,2174
20240409,151500,657180990,7340,7350,7350,7340,184
20240409,151400,655830400,7360,7350,7360,7350,4
20240409,151300,655800990,7360,7350,7360,7350,5
20240409,151200,655764210,7330,7350,7360,7330,302
20240409,151100,653549390,7360,7360,7360,7360,722
20240409,151000,648235470,7340,7350,7360,7340,512
20240409,150900,644472230,7360,7350,7360,7350,469
20240409,150800,641022990,7340,7350,7350,7340,46
20240409,150700,640684900,7350,7350,7350,7340,27
20240409,150600,640486520,7350,7350,7350,7350,11
20240409,150500,640405670,7350,7350,7350,7350,19
20240409,150400,640266020,7350,7350,7350,7340,2341
20240409,150300,623082550,7350,7350,7350,7350,101
20240409,150200,622340200,7350,7350,7350,7350,1
20240409,150100,622332850,7360,7360,7360,7360,1
20240409,150000,622325490,7350,7350,7360,7350,106
20240409,145900,621546340,7360,7350,7360,7350,64
20240409,145800,621075930,7340,7340,7340,7340,61
20240409,145700,620628190,7350,7350,7350,7350,3
20240409,145600,620606140,7340,7350,7350,7340,16
20240409,145500,620488550,7350,7350,7350,7350,1
20240409,145400,620481200,7350,7340,7350,7340,264
20240409,145300,618540810,7350,7350,7350,7350,0
20240409,145200,618540810,7350,7350,7350,7340,204
20240409,145100,617041420,7340,7340,7340,7340,1
20240409,145000,617034080,7340,7350,7350,7340,1138
20240409,144900,608671590,7350,7330,7350,7330,332
20240409,144800,606237310,7330,7350,7350,7330,3
20240409,144700,606215280,7350,7360,7360,7350,1881
20240409,144600,592371780,7350,7350,7350,7350,1
20240409,144500,592364430,7360,7350,7360,7350,1204
20240409,144400,583514840,7330,7330,7330,7330,301
20240409,144300,581308510,7350,7350,7350,7350,0
20240409,144200,581308510,7350,7350,7350,7320,3
20240409,144100,581286490,7320,7320,7320,7320,25
20240409,144000,581103490,7320,7320,7320,7320,1
20240409,143900,581096170,7330,7330,7330,7330,100
20240409,143800,580363170,7330,7330,7330,7330,298
20240409,143700,578178830,7330,7330,7330,7330,0
20240409,143600,578178830,7330,7340,7340,7330,101
20240409,143500,577437750,7330,7330,7330,7330,0
20240409,143400,577437750,7330,7330,7330,7330,72
20240409,143300,576909990,7330,7350,7350,7330,1097
20240409,143200,568862630,7350,7350,7350,7340,142
20240409,143100,567818940,7340,7340,7340,7340,50
20240409,143000,567451940,7340,7350,7350,7340,378
20240409,142900,564673650,7370,7370,7370,7370,10
20240409,142800,564599950,7370,7350,7370,7350,52
20240409,142700,564217730,7350,7350,7350,7350,0
20240409,142600,564217730,7350,7350,7350,7350,189
20240409,142500,562828580,7350,7350,7350,7350,263
20240409,142400,560895530,7340,7370,7370,7340,71
20240409,142300,560372290,7370,7370,7370,7370,1
20240409,142200,560364920,7340,7340,7340,7340,1
20240409,142100,560357580,7340,7340,7340,7340,0
20240409,142000,560357580,7340,7340,7340,7340,101
20240409,141900,559616240,7350,7350,7350,7350,0
20240409,141800,559616240,7350,7350,7350,7350,79
20240409,141700,559035590,7350,7350,7350,7350,0
20240409,141600,559035590,7350,7350,7350,7350,230
20240409,141500,557345090,7380,7380,7380,7380,100
20240409,141400,556607090,7350,7370,7380,7350,11
20240409,141300,556526030,7360,7360,7360,7360,200
20240409,141200,555054030,7350,7350,7350,7350,1
20240409,141100,555046680,7380,7380,7380,7380,1
20240409,141000,555039300,7350,7350,7350,7350,3
20240409,140900,555017250,7360,7380,7380,7360,18
20240409,140800,554884690,7380,7360,7380,7350,56
20240409,140700,554472080,7360,7360,7360,7360,0
20240409,140600,554472080,7360,7360,7360,7360,302
20240409,140500,552249360,7370,7370,7370,7370,1
20240409,140400,552241990,7380,7350,7380,7350,3
20240409,140300,552219880,7400,7330,7400,7330,1472
20240409,140200,541367510,7330,7330,7330,7310,4
20240409,140100,541338210,7300,7300,7300,7300,0
20240409,140000,541338210,7300,7300,7300,7300,13
20240409,135900,541243310,7300,7300,7300,7300,0
20240409,135800,541243310,7300,7330,7330,7300,5
20240409,135700,541206750,7330,7290,7330,7290,300
20240409,135600,539019710,7300,7300,7300,7300,1619
20240409,135500,527201010,7290,7300,7300,7290,625
20240409,135400,522644750,7300,7320,7320,7300,1501
20240409,135300,511683230,7320,7320,7320,7320,1
20240409,135200,511675910,7320,7330,7330,7320,139
20240409,135100,510658350,7330,7330,7330,7330,5
20240409,135000,510621700,7330,7350,7350,7330,22
20240409,134900,510460020,7350,7340,7350,7340,7
20240409,134800,510408630,7320,7320,7320,7320,11
20240409,134700,510328110,7340,7340,7340,7340,0
20240409,134600,510328110,7340,7310,7340,7310,2
20240409,134500,510313460,7310,7310,7310,7310,0
20240409,134400,510313460,7310,7310,7310,7310,22
20240409,134300,510152640,7310,7310,7310,7310,5
20240409,134200,510116090,7300,7340,7340,7300,971
20240409,134100,503006560,7350,7350,7350,7350,0
20240409,134000,503006560,7350,7350,7350,7350,5
20240409,133900,502969810,7360,7360,7360,7360,19
20240409,133800,502829970,7360,7360,7360,7340,14
20240409,133700,502726970,7350,7350,7350,7350,11
20240409,133600,502646120,7340,7340,7340,7340,1
20240409,133500,502638780,7340,7340,7340,7340,0
20240409,133400,502638780,7340,7350,7350,7340,136
20240409,133300,501639190,7360,7360,7360,7360,12
20240409,133200,501550870,7350,7350,7350,7350,1
20240409,133100,501543520,7360,7360,7360,7360,840
20240409,133000,495361120,7360,7340,7360,7340,3
20240409,132900,495339060,7360,7360,7360,7360,934
20240409,132800,488464820,7360,7340,7360,7340,4
20240409,132700,488435440,7340,7340,7340,7340,0
20240409,132600,488435440,7340,7340,7340,7340,1
20240409,132500,488428100,7360,7360,7360,7360,0
20240409,132400,488428100,7360,7350,7360,7340,5
20240409,132300,488391330,7360,7360,7360,7360,0
20240409,132200,488391330,7360,7330,7360,7330,3
20240409,132100,488369300,7360,7360,7360,7360,1
20240409,132000,488361940,7320,7320,7320,7320,1
20240409,131900,488354620,7320,7320,7320,7320,0
20240409,131800,488354620,7320,7320,7320,7320,1
20240409,131700,488347300,7360,7360,7360,7360,51
20240409,131600,487971940,7360,7320,7360,7320,19
20240409,131500,487832560,7330,7340,7340,7330,52
20240409,131400,487450980,7340,7300,7340,7300,7
20240409,131300,487399740,7300,7300,7300,7300,0
20240409,131200,487399740,7300,7300,7300,7300,120
20240409,131100,486523740,7330,7320,7330,7320,13
20240409,131000,486428480,7320,7320,7320,7320,1
20240409,130900,486421160,7310,7310,7310,7310,0
20240409,130800,486421160,7310,7310,7310,7310,1
20240409,130700,486413850,7310,7320,7320,7300,176
20240409,130600,485128560,7330,7330,7330,7330,1
20240409,130500,485121230,7340,7340,7340,7340,0
20240409,130400,485121230,7340,7310,7340,7310,3
20240409,130300,485099240,7340,7340,7340,7340,1
20240409,130200,485091900,7300,7300,7300,7300,11
20240409,130100,485011600,7300,7300,7300,7300,0
20240409,130000,485011600,7300,7310,7310,7300,113
20240409,125900,484185780,7310,7310,7310,7310,0
20240409,125800,484185780,7310,7330,7330,7310,540
20240409,125700,480236000,7320,7320,7320,7320,0
20240409,125600,480236000,7320,7320,7320,7320,1
20240409,125500,480228680,7320,7330,7330,7320,42
20240409,125400,479921210,7330,7330,7330,7330,51
20240409,125300,479547380,7330,7330,7330,7330,0
20240409,125200,479547380,7330,7330,7330,7330,1
20240409,125100,479540050,7330,7340,7340,7330,87
20240409,125000,478902320,7330,7330,7330,7330,101
20240409,124900,478161990,7330,7330,7330,7330,0
20240409,124800,478161990,7330,7330,7330,7330,1
20240409,124700,478154660,7330,7330,7330,7330,0
20240409,124600,478154660,7330,7330,7330,7330,1
20240409,124500,478147330,7320,7320,7320,7320,0
20240409,124400,478147330,7320,7320,7320,7320,1
20240409,124300,478140010,7330,7330,7330,7330,0
20240409,124200,478140010,7330,7330,7330,7330,104
20240409,124100,477377690,7340,7340,7340,7340,1
20240409,124000,477370350,7320,7320,7320,7320,1
20240409,123900,477363030,7340,7340,7340,7340,136
20240409,123800,476364790,7340,7320,7340,7320,106
20240409,123700,475587020,7320,7320,7320,7320,4
20240409,123600,475557740,7320,7320,7320,7320,1
20240409,123500,475550420,7330,7330,7330,7330,11
20240409,123400,475469790,7320,7320,7320,7320,1
20240409,123300,475462470,7330,7330,7330,7330,0
20240409,123200,475462470,7330,7320,7330,7320,16
20240409,123100,475345200,7330,7330,7330,7330,12
20240409,123000,475257240,7320,7320,7320,7320,1
20240409,122900,475249920,7330,7330,7330,7330,10
20240409,122800,475176620,7330,7320,7330,7320,2
20240409,122700,475161970,7330,7330,7330,7330,1
20240409,122600,475154640,7330,7320,7330,7320,2
20240409,122500,475139990,7330,7330,7330,7330,1
20240409,122400,475132660,7320,7310,7320,7310,492
20240409,122300,471531230,7310,7310,7310,7310,111
20240409,122200,470719820,7310,7310,7310,7310,1
20240409,122100,470712510,7320,7310,7320,7310,110
20240409,122000,469908360,7300,7300,7300,7300,1
20240409,121900,469901060,7300,7300,7300,7300,1
20240409,121800,469893760,7310,7300,7310,7300,101
20240409,121700,469155460,7300,7300,7300,7300,100
20240409,121600,468425460,7320,7300,7320,7300,111
20240409,121500,467612960,7300,7300,7300,7300,5
20240409,121400,467576460,7300,7300,7300,7300,1
20240409,121300,467569160,7320,7320,7320,7300,7
20240409,121200,467518020,7300,7300,7300,7300,1
20240409,121100,467510720,7300,7310,7310,7300,512
20240409,121000,463773100,7310,7310,7310,7310,1
20240409,120900,463765790,7310,7310,7310,7310,0
20240409,120800,463765790,7310,7310,7310,7310,11
20240409,120700,463685380,7310,7310,7310,7310,0
20240409,120600,463685380,7310,7310,7310,7310,60
20240409,120500,463246780,7320,7320,7320,7320,1
20240409,120400,463239460,7310,7310,7310,7310,1
20240409,120300,463232150,7310,7310,7310,7310,30
20240409,120200,463012850,7310,7310,7310,7310,1
20240409,120100,463005540,7310,7310,7310,7310,0
20240409,120000,463005540,7310,7310,7310,7310,1
20240409,115900,462998230,7320,7310,7320,7310,46
20240409,115800,462661950,7310,7310,7310,7310,101
20240409,115700,461923640,7320,7320,7320,7320,0
20240409,115600,461923640,7320,7300,7320,7300,4
20240409,115500,461894380,7300,7300,7300,7300,0
20240409,115400,461894380,7300,7300,7300,7300,1
20240409,115300,461887080,7300,7300,7300,7300,270
20240409,115200,459916080,7310,7300,7310,7300,2
20240409,115100,459901470,7300,7310,7310,7300,487
20240409,115000,456346200,7320,7310,7320,7310,4
20240409,114900,456316930,7300,7300,7300,7300,0
20240409,114800,456316930,7300,7300,7300,7300,1
20240409,114700,456309630,7300,7310,7310,7300,1000
20240409,114600,449009600,7300,7300,7300,7300,188
20240409,114500,447637200,7300,7300,7300,7300,0
20240409,114400,447637200,7300,7310,7310,7300,4299
20240409,114300,416248610,7310,7310,7310,7310,0
20240409,114200,416248610,7310,7310,7310,7310,351
20240409,114100,413682800,7320,7320,7320,7320,0
20240409,114000,413682800,7320,7310,7320,7310,6
20240409,113900,413638890,7310,7310,7310,7310,0
20240409,113800,413638890,7310,7300,7310,7300,130
20240409,113700,412688600,7300,7320,7320,7300,3052
20240409,113600,390399450,7320,7310,7320,7310,53
20240409,113500,390011500,7310,7310,7310,7310,150
20240409,113400,388915000,7320,7310,7320,7310,92
20240409,113300,388241570,7310,7320,7320,7310,7
20240409,113200,388190360,7310,7310,7310,7310,1
20240409,113100,388183050,7320,7310,7320,7310,238
20240409,113000,386442890,7310,7300,7320,7300,122
20240409,112900,385550470,7300,7300,7300,7300,0
20240409,112800,385550470,7300,7320,7320,7300,22
20240409,112700,385389850,7320,7320,7320,7320,2
20240409,112600,385375210,7300,7300,7300,7300,2
20240409,112500,385360610,7320,7320,7320,7320,50
20240409,112400,384994610,7300,7300,7300,7300,112
20240409,112300,384177010,7300,7310,7310,7300,106
20240409,112200,383402550,7310,7310,7310,7310,96
20240409,112100,382700790,7310,7320,7320,7310,141
20240409,112000,381670070,7310,7310,7310,7310,128
20240409,111900,380734390,7310,7310,7310,7310,0
20240409,111800,380734390,7310,7300,7320,7300,14
20240409,111700,380631970,7300,7300,7300,7300,194
20240409,111600,379215770,7300,7330,7330,7300,2
20240409,111500,379201140,7300,7300,7300,7300,250
20240409,111400,377376140,7300,7300,7300,7300,11
20240409,111300,377295840,7320,7320,7320,7320,17
20240409,111200,377171400,7300,7300,7300,7300,1
20240409,111100,377164100,7300,7320,7320,7300,56
20240409,111000,376754200,7280,7320,7330,7280,645
20240409,110900,372052960,7320,7320,7320,7300,1931
20240409,110800,357941470,7300,7330,7340,7300,744
20240409,110700,352503300,7340,7330,7340,7330,21
20240409,110600,352349360,7340,7340,7340,7340,18
20240409,110500,352217240,7340,7340,7340,7340,22
20240409,110400,352055760,7360,7350,7380,7350,5595
20240409,110300,310932430,7360,7360,7360,7350,81
20240409,110200,310336470,7360,7360,7360,7360,242
20240409,110100,308555350,7360,7360,7360,7360,1
20240409,110000,308547990,7390,7360,7390,7360,31
20240409,105900,308318930,7390,7390,7390,7390,1
20240409,105800,308311540,7390,7390,7390,7390,30
20240409,105700,308089840,7390,7390,7390,7390,20
20240409,105600,307942040,7390,7390,7390,7390,1
20240409,105500,307934650,7390,7390,7390,7390,100
20240409,105400,307195650,7400,7400,7400,7400,367
20240409,105300,304479850,7410,7410,7410,7410,0
20240409,105200,304479850,7410,7410,7410,7410,0
20240409,105100,304479850,7410,7410,7410,7410,0
20240409,105000,304479850,7410,7360,7410,7350,134
20240409,104900,303493020,7350,7370,7370,7350,50
20240409,104800,303125110,7420,7400,7420,7350,838
20240409,104700,296943330,7400,7400,7400,7400,120
20240409,104600,296055330,7390,7390,7390,7390,122
20240409,104500,295153750,7390,7370,7390,7370,800
20240409,104400,289250020,7370,7370,7370,7370,0
20240409,104300,289250020,7370,7320,7370,7320,1653
20240409,104200,277141570,7310,7310,7310,7300,502
20240409,104100,273476940,7300,7320,7360,7290,277
20240409,104000,271454040,7320,7350,7350,7320,100
20240409,103900,270721640,7360,7360,7360,7360,4
20240409,103800,270692200,7420,7350,7420,7340,103
20240409,103700,269928910,7360,7420,7420,7350,279
20240409,103600,267859840,7420,7410,7420,7410,7
20240409,103500,267807950,7350,7340,7440,7310,1551
20240409,103400,256312220,7340,7270,7340,7240,758
20240409,103300,250768610,7330,7290,7330,7240,1078
20240409,103200,242941070,7360,7320,7360,7260,2221
20240409,103100,226767500,7320,7310,7320,7310,2
20240409,103000,226752870,7320,7340,7340,7310,1209
20240409,102900,217887520,7390,7350,7390,7340,6
20240409,102800,217843390,7340,7350,7350,7340,1199
20240409,102700,209030750,7360,7360,7360,7350,509
20240409,102600,205285520,7370,7370,7370,7370,77
20240409,102500,204718030,7360,7380,7380,7360,500
20240409,102400,201034450,7380,7370,7380,7370,644
20240409,102300,196282080,7380,7380,7380,7370,160
20240409,102200,195101460,7380,7400,7400,7380,589
20240409,102100,190743750,7430,7410,7430,7390,1393
20240409,102000,180446910,7430,7430,7430,7420,1077
20240409,101900,172444930,7430,7430,7430,7430,0
20240409,101800,172444930,7430,7410,7430,7410,41
20240409,101700,172140320,7440,7440,7440,7440,0
20240409,101600,172140320,7440,7440,7440,7440,19
20240409,101500,171998960,7440,7440,7440,7440,0
20240409,101400,171998960,7440,7440,7440,7440,3
20240409,101300,171976640,7410,7410,7410,7410,130
20240409,101200,171013340,7450,7450,7450,7450,1
20240409,101100,171005890,7410,7460,7460,7410,210
20240409,101000,169448480,7470,7460,7470,7420,193
20240409,100900,168010690,7470,7470,7470,7420,191
20240409,100800,166586230,7470,7460,7470,7460,494
20240409,100700,162900920,7460,7460,7460,7460,20
20240409,100600,162751720,7430,7460,7460,7430,473
20240409,100500,159234190,7460,7450,7460,7450,1132
20240409,100400,150800710,7450,7450,7450,7440,64
20240409,100300,150324110,7440,7440,7450,7430,379
20240409,100200,147504120,7440,7440,7440,7440,1253
20240409,100100,138181800,7420,7440,7440,7420,44
20240409,100000,137854930,7440,7440,7440,7440,50
20240409,095900,137482930,7440,7430,7440,7430,85
20240409,095800,136851300,7440,7430,7440,7430,125
20240409,095700,135922520,7410,7410,7410,7410,213
20240409,095600,134344190,7410,7410,7410,7410,0
20240409,095500,134344190,7410,7410,7410,7410,0
20240409,095400,134344190,7410,7420,7440,7410,1062
20240409,095300,126468280,7440,7410,7440,7410,3773
20240409,095200,98460580,7410,7410,7410,7360,1415
20240409,095100,87983890,7380,7400,7400,7380,82
20240409,095000,87378390,7400,7410,7410,7400,2
20240409,094900,87363580,7390,7390,7390,7390,0
20240409,094800,87363580,7390,7420,7420,7390,330
20240409,094700,84916900,7420,7420,7420,7420,0
20240409,094600,84916900,7420,7410,7420,7410,17
20240409,094500,84790860,7430,7430,7430,7430,0
20240409,094400,84790860,7430,7430,7430,7430,0
20240409,094300,84790860,7430,7390,7430,7390,336
20240409,094200,82298740,7360,7370,7370,7360,50
20240409,094100,81930540,7360,7370,7370,7360,210
20240409,094000,80383970,7380,7400,7400,7380,856
20240409,093900,74052360,7420,7420,7420,7420,0
20240409,093800,74052360,7420,7400,7420,7400,12
20240409,093700,73963540,7400,7430,7430,7400,58
20240409,093600,73532700,7430,7430,7430,7430,0
20240409,093500,73532700,7430,7430,7430,7430,0
20240409,093400,73532700,7430,7400,7430,7400,508
20240409,093300,69763470,7400,7400,7400,7400,200
20240409,093200,68283470,7420,7420,7420,7420,522
20240409,093100,64410230,7400,7410,7420,7400,396
20240409,093000,61476800,7410,7410,7410,7410,3
20240409,092900,61454570,7410,7410,7410,7410,134
20240409,092800,60461630,7420,7420,7420,7420,0
20240409,092700,60461630,7420,7420,7420,7420,348
20240409,092600,57879470,7420,7420,7420,7420,20
20240409,092500,57731070,7430,7420,7430,7420,107
20240409,092400,56936790,7420,7420,7420,7420,177
20240409,092300,55623450,7400,7410,7410,7400,162
20240409,092200,54424130,7400,7400,7400,7400,114
20240409,092100,53580530,7400,7400,7400,7400,0
20240409,092000,53580530,7400,7400,7400,7400,0
20240409,091900,53580530,7400,7400,7400,7400,110
20240409,091800,52766530,7420,7420,7420,7420,1
20240409,091700,52759110,7400,7430,7430,7400,416
20240409,091600,49678640,7430,7430,7430,7430,1
20240409,091500,49671210,7430,7400,7430,7400,151
20240409,091400,48552310,7400,7380,7430,7380,1178
20240409,091300,39820790,7380,7370,7380,7370,31
20240409,091200,39592160,7350,7350,7350,7350,51
20240409,091100,39217310,7380,7320,7380,7320,997
20240409,091000,31881590,7320,7320,7320,7320,0
20240409,090900,31881590,7320,7320,7320,7320,530
20240409,090800,28001990,7320,7350,7360,7320,806
20240409,090700,22072560,7350,7350,7350,7350,1
20240409,090600,22065210,7350,7340,7350,7250,1778
20240409,090500,9085660,7350,7350,7350,7350,3
20240409,090400,9063610,7350,7350,7350,7350,45
20240409,090300,8732860,7350,7360,7360,7350,59
20240409,090200,8298710,7370,7370,7370,7370,6
20240409,090100,8254490,7370,7360,7380,7360,85
20240409,090000,7628140,7350,7360,7380,7350,1037