KissMeData/084010/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,194100,609141820,13360,13360,13360,13360,699
20240416,194000,609141820,13360,13360,13360,13360,0
20240416,193900,609141820,13360,13360,13360,13360,0
20240416,193800,609141820,13360,13360,13360,13360,0
20240416,193700,609141820,13360,13360,13360,13360,0
20240416,193600,609141820,13360,13360,13360,13360,0
20240416,193500,609141820,13360,13360,13360,13360,0
20240416,193400,609141820,13360,13360,13360,13360,0
20240416,193300,609141820,13360,13360,13360,13360,0
20240416,193200,609141820,13360,13360,13360,13360,0
20240416,193100,609141820,13360,13360,13360,13360,0
20240416,193000,609141820,13360,13360,13360,13360,0
20240416,192900,609141820,13360,13360,13360,13360,0
20240416,192800,609141820,13360,13360,13360,13360,0
20240416,192700,609141820,13360,13360,13360,13360,0
20240416,192600,609141820,13360,13360,13360,13360,0
20240416,192500,609141820,13360,13360,13360,13360,0
20240416,192400,609141820,13360,13360,13360,13360,0
20240416,192300,609141820,13360,13360,13360,13360,0
20240416,192200,609141820,13360,13360,13360,13360,0
20240416,192100,609141820,13360,13360,13360,13360,0
20240416,192000,609141820,13360,13360,13360,13360,0
20240416,191900,609141820,13360,13360,13360,13360,0
20240416,191800,609141820,13360,13360,13360,13360,0
20240416,191700,609141820,13360,13360,13360,13360,0
20240416,191600,609141820,13360,13360,13360,13360,0
20240416,191500,609141820,13360,13360,13360,13360,0
20240416,191400,609141820,13360,13360,13360,13360,0
20240416,191300,609141820,13360,13360,13360,13360,0
20240416,191200,609141820,13360,13360,13360,13360,0
20240416,191100,609141820,13360,13360,13360,13360,699
20240416,191000,609141820,13360,13360,13360,13360,0
20240416,190900,609141820,13360,13360,13360,13360,0
20240416,190800,609141820,13360,13360,13360,13360,0
20240416,190700,609141820,13360,13360,13360,13360,0
20240416,190600,609141820,13360,13360,13360,13360,0
20240416,190500,609141820,13360,13360,13360,13360,0
20240416,190400,609141820,13360,13360,13360,13360,0
20240416,190300,609141820,13360,13360,13360,13360,0
20240416,190200,609141820,13360,13360,13360,13360,0
20240416,190100,609141820,13360,13360,13360,13360,0
20240416,190000,609141820,13360,13360,13360,13360,0
20240416,185900,609141820,13360,13360,13360,13360,0
20240416,185800,609141820,13360,13360,13360,13360,0
20240416,185700,609141820,13360,13360,13360,13360,0
20240416,185600,609141820,13360,13360,13360,13360,0
20240416,185500,609141820,13360,13360,13360,13360,0
20240416,185400,609141820,13360,13360,13360,13360,0
20240416,185300,609141820,13360,13360,13360,13360,0
20240416,185200,609141820,13360,13360,13360,13360,0
20240416,185100,609141820,13360,13360,13360,13360,0
20240416,185000,609141820,13360,13360,13360,13360,0
20240416,184900,609141820,13360,13360,13360,13360,0
20240416,184800,609141820,13360,13360,13360,13360,0
20240416,184700,609141820,13360,13360,13360,13360,0
20240416,184600,609141820,13360,13360,13360,13360,0
20240416,184500,609141820,13360,13360,13360,13360,0
20240416,184400,609141820,13360,13360,13360,13360,0
20240416,184300,609141820,13360,13360,13360,13360,0
20240416,184200,609141820,13360,13360,13360,13360,0
20240416,184100,609141820,13360,13360,13360,13360,699
20240416,184000,609141820,13360,13360,13360,13360,0
20240416,183900,609141820,13360,13360,13360,13360,0
20240416,183800,609141820,13360,13360,13360,13360,0
20240416,183700,609141820,13360,13360,13360,13360,0
20240416,183600,609141820,13360,13360,13360,13360,0
20240416,183500,609141820,13360,13360,13360,13360,0
20240416,183400,609141820,13360,13360,13360,13360,0
20240416,183300,609141820,13360,13360,13360,13360,0
20240416,183200,609141820,13360,13360,13360,13360,0
20240416,183100,609141820,13360,13360,13360,13360,0
20240416,183000,609141820,13360,13360,13360,13360,0
20240416,182900,609141820,13360,13360,13360,13360,0
20240416,182800,609141820,13360,13360,13360,13360,0
20240416,182700,609141820,13360,13360,13360,13360,0
20240416,182600,609141820,13360,13360,13360,13360,0
20240416,182500,609141820,13360,13360,13360,13360,0
20240416,182400,609141820,13360,13360,13360,13360,0
20240416,182300,609141820,13360,13360,13360,13360,0
20240416,182200,609141820,13360,13360,13360,13360,0
20240416,182100,609141820,13360,13360,13360,13360,0
20240416,182000,609141820,13360,13360,13360,13360,0
20240416,181900,609141820,13360,13360,13360,13360,0
20240416,181800,609141820,13360,13360,13360,13360,0
20240416,181700,609141820,13360,13360,13360,13360,0
20240416,181600,609141820,13360,13360,13360,13360,0
20240416,181500,609141820,13360,13360,13360,13360,0
20240416,181400,609141820,13360,13360,13360,13360,0
20240416,181300,609141820,13360,13360,13360,13360,0
20240416,181200,609141820,13360,13360,13360,13360,0
20240416,181100,609141820,13360,13360,13360,13360,699
20240416,181000,609141820,13360,13360,13360,13360,0
20240416,180900,609141820,13360,13360,13360,13360,0
20240416,180800,609141820,13360,13360,13360,13360,0
20240416,180700,609141820,13360,13360,13360,13360,0
20240416,180600,609141820,13360,13360,13360,13360,0
20240416,180500,609141820,13360,13360,13360,13360,0
20240416,180400,609141820,13360,13360,13360,13360,0
20240416,180300,609141820,13360,13360,13360,13360,0
20240416,180200,609141820,13360,13360,13360,13360,0
20240416,180100,609141820,13360,13360,13360,13360,0
20240416,180000,609141820,13360,13360,13360,13360,0
20240416,175900,609141820,13360,13360,13360,13360,0
20240416,175800,609141820,13360,13360,13360,13360,0
20240416,175700,609141820,13360,13360,13360,13360,0
20240416,175600,609141820,13360,13360,13360,13360,0
20240416,175500,609141820,13360,13360,13360,13360,0
20240416,175400,609141820,13360,13360,13360,13360,0
20240416,175300,609141820,13360,13360,13360,13360,0
20240416,175200,609141820,13360,13360,13360,13360,0
20240416,175100,609141820,13360,13360,13360,13360,0
20240416,175000,609141820,13360,13360,13360,13360,0
20240416,174900,609141820,13360,13360,13360,13360,0
20240416,174800,609141820,13360,13360,13360,13360,0
20240416,174700,609141820,13360,13360,13360,13360,0
20240416,174600,609141820,13360,13360,13360,13360,0
20240416,174500,609141820,13360,13360,13360,13360,0
20240416,174400,609141820,13360,13360,13360,13360,0
20240416,174300,609141820,13360,13360,13360,13360,0
20240416,174200,609141820,13360,13360,13360,13360,0
20240416,174100,609141820,13360,13360,13360,13360,699
20240416,174000,609141820,13360,13360,13360,13360,0
20240416,173900,609141820,13360,13360,13360,13360,0
20240416,173800,609141820,13360,13360,13360,13360,0
20240416,173700,609141820,13360,13360,13360,13360,0
20240416,173600,609141820,13360,13360,13360,13360,0
20240416,173500,609141820,13360,13360,13360,13360,0
20240416,173400,609141820,13360,13360,13360,13360,0
20240416,173300,609141820,13360,13360,13360,13360,0
20240416,173200,609141820,13360,13360,13360,13360,0
20240416,173100,609141820,13360,13360,13360,13360,0
20240416,173000,609141820,13360,13360,13360,13360,0
20240416,172900,609141820,13360,13360,13360,13360,0
20240416,172800,609141820,13360,13360,13360,13360,0
20240416,172700,609141820,13360,13360,13360,13360,0
20240416,172600,609141820,13360,13360,13360,13360,0
20240416,172500,609141820,13360,13360,13360,13360,0
20240416,172400,609141820,13360,13360,13360,13360,0
20240416,172300,609141820,13360,13360,13360,13360,0
20240416,172200,609141820,13360,13360,13360,13360,0
20240416,172100,609141820,13360,13360,13360,13360,0
20240416,172000,609141820,13360,13360,13360,13360,0
20240416,171900,609141820,13360,13360,13360,13360,0
20240416,171800,609141820,13360,13360,13360,13360,0
20240416,171700,609141820,13360,13360,13360,13360,0
20240416,171600,609141820,13360,13360,13360,13360,0
20240416,171500,609141820,13360,13360,13360,13360,0
20240416,171400,609141820,13360,13360,13360,13360,0
20240416,171300,609141820,13360,13360,13360,13360,0
20240416,171200,609141820,13360,13360,13360,13360,0
20240416,171100,609141820,13360,13360,13360,13360,699
20240416,171000,609141820,13360,13360,13360,13360,0
20240416,170900,609141820,13360,13360,13360,13360,0
20240416,170800,609141820,13360,13360,13360,13360,0
20240416,170700,609141820,13360,13360,13360,13360,0
20240416,170600,609141820,13360,13360,13360,13360,0
20240416,170500,609141820,13360,13360,13360,13360,0
20240416,170400,609141820,13360,13360,13360,13360,0
20240416,170300,609141820,13360,13360,13360,13360,0
20240416,170200,609141820,13360,13360,13360,13360,0
20240416,170100,609141820,13360,13360,13360,13360,0
20240416,170000,609141820,13360,13360,13360,13360,0
20240416,165900,609141820,13360,13360,13360,13360,0
20240416,165800,609141820,13360,13360,13360,13360,0
20240416,165700,609141820,13360,13360,13360,13360,0
20240416,165600,609141820,13360,13360,13360,13360,0
20240416,165500,609141820,13360,13360,13360,13360,0
20240416,165400,609141820,13360,13360,13360,13360,0
20240416,165300,609141820,13360,13360,13360,13360,0
20240416,165200,609141820,13360,13360,13360,13360,0
20240416,165100,609141820,13360,13360,13360,13360,0
20240416,165000,609141820,13360,13360,13360,13360,0
20240416,164900,609141820,13360,13360,13360,13360,0
20240416,164800,609141820,13360,13360,13360,13360,0
20240416,164700,609141820,13360,13360,13360,13360,0
20240416,164600,609141820,13360,13360,13360,13360,0
20240416,164500,609141820,13360,13360,13360,13360,0
20240416,164400,609141820,13360,13360,13360,13360,0
20240416,164300,609141820,13360,13360,13360,13360,0
20240416,164200,609141820,13360,13360,13360,13360,0
20240416,164100,609141820,13360,13360,13360,13360,699
20240416,164000,609141820,13360,13360,13360,13360,0
20240416,163900,609141820,13360,13360,13360,13360,0
20240416,163800,609141820,13360,13360,13360,13360,0
20240416,163700,609141820,13360,13360,13360,13360,0
20240416,163600,609141820,13360,13360,13360,13360,0
20240416,163500,609141820,13360,13360,13360,13360,0
20240416,163400,609141820,13360,13360,13360,13360,0
20240416,163300,609141820,13360,13360,13360,13360,0
20240416,163200,609141820,13360,13360,13360,13360,0
20240416,163100,609141820,13360,13360,13360,13360,0
20240416,163000,609141820,13360,13360,13360,13360,0
20240416,162900,609141820,13360,13360,13360,13360,0
20240416,162800,609141820,13360,13360,13360,13360,0
20240416,162700,609141820,13360,13360,13360,13360,0
20240416,162600,609141820,13360,13360,13360,13360,0
20240416,162500,609141820,13360,13360,13360,13360,0
20240416,162400,609141820,13360,13360,13360,13360,0
20240416,162300,609141820,13360,13360,13360,13360,0
20240416,162200,609141820,13360,13360,13360,13360,0
20240416,162100,609141820,13360,13360,13360,13360,0
20240416,162000,609141820,13360,13360,13360,13360,0
20240416,161900,609141820,13360,13360,13360,13360,0
20240416,161800,609141820,13360,13360,13360,13360,0
20240416,161700,609141820,13360,13360,13360,13360,0
20240416,161600,609141820,13360,13360,13360,13360,0
20240416,161500,609141820,13360,13360,13360,13360,0
20240416,161400,609141820,13360,13360,13360,13360,0
20240416,161300,609141820,13360,13360,13360,13360,0
20240416,161200,609141820,13360,13360,13360,13360,0
20240416,161100,609141820,13360,13360,13360,13360,699
20240416,161000,609141820,13360,13360,13360,13360,0
20240416,160900,609141820,13360,13360,13360,13360,0
20240416,160800,609141820,13360,13360,13360,13360,0
20240416,160700,609141820,13360,13360,13360,13360,0
20240416,160600,609141820,13360,13360,13360,13360,0
20240416,160500,609141820,13360,13360,13360,13360,0
20240416,160400,609141820,13360,13360,13360,13360,0
20240416,160300,609141820,13360,13360,13360,13360,0
20240416,160200,609141820,13360,13360,13360,13360,0
20240416,160100,609141820,13360,13360,13360,13360,0
20240416,160000,609141820,13360,13360,13360,13360,0
20240416,155900,609141820,13360,13360,13360,13360,0
20240416,155800,609141820,13360,13360,13360,13360,0
20240416,155700,609141820,13360,13360,13360,13360,0
20240416,155600,609141820,13360,13360,13360,13360,0
20240416,155500,609141820,13360,13360,13360,13360,0
20240416,155400,609141820,13360,13360,13360,13360,0
20240416,155300,609141820,13360,13360,13360,13360,0
20240416,155200,609141820,13360,13360,13360,13360,0
20240416,155100,609141820,13360,13360,13360,13360,0
20240416,155000,609141820,13360,13360,13360,13360,0
20240416,154900,609141820,13360,13360,13360,13360,0
20240416,154800,609141820,13360,13360,13360,13360,0
20240416,154700,609141820,13360,13360,13360,13360,0
20240416,154600,609141820,13360,13360,13360,13360,0
20240416,154500,609141820,13360,13360,13360,13360,0
20240416,154400,609141820,13360,13360,13360,13360,0
20240416,154300,609141820,13360,13360,13360,13360,0
20240416,154200,609141820,13360,13360,13360,13360,0
20240416,154100,609141820,13360,13360,13360,13360,699
20240416,154000,609141820,13360,13360,13360,13360,0
20240416,153900,609141820,13360,13360,13360,13360,0
20240416,153800,609141820,13360,13360,13360,13360,0
20240416,153700,609141820,13360,13360,13360,13360,0
20240416,153600,609141820,13360,13360,13360,13360,0
20240416,153500,609141820,13360,13360,13360,13360,0
20240416,153400,609141820,13360,13360,13360,13360,0
20240416,153300,609141820,13360,13360,13360,13360,0
20240416,153200,609141820,13360,13360,13360,13360,0
20240416,153100,609141820,13360,13360,13360,13360,0
20240416,153000,609141820,13360,13360,13360,13360,699
20240416,152900,599803180,13390,13390,13390,13390,0
20240416,152800,599803180,13390,13390,13390,13390,0
20240416,152700,599803180,13390,13390,13390,13390,0
20240416,152600,599803180,13390,13390,13390,13390,0
20240416,152500,599803180,13390,13390,13390,13390,0
20240416,152400,599803180,13390,13390,13390,13390,0
20240416,152300,599803180,13390,13390,13390,13390,0
20240416,152200,599803180,13390,13390,13390,13390,0
20240416,152100,599803180,13390,13390,13390,13390,0
20240416,152000,599803180,13390,13390,13390,13390,0
20240416,151900,599803180,13390,13360,13390,13360,37
20240416,151800,599308020,13350,13350,13350,13350,86
20240416,151700,598159920,13360,13360,13360,13350,355
20240416,151600,593418420,13350,13360,13360,13350,342
20240416,151500,588850160,13350,13350,13360,13350,780
20240416,151400,578437070,13350,13360,13360,13350,564
20240416,151300,570905130,13350,13370,13370,13350,268
20240416,151200,567325390,13350,13370,13370,13350,921
20240416,151100,555028890,13350,13350,13370,13350,328
20240416,151000,550649270,13350,13350,13370,13350,168
20240416,150900,548405560,13350,13350,13360,13350,373
20240416,150800,543423980,13360,13360,13360,13350,131
20240416,150700,541674600,13350,13360,13370,13350,245
20240416,150600,538402390,13350,13370,13370,13350,188
20240416,150500,535892570,13350,13350,13370,13350,242
20240416,150400,532660900,13350,13360,13360,13350,292
20240416,150300,528760630,13350,13350,13350,13350,321
20240416,150200,524475280,13370,13360,13370,13350,123
20240416,150100,522832160,13350,13360,13390,13350,208
20240416,150000,520053820,13350,13350,13350,13350,131
20240416,145900,518304970,13380,13350,13380,13350,208
20240416,145800,515526720,13350,13380,13380,13350,176
20240416,145700,513175940,13350,13360,13360,13350,171
20240416,145600,510892240,13400,13350,13400,13350,254
20240416,145500,507498320,13350,13350,13380,13350,207
20240416,145400,504733680,13360,13370,13370,13350,416
20240416,145300,499177040,13390,13360,13390,13350,122
20240416,145200,497546820,13350,13370,13410,13350,207
20240416,145100,494779440,13350,13350,13370,13350,2357
20240416,145000,463312670,13350,13350,13360,13350,230
20240416,144900,460241720,13350,13370,13370,13350,83
20240416,144800,459133140,13370,13360,13370,13350,524
20240416,144700,452137070,13360,13350,13360,13350,728
20240416,144600,442418200,13350,13360,13360,13350,136
20240416,144500,440602160,13350,13370,13370,13350,2119
20240416,144400,412311410,13370,13370,13370,13370,7
20240416,144300,412217820,13390,13370,13390,13370,208
20240416,144200,409436160,13360,13380,13400,13360,174
20240416,144100,407109910,13360,13360,13360,13360,0
20240416,144000,407109910,13360,13380,13380,13360,63
20240416,143900,406267390,13410,13410,13410,13410,36
20240416,143800,405784630,13370,13380,13380,13370,40
20240416,143700,405249610,13390,13410,13410,13390,58
20240416,143600,404471950,13410,13400,13410,13400,38
20240416,143500,403962390,13370,13370,13370,13370,46
20240416,143400,403347370,13400,13360,13400,13360,75
20240416,143300,402343890,13370,13390,13400,13370,52
20240416,143200,401647390,13390,13390,13390,13390,0
20240416,143100,401647390,13390,13360,13390,13360,85
20240416,143000,400510900,13370,13370,13370,13370,84
20240416,142900,399387820,13370,13370,13370,13370,106
20240416,142800,397970600,13380,13400,13410,13380,345
20240416,142700,393346810,13400,13400,13400,13400,37
20240416,142600,392851010,13360,13370,13370,13360,46
20240416,142500,392236300,13400,13400,13400,13400,36
20240416,142400,391753900,13400,13370,13400,13370,51
20240416,142300,391071850,13400,13400,13400,13400,0
20240416,142200,391071850,13400,13370,13400,13370,219
20240416,142100,388142710,13370,13400,13400,13370,45
20240416,142000,387539950,13370,13370,13370,13370,0
20240416,141900,387539950,13370,13370,13370,13370,52
20240416,141800,386844710,13400,13360,13400,13360,69
20240416,141700,385921350,13370,13390,13390,13370,51
20240416,141600,385238660,13400,13400,13400,13400,0
20240416,141500,385238660,13400,13400,13400,13400,37
20240416,141400,384742860,13360,13360,13390,13360,89
20240416,141300,383552710,13350,13350,13350,13350,93
20240416,141200,382311160,13350,13360,13360,13350,89
20240416,141100,381122580,13360,13360,13360,13360,365
20240416,141000,376246180,13360,13380,13380,13360,53
20240416,140900,375537720,13390,13390,13390,13390,37
20240416,140800,375042290,13390,13360,13390,13360,83
20240416,140700,373932300,13390,13390,13390,13390,0
20240416,140600,373932300,13390,13350,13390,13350,38
20240416,140500,373423520,13350,13360,13370,13350,214
20240416,140400,370566130,13360,13360,13360,13360,0
20240416,140300,370566130,13360,13350,13360,13350,97
20240416,140200,369270750,13360,13360,13360,13360,44
20240416,140100,368682910,13350,13350,13350,13350,545
20240416,140000,361407160,13360,13360,13360,13360,44
20240416,135900,360819320,13360,13370,13370,13360,344
20240416,135800,356223120,13370,13370,13370,13370,6
20240416,135700,356142900,13390,13370,13390,13350,75
20240416,135600,355140010,13380,13400,13400,13380,45
20240416,135500,354537170,13390,13390,13390,13390,0
20240416,135400,354537170,13390,13350,13390,13350,82
20240416,135300,353441150,13350,13380,13380,13350,686
20240416,135200,344281880,13350,13350,13350,13350,46
20240416,135100,343667780,13390,13360,13390,13350,546
20240416,135000,336377140,13370,13370,13370,13370,45
20240416,134900,335775490,13380,13380,13380,13380,8
20240416,134800,335668450,13400,13400,13400,13400,37
20240416,134700,335172650,13360,13350,13360,13350,98
20240416,134600,333863830,13360,13360,13390,13360,201
20240416,134500,331178140,13350,13400,13400,13350,314
20240416,134400,326986000,13400,13400,13400,13400,37
20240416,134300,326490200,13360,13370,13370,13360,38
20240416,134200,325982150,13370,13370,13370,13370,8
20240416,134100,325875190,13350,13350,13390,13350,252
20240416,134000,322509510,13360,13390,13390,13360,51
20240416,133900,321826970,13350,13350,13350,13350,0
20240416,133800,321826970,13350,13360,13360,13350,45
20240416,133700,321225790,13390,13390,13390,13390,37
20240416,133600,320730360,13350,13360,13360,13350,46
20240416,133500,320116180,13350,13380,13380,13350,415
20240416,133400,314574820,13350,13380,13380,13350,45
20240416,133300,313972890,13370,13380,13380,13370,7
20240416,133200,313879290,13390,13380,13390,13380,36
20240416,133100,313397350,13360,13370,13390,13360,93
20240416,133000,312153680,13390,13390,13390,13390,0
20240416,132900,312153680,13390,13380,13390,13360,124
20240416,132800,310495650,13390,13410,13410,13390,43
20240416,132700,309919140,13370,13380,13380,13370,40
20240416,132600,309384280,13380,13410,13410,13380,43
20240416,132500,308807830,13400,13380,13400,13380,68
20240416,132400,307897290,13390,13410,13410,13390,159
20240416,132300,305766760,13420,13420,13420,13420,37
20240416,132200,305270220,13410,13420,13420,13410,43
20240416,132100,304693220,13410,13410,13410,13410,6
20240416,132000,304612760,13420,13420,13420,13420,37
20240416,131900,304116220,13410,13410,13420,13410,41
20240416,131800,303566130,13410,13410,13410,13410,44
20240416,131700,302976090,13410,13410,13410,13410,0
20240416,131600,302976090,13410,13410,13410,13410,46
20240416,131500,302359230,13410,13410,13410,13410,51
20240416,131400,301675320,13410,13410,13410,13410,6
20240416,131300,301594860,13410,13410,13410,13410,37
20240416,131200,301098690,13410,13410,13410,13410,45
20240416,131100,300495240,13410,13410,13410,13410,5
20240416,131000,300428190,13410,13410,13410,13410,37
20240416,130900,299932020,13410,13420,13420,13410,45
20240416,130800,299328200,13420,13410,13420,13410,22
20240416,130700,299033040,13420,13400,13420,13400,41
20240416,130600,298482900,13420,13420,13420,13410,64
20240416,130500,297624090,13410,13400,13410,13400,11
20240416,130400,297476630,13420,13400,13420,13400,52
20240416,130300,296779090,13420,13420,13420,13410,56
20240416,130200,296027650,13410,13410,13410,13410,7
20240416,130100,295933780,13420,13410,13420,13410,43
20240416,130000,295356780,13410,13420,13420,13410,45
20240416,125900,294752960,13420,13420,13420,13420,0
20240416,125800,294752960,13420,13410,13420,13400,1119
20240416,125700,279747270,13410,13410,13410,13410,44
20240416,125600,279157230,13410,13410,13410,13410,16
20240416,125500,278942670,13410,13410,13410,13410,37
20240416,125400,278446500,13410,13410,13410,13410,43
20240416,125300,277869870,13400,13410,13410,13400,21
20240416,125200,277588360,13410,13410,13410,13410,89
20240416,125100,276394870,13410,13400,13410,13400,137
20240416,125000,274558700,13390,13390,13390,13390,5
20240416,124900,274491750,13390,13390,13390,13390,43
20240416,124800,273915980,13390,13390,13390,13390,37
20240416,124700,273420550,13390,13380,13390,13380,37
20240416,124600,272925380,13370,13380,13380,13370,62
20240416,124500,272096120,13390,13390,13390,13390,37
20240416,124400,271600690,13390,13390,13390,13390,45
20240416,124300,270998140,13390,13390,13390,13390,0
20240416,124200,270998140,13390,13380,13390,13380,39
20240416,124100,270475960,13380,13390,13390,13380,47
20240416,124000,269846730,13390,13390,13390,13390,0
20240416,123900,269846730,13390,13390,13390,13390,36
20240416,123800,269364690,13390,13390,13390,13390,52
20240416,123700,268668410,13390,13390,13390,13390,8
20240416,123600,268561290,13390,13390,13390,13390,37
20240416,123500,268065860,13390,13380,13390,13380,37
20240416,123400,267570490,13380,13380,13380,13380,15
20240416,123300,267369790,13380,13380,13380,13380,83
20240416,123200,266259250,13380,13380,13380,13380,37
20240416,123100,265764190,13380,13380,13380,13380,23
20240416,123000,265456450,13380,13380,13380,13380,43
20240416,122900,264881110,13390,13390,13390,13390,37
20240416,122800,264385680,13370,13370,13370,13370,10
20240416,122700,264251980,13370,13380,13390,13370,54
20240416,122600,263529350,13380,13380,13380,13380,36
20240416,122500,263047670,13380,13380,13380,13380,5
20240416,122400,262980770,13380,13380,13380,13380,37
20240416,122300,262485710,13380,13380,13380,13380,37
20240416,122200,261990650,13370,13370,13370,13370,6
20240416,122100,261910430,13380,13380,13380,13370,52
20240416,122000,261214750,13380,13380,13380,13380,37
20240416,121900,260719690,13370,13370,13370,13370,6
20240416,121800,260639470,13380,13380,13380,13380,37
20240416,121700,260144410,13360,13360,13360,13360,37
20240416,121600,259650090,13360,13380,13380,13360,57
20240416,121500,258887680,13380,13380,13380,13380,0
20240416,121400,258887680,13380,13370,13380,13370,44
20240416,121300,258299030,13380,13380,13380,13380,41
20240416,121200,257750450,13370,13370,13370,13370,7
20240416,121100,257656860,13370,13370,13370,13370,37
20240416,121000,257162170,13360,13370,13370,13360,66
20240416,120900,256279820,13380,13380,13380,13380,1
20240416,120800,256266440,13380,13380,13380,13380,37
20240416,120700,255771380,13370,13370,13370,13370,37
20240416,120600,255276690,13360,13360,13360,13360,7
20240416,120500,255183170,13360,13360,13360,13360,42
20240416,120400,254622050,13360,13370,13370,13360,42
20240416,120300,254060560,13380,13380,13380,13380,0
20240416,120200,254060560,13380,13390,13390,13370,60
20240416,120100,253257690,13390,13390,13390,13390,37
20240416,120000,252762260,13370,13370,13370,13370,0
20240416,115900,252762260,13370,13370,13370,13370,202
20240416,115800,250061520,13370,13370,13370,13370,37
20240416,115700,249566830,13340,13340,13340,13340,62
20240416,115600,248739750,13340,13330,13340,13330,130
20240416,115500,247005620,13340,13310,13340,13310,86
20240416,115400,245859320,13320,13340,13340,13320,853
20240416,115300,234491280,13350,13350,13350,13350,225
20240416,115200,231487530,13350,13360,13360,13350,92
20240416,115100,230258890,13350,13350,13350,13340,822
20240416,115000,219287110,13360,13350,13360,13350,139
20240416,114900,217431030,13360,13350,13390,13350,90
20240416,114800,216228230,13340,13350,13350,13330,731
20240416,114700,206473460,13360,13350,13360,13350,237
20240416,114600,203309090,13350,13350,13360,13350,138
20240416,114500,201466370,13350,13420,13420,13350,722
20240416,114400,191811430,13410,13410,13410,13410,93
20240416,114300,190564300,13430,13420,13430,13420,50
20240416,114200,189893010,13420,13420,13420,13420,37
20240416,114100,189396470,13420,13420,13420,13420,14
20240416,114000,189208590,13420,13420,13420,13420,37
20240416,113900,188712050,13430,13420,13430,13420,37
20240416,113800,188215220,13430,13430,13430,13430,0
20240416,113700,188215220,13430,13420,13430,13420,50
20240416,113600,187544020,13420,13420,13420,13420,42
20240416,113500,186980380,13430,13430,13430,13430,9
20240416,113400,186859510,13430,13410,13430,13400,44
20240416,113300,186268740,13430,13420,13430,13420,36
20240416,113200,185785370,13430,13430,13430,13430,0
20240416,113100,185785370,13430,13410,13430,13390,52
20240416,113000,185087400,13430,13430,13430,13430,37
20240416,112900,184590490,13410,13410,13410,13410,100
20240416,112800,183249490,13430,13420,13430,13420,43
20240416,112700,182672060,13410,13410,13410,13410,37
20240416,112600,182175890,13410,13410,13410,13410,0
20240416,112500,182175890,13410,13420,13430,13410,126
20240416,112400,180485400,13430,13430,13430,13430,37
20240416,112300,179988490,13440,13470,13470,13440,308
20240416,112200,175848760,13480,13480,13480,13480,43
20240416,112100,175269120,13480,13480,13480,13480,50
20240416,112000,174595120,13470,13470,13470,13470,0
20240416,111900,174595120,13470,13470,13480,13470,48
20240416,111800,173948310,13470,13470,13470,13470,42
20240416,111700,173382570,13470,13470,13470,13470,0
20240416,111600,173382570,13470,13470,13470,13470,43
20240416,111500,172803360,13470,13410,13470,13410,123
20240416,111400,171151820,13410,13410,13410,13410,37
20240416,111300,170655650,13410,13410,13410,13410,86
20240416,111200,169502390,13410,13410,13410,13410,37
20240416,111100,169006220,13410,13410,13410,13410,37
20240416,111000,168510050,13350,13420,13420,13350,112
20240416,110900,167010460,13420,13420,13420,13420,43
20240416,110800,166433400,13420,13420,13420,13420,37
20240416,110700,165936860,13420,13420,13420,13420,0
20240416,110600,165936860,13420,13420,13420,13420,39
20240416,110500,165413480,13440,13380,13440,13380,222
20240416,110400,162434180,13370,13440,13440,13370,380
20240416,110300,157337840,13450,13450,13450,13450,266
20240416,110200,153760140,13480,13480,13490,13470,64
20240416,110100,152897440,13480,13510,13520,13480,82
20240416,110000,151788980,13480,13470,13490,13470,53
20240416,105900,151074190,13520,13420,13520,13420,701
20240416,105800,141664990,13410,13410,13410,13410,30
20240416,105700,141262690,13410,13420,13420,13410,115
20240416,105600,139720000,13420,13420,13420,13420,37
20240416,105500,139223460,13430,13430,13430,13430,1
20240416,105400,139210030,13430,13430,13430,13430,37
20240416,105300,138713120,13480,13410,13480,13390,400
20240416,105200,133337330,13390,13470,13470,13390,111
20240416,105100,131845590,13470,13470,13470,13470,42
20240416,105000,131279850,13470,13510,13510,13450,432
20240416,104900,125446560,13530,13520,13530,13510,1132
20240416,104800,110134200,13510,13510,13520,13510,46
20240416,104700,109512370,13510,13520,13520,13510,58
20240416,104600,108728220,13500,13490,13520,13490,1445
20240416,104500,89228210,13490,13490,13490,13490,37
20240416,104400,88729080,13490,13470,13490,13470,164
20240416,104300,86517990,13470,13480,13480,13470,94
20240416,104200,85251390,13470,13470,13470,13470,110
20240416,104100,83769690,13470,13460,13470,13460,145
20240416,104000,81816590,13470,13470,13470,13470,36
20240416,103900,81331670,13470,13470,13470,13470,0
20240416,103800,81331670,13470,13470,13470,13470,50
20240416,103700,80658170,13470,13480,13480,13470,109
20240416,103600,79188920,13480,13480,13480,13480,0
20240416,103500,79188920,13480,13470,13480,13470,156
20240416,103400,77087160,13470,13470,13470,13470,38
20240416,103300,76575300,13470,13470,13470,13470,3
20240416,103200,76534890,13450,13430,13450,13430,50
20240416,103100,75863130,13450,13410,13450,13400,106
20240416,103000,74439780,13410,13410,13410,13410,216
20240416,102900,71543220,13410,13400,13410,13400,120
20240416,102800,69934850,13400,13420,13420,13400,52
20240416,102700,69237510,13420,13450,13450,13420,301
20240416,102600,65189110,13490,13440,13490,13440,214
20240416,102500,62309470,13440,13360,13440,13360,992
20240416,102400,49054750,13360,13360,13360,13360,56
20240416,102300,48306590,13360,13360,13360,13360,11
20240416,102200,48159630,13360,13360,13360,13360,0
20240416,102100,48159630,13360,13360,13360,13360,0
20240416,102000,48159630,13360,13360,13360,13360,0
20240416,101900,48159630,13360,13360,13360,13360,0
20240416,101800,48159630,13360,13360,13360,13360,203
20240416,101700,45447550,13300,13300,13300,13300,0
20240416,101600,45447550,13300,13300,13310,13300,455
20240416,101500,39395060,13290,13270,13290,13270,566
20240416,101400,31881260,13250,13250,13250,13250,0
20240416,101300,31881260,13250,13250,13250,13250,118
20240416,101200,30317760,13250,13250,13250,13250,83
20240416,101100,29218010,13250,13250,13250,13250,1
20240416,101000,29204760,13240,13240,13240,13240,99
20240416,100900,27894000,13250,13250,13250,13250,0
20240416,100800,27894000,13250,13250,13250,13250,2
20240416,100700,27867500,13240,13240,13240,13240,0
20240416,100600,27867500,13240,13240,13240,13240,0
20240416,100500,27867500,13240,13240,13240,13240,5
20240416,100400,27801300,13240,13240,13240,13240,0
20240416,100300,27801300,13240,13260,13260,13240,101
20240416,100200,26462060,13270,13270,13270,13270,0
20240416,100100,26462060,13270,13270,13270,13270,0
20240416,100000,26462060,13270,13290,13290,13270,492
20240416,095900,19931320,13300,13300,13300,13300,0
20240416,095800,19931320,13300,13300,13300,13300,0
20240416,095700,19931320,13300,13300,13300,13300,0
20240416,095600,19931320,13300,13300,13300,13300,0
20240416,095500,19931320,13300,13300,13300,13300,43
20240416,095400,19359420,13300,13300,13300,13300,100
20240416,095300,18029420,13300,13300,13300,13300,0
20240416,095200,18029420,13300,13300,13300,13300,0
20240416,095100,18029420,13300,13300,13300,13300,0
20240416,095000,18029420,13300,13300,13300,13300,13
20240416,094900,17856520,13290,13290,13290,13290,0
20240416,094800,17856520,13290,13280,13290,13280,5
20240416,094700,17790090,13280,13260,13280,13260,96
20240416,094600,16516210,13240,13240,13240,13240,1
20240416,094500,16502970,13240,13220,13260,13220,95
20240416,094400,15243370,13220,13220,13220,13220,0
20240416,094300,15243370,13220,13220,13220,13220,69
20240416,094200,14331190,13260,13260,13260,13260,0
20240416,094100,14331190,13260,13260,13260,13260,0
20240416,094000,14331190,13260,13210,13260,13210,473
20240416,093900,8063050,13210,13210,13210,13210,0
20240416,093800,8063050,13210,13210,13210,13210,0
20240416,093700,8063050,13210,13210,13210,13210,0
20240416,093600,8063050,13210,13210,13210,13210,1
20240416,093500,8049840,13180,13180,13180,13180,0
20240416,093400,8049840,13180,13180,13180,13180,0
20240416,093300,8049840,13180,13180,13180,13180,0
20240416,093200,8049840,13180,13180,13180,13180,163
20240416,093100,5901500,13170,13180,13180,13170,15
20240416,093000,5703940,13180,13190,13190,13180,77
20240416,092900,4688790,13190,13190,13190,13190,0
20240416,092800,4688790,13190,13190,13190,13190,0
20240416,092700,4688790,13190,13190,13190,13190,0
20240416,092600,4688790,13190,13190,13190,13190,25
20240416,092500,4359040,13190,13190,13190,13190,0
20240416,092400,4359040,13190,13190,13190,13190,4
20240416,092300,4306280,13200,13200,13200,13200,0
20240416,092200,4306280,13200,13200,13200,13200,20
20240416,092100,4042280,13210,13210,13210,13210,50
20240416,092000,3381780,13210,13210,13210,13210,0
20240416,091900,3381780,13210,13210,13210,13210,5
20240416,091800,3315730,13210,13210,13210,13210,0
20240416,091700,3315730,13210,13210,13210,13210,0
20240416,091600,3315730,13210,13210,13210,13210,1
20240416,091500,3302520,13220,13240,13240,13220,100
20240416,091400,1980390,13220,13220,13220,13220,0
20240416,091300,1980390,13220,13220,13220,13220,0
20240416,091200,1980390,13220,13260,13260,13220,20
20240416,091100,1715770,13270,13270,13270,13270,0
20240416,091000,1715770,13270,13270,13270,13270,7
20240416,090900,1622880,13280,13280,13280,13280,1
20240416,090800,1609600,13280,13280,13280,13280,0
20240416,090700,1609600,13280,13280,13280,13280,0
20240416,090600,1609600,13280,13300,13300,13280,13
20240416,090500,1436940,13290,13290,13290,13290,0
20240416,090400,1436940,13290,13290,13290,13290,0
20240416,090300,1436940,13290,13290,13290,13290,0
20240416,090200,1436940,13290,13290,13290,13290,0
20240416,090100,1436940,13290,13290,13290,13290,1
20240416,090000,1423650,13300,13300,13300,13300,96