KissMeData/139130/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,200300,2904098310,8310,8310,8310,8310,16309
20240409,200200,2904098310,8310,8310,8310,8310,0
20240409,200100,2904098310,8310,8310,8310,8310,0
20240409,200000,2904098310,8310,8310,8310,8310,0
20240409,195900,2904098310,8310,8310,8310,8310,0
20240409,195800,2904098310,8310,8310,8310,8310,0
20240409,195700,2904098310,8310,8310,8310,8310,0
20240409,195600,2904098310,8310,8310,8310,8310,0
20240409,195500,2904098310,8310,8310,8310,8310,0
20240409,195400,2904098310,8310,8310,8310,8310,0
20240409,195300,2904098310,8310,8310,8310,8310,0
20240409,195200,2904098310,8310,8310,8310,8310,0
20240409,195100,2904098310,8310,8310,8310,8310,0
20240409,195000,2904098310,8310,8310,8310,8310,0
20240409,194900,2904098310,8310,8310,8310,8310,0
20240409,194800,2904098310,8310,8310,8310,8310,0
20240409,194700,2904098310,8310,8310,8310,8310,0
20240409,194600,2904098310,8310,8310,8310,8310,0
20240409,194500,2904098310,8310,8310,8310,8310,0
20240409,194400,2904098310,8310,8310,8310,8310,0
20240409,194300,2904098310,8310,8310,8310,8310,0
20240409,194200,2904098310,8310,8310,8310,8310,0
20240409,194100,2904098310,8310,8310,8310,8310,0
20240409,194000,2904098310,8310,8310,8310,8310,0
20240409,193900,2904098310,8310,8310,8310,8310,0
20240409,193800,2904098310,8310,8310,8310,8310,0
20240409,193700,2904098310,8310,8310,8310,8310,0
20240409,193600,2904098310,8310,8310,8310,8310,0
20240409,193500,2904098310,8310,8310,8310,8310,0
20240409,193400,2904098310,8310,8310,8310,8310,0
20240409,193300,2904098310,8310,8310,8310,8310,16309
20240409,193200,2904098310,8310,8310,8310,8310,0
20240409,193100,2904098310,8310,8310,8310,8310,0
20240409,193000,2904098310,8310,8310,8310,8310,0
20240409,192900,2904098310,8310,8310,8310,8310,0
20240409,192800,2904098310,8310,8310,8310,8310,0
20240409,192700,2904098310,8310,8310,8310,8310,0
20240409,192600,2904098310,8310,8310,8310,8310,0
20240409,192500,2904098310,8310,8310,8310,8310,0
20240409,192400,2904098310,8310,8310,8310,8310,0
20240409,192300,2904098310,8310,8310,8310,8310,0
20240409,192200,2904098310,8310,8310,8310,8310,0
20240409,192100,2904098310,8310,8310,8310,8310,0
20240409,192000,2904098310,8310,8310,8310,8310,0
20240409,191900,2904098310,8310,8310,8310,8310,0
20240409,191800,2904098310,8310,8310,8310,8310,0
20240409,191700,2904098310,8310,8310,8310,8310,0
20240409,191600,2904098310,8310,8310,8310,8310,0
20240409,191500,2904098310,8310,8310,8310,8310,0
20240409,191400,2904098310,8310,8310,8310,8310,0
20240409,191300,2904098310,8310,8310,8310,8310,0
20240409,191200,2904098310,8310,8310,8310,8310,0
20240409,191100,2904098310,8310,8310,8310,8310,0
20240409,191000,2904098310,8310,8310,8310,8310,0
20240409,190900,2904098310,8310,8310,8310,8310,0
20240409,190800,2904098310,8310,8310,8310,8310,0
20240409,190700,2904098310,8310,8310,8310,8310,0
20240409,190600,2904098310,8310,8310,8310,8310,0
20240409,190500,2904098310,8310,8310,8310,8310,0
20240409,190400,2904098310,8310,8310,8310,8310,0
20240409,190300,2904098310,8310,8310,8310,8310,16309
20240409,190200,2904098310,8310,8310,8310,8310,0
20240409,190100,2904098310,8310,8310,8310,8310,0
20240409,190000,2904098310,8310,8310,8310,8310,0
20240409,185900,2904098310,8310,8310,8310,8310,0
20240409,185800,2904098310,8310,8310,8310,8310,0
20240409,185700,2904098310,8310,8310,8310,8310,0
20240409,185600,2904098310,8310,8310,8310,8310,0
20240409,185500,2904098310,8310,8310,8310,8310,0
20240409,185400,2904098310,8310,8310,8310,8310,0
20240409,185300,2904098310,8310,8310,8310,8310,0
20240409,185200,2904098310,8310,8310,8310,8310,0
20240409,185100,2904098310,8310,8310,8310,8310,0
20240409,185000,2904098310,8310,8310,8310,8310,0
20240409,184900,2904098310,8310,8310,8310,8310,0
20240409,184800,2904098310,8310,8310,8310,8310,0
20240409,184700,2904098310,8310,8310,8310,8310,0
20240409,184600,2904098310,8310,8310,8310,8310,0
20240409,184500,2904098310,8310,8310,8310,8310,0
20240409,184400,2904098310,8310,8310,8310,8310,0
20240409,184300,2904098310,8310,8310,8310,8310,0
20240409,184200,2904098310,8310,8310,8310,8310,0
20240409,184100,2904098310,8310,8310,8310,8310,0
20240409,184000,2904098310,8310,8310,8310,8310,0
20240409,183900,2904098310,8310,8310,8310,8310,0
20240409,183800,2904098310,8310,8310,8310,8310,0
20240409,183700,2904098310,8310,8310,8310,8310,0
20240409,183600,2904098310,8310,8310,8310,8310,0
20240409,183500,2904098310,8310,8310,8310,8310,0
20240409,183400,2904098310,8310,8310,8310,8310,0
20240409,183300,2904098310,8310,8310,8310,8310,16309
20240409,183200,2904098310,8310,8310,8310,8310,0
20240409,183100,2904098310,8310,8310,8310,8310,0
20240409,183000,2904098310,8310,8310,8310,8310,0
20240409,182900,2904098310,8310,8310,8310,8310,0
20240409,182800,2904098310,8310,8310,8310,8310,0
20240409,182700,2904098310,8310,8310,8310,8310,0
20240409,182600,2904098310,8310,8310,8310,8310,0
20240409,182500,2904098310,8310,8310,8310,8310,0
20240409,182400,2904098310,8310,8310,8310,8310,0
20240409,182300,2904098310,8310,8310,8310,8310,0
20240409,182200,2904098310,8310,8310,8310,8310,0
20240409,182100,2904098310,8310,8310,8310,8310,0
20240409,182000,2904098310,8310,8310,8310,8310,0
20240409,181900,2904098310,8310,8310,8310,8310,0
20240409,181800,2904098310,8310,8310,8310,8310,0
20240409,181700,2904098310,8310,8310,8310,8310,0
20240409,181600,2904098310,8310,8310,8310,8310,0
20240409,181500,2904098310,8310,8310,8310,8310,0
20240409,181400,2904098310,8310,8310,8310,8310,0
20240409,181300,2904098310,8310,8310,8310,8310,0
20240409,181200,2904098310,8310,8310,8310,8310,0
20240409,181100,2904098310,8310,8310,8310,8310,0
20240409,181000,2904098310,8310,8310,8310,8310,0
20240409,180900,2904098310,8310,8310,8310,8310,0
20240409,180800,2904098310,8310,8310,8310,8310,0
20240409,180700,2904098310,8310,8310,8310,8310,0
20240409,180600,2904098310,8310,8310,8310,8310,0
20240409,180500,2904098310,8310,8310,8310,8310,0
20240409,180400,2904098310,8310,8310,8310,8310,0
20240409,180300,2904098310,8310,8310,8310,8310,16309
20240409,180200,2904098310,8310,8310,8310,8310,0
20240409,180100,2904098310,8310,8310,8310,8310,0
20240409,180000,2904098310,8310,8310,8310,8310,0
20240409,175900,2904098310,8310,8310,8310,8310,0
20240409,175800,2904098310,8310,8310,8310,8310,0
20240409,175700,2904098310,8310,8310,8310,8310,0
20240409,175600,2904098310,8310,8310,8310,8310,0
20240409,175500,2904098310,8310,8310,8310,8310,0
20240409,175400,2904098310,8310,8310,8310,8310,0
20240409,175300,2904098310,8310,8310,8310,8310,0
20240409,175200,2904098310,8310,8310,8310,8310,0
20240409,175100,2904098310,8310,8310,8310,8310,0
20240409,175000,2904098310,8310,8310,8310,8310,0
20240409,174900,2904098310,8310,8310,8310,8310,0
20240409,174800,2904098310,8310,8310,8310,8310,0
20240409,174700,2904098310,8310,8310,8310,8310,0
20240409,174600,2904098310,8310,8310,8310,8310,0
20240409,174500,2904098310,8310,8310,8310,8310,0
20240409,174400,2904098310,8310,8310,8310,8310,0
20240409,174300,2904098310,8310,8310,8310,8310,0
20240409,174200,2904098310,8310,8310,8310,8310,0
20240409,174100,2904098310,8310,8310,8310,8310,0
20240409,174000,2904098310,8310,8310,8310,8310,0
20240409,173900,2904098310,8310,8310,8310,8310,0
20240409,173800,2904098310,8310,8310,8310,8310,0
20240409,173700,2904098310,8310,8310,8310,8310,0
20240409,173600,2904098310,8310,8310,8310,8310,0
20240409,173500,2904098310,8310,8310,8310,8310,0
20240409,173400,2904098310,8310,8310,8310,8310,0
20240409,173300,2904098310,8310,8310,8310,8310,16309
20240409,173200,2904098310,8310,8310,8310,8310,0
20240409,173100,2904098310,8310,8310,8310,8310,0
20240409,173000,2904098310,8310,8310,8310,8310,0
20240409,172900,2904098310,8310,8310,8310,8310,0
20240409,172800,2904098310,8310,8310,8310,8310,0
20240409,172700,2904098310,8310,8310,8310,8310,0
20240409,172600,2904098310,8310,8310,8310,8310,0
20240409,172500,2904098310,8310,8310,8310,8310,0
20240409,172400,2904098310,8310,8310,8310,8310,0
20240409,172300,2904098310,8310,8310,8310,8310,0
20240409,172200,2904098310,8310,8310,8310,8310,0
20240409,172100,2904098310,8310,8310,8310,8310,0
20240409,172000,2904098310,8310,8310,8310,8310,0
20240409,171900,2904098310,8310,8310,8310,8310,0
20240409,171800,2904098310,8310,8310,8310,8310,0
20240409,171700,2904098310,8310,8310,8310,8310,0
20240409,171600,2904098310,8310,8310,8310,8310,0
20240409,171500,2904098310,8310,8310,8310,8310,0
20240409,171400,2904098310,8310,8310,8310,8310,0
20240409,171300,2904098310,8310,8310,8310,8310,0
20240409,171200,2904098310,8310,8310,8310,8310,0
20240409,171100,2904098310,8310,8310,8310,8310,0
20240409,171000,2904098310,8310,8310,8310,8310,0
20240409,170900,2904098310,8310,8310,8310,8310,0
20240409,170800,2904098310,8310,8310,8310,8310,0
20240409,170700,2904098310,8310,8310,8310,8310,0
20240409,170600,2904098310,8310,8310,8310,8310,0
20240409,170500,2904098310,8310,8310,8310,8310,0
20240409,170400,2904098310,8310,8310,8310,8310,0
20240409,170300,2904098310,8310,8310,8310,8310,16309
20240409,170200,2904098310,8310,8310,8310,8310,0
20240409,170100,2904098310,8310,8310,8310,8310,0
20240409,170000,2904098310,8310,8310,8310,8310,0
20240409,165900,2904098310,8310,8310,8310,8310,0
20240409,165800,2904098310,8310,8310,8310,8310,0
20240409,165700,2904098310,8310,8310,8310,8310,0
20240409,165600,2904098310,8310,8310,8310,8310,0
20240409,165500,2904098310,8310,8310,8310,8310,0
20240409,165400,2904098310,8310,8310,8310,8310,0
20240409,165300,2904098310,8310,8310,8310,8310,0
20240409,165200,2904098310,8310,8310,8310,8310,0
20240409,165100,2904098310,8310,8310,8310,8310,0
20240409,165000,2904098310,8310,8310,8310,8310,0
20240409,164900,2904098310,8310,8310,8310,8310,0
20240409,164800,2904098310,8310,8310,8310,8310,0
20240409,164700,2904098310,8310,8310,8310,8310,0
20240409,164600,2904098310,8310,8310,8310,8310,0
20240409,164500,2904098310,8310,8310,8310,8310,0
20240409,164400,2904098310,8310,8310,8310,8310,0
20240409,164300,2904098310,8310,8310,8310,8310,0
20240409,164200,2904098310,8310,8310,8310,8310,0
20240409,164100,2904098310,8310,8310,8310,8310,0
20240409,164000,2904098310,8310,8310,8310,8310,0
20240409,163900,2904098310,8310,8310,8310,8310,0
20240409,163800,2904098310,8310,8310,8310,8310,0
20240409,163700,2904098310,8310,8310,8310,8310,0
20240409,163600,2904098310,8310,8310,8310,8310,0
20240409,163500,2904098310,8310,8310,8310,8310,0
20240409,163400,2904098310,8310,8310,8310,8310,0
20240409,163300,2904098310,8310,8310,8310,8310,16309
20240409,163200,2904098310,8310,8310,8310,8310,0
20240409,163100,2904098310,8310,8310,8310,8310,0
20240409,163000,2904098310,8310,8310,8310,8310,0
20240409,162900,2904098310,8310,8310,8310,8310,0
20240409,162800,2904098310,8310,8310,8310,8310,0
20240409,162700,2904098310,8310,8310,8310,8310,0
20240409,162600,2904098310,8310,8310,8310,8310,0
20240409,162500,2904098310,8310,8310,8310,8310,0
20240409,162400,2904098310,8310,8310,8310,8310,0
20240409,162300,2904098310,8310,8310,8310,8310,0
20240409,162200,2904098310,8310,8310,8310,8310,0
20240409,162100,2904098310,8310,8310,8310,8310,0
20240409,162000,2904098310,8310,8310,8310,8310,0
20240409,161900,2904098310,8310,8310,8310,8310,0
20240409,161800,2904098310,8310,8310,8310,8310,0
20240409,161700,2904098310,8310,8310,8310,8310,0
20240409,161600,2904098310,8310,8310,8310,8310,0
20240409,161500,2904098310,8310,8310,8310,8310,0
20240409,161400,2904098310,8310,8310,8310,8310,0
20240409,161300,2904098310,8310,8310,8310,8310,0
20240409,161200,2904098310,8310,8310,8310,8310,0
20240409,161100,2904098310,8310,8310,8310,8310,0
20240409,161000,2904098310,8310,8310,8310,8310,0
20240409,160900,2904098310,8310,8310,8310,8310,0
20240409,160800,2904098310,8310,8310,8310,8310,0
20240409,160700,2904098310,8310,8310,8310,8310,0
20240409,160600,2904098310,8310,8310,8310,8310,0
20240409,160500,2904098310,8310,8310,8310,8310,0
20240409,160400,2904098310,8310,8310,8310,8310,0
20240409,160300,2904098310,8310,8310,8310,8310,16309
20240409,160200,2904098310,8310,8310,8310,8310,0
20240409,160100,2904098310,8310,8310,8310,8310,0
20240409,160000,2904098310,8310,8310,8310,8310,0
20240409,155900,2904098310,8310,8310,8310,8310,0
20240409,155800,2904098310,8310,8310,8310,8310,0
20240409,155700,2904098310,8310,8310,8310,8310,0
20240409,155600,2904098310,8310,8310,8310,8310,0
20240409,155500,2904098310,8310,8310,8310,8310,0
20240409,155400,2904098310,8310,8310,8310,8310,0
20240409,155300,2904098310,8310,8310,8310,8310,0
20240409,155200,2904098310,8310,8310,8310,8310,0
20240409,155100,2904098310,8310,8310,8310,8310,0
20240409,155000,2904098310,8310,8310,8310,8310,0
20240409,154900,2904098310,8310,8310,8310,8310,0
20240409,154800,2904098310,8310,8310,8310,8310,0
20240409,154700,2904098310,8310,8310,8310,8310,0
20240409,154600,2904098310,8310,8310,8310,8310,0
20240409,154500,2904098310,8310,8310,8310,8310,0
20240409,154400,2904098310,8310,8310,8310,8310,0
20240409,154300,2904098310,8310,8310,8310,8310,0
20240409,154200,2904098310,8310,8310,8310,8310,0
20240409,154100,2904098310,8310,8310,8310,8310,0
20240409,154000,2904098310,8310,8310,8310,8310,0
20240409,153900,2904098310,8310,8310,8310,8310,0
20240409,153800,2904098310,8310,8310,8310,8310,0
20240409,153700,2904098310,8310,8310,8310,8310,0
20240409,153600,2904098310,8310,8310,8310,8310,0
20240409,153500,2904098310,8310,8310,8310,8310,0
20240409,153400,2904098310,8310,8310,8310,8310,0
20240409,153300,2904098310,8310,8310,8310,8310,16309
20240409,153200,2904098310,8310,8310,8310,8310,0
20240409,153100,2904098310,8310,8310,8310,8310,0
20240409,153000,2904098310,8310,8310,8310,8310,16309
20240409,152900,2768570520,8310,8310,8310,8310,0
20240409,152800,2768570520,8310,8310,8310,8310,0
20240409,152700,2768570520,8310,8310,8310,8310,0
20240409,152600,2768570520,8310,8310,8310,8310,0
20240409,152500,2768570520,8310,8310,8310,8310,0
20240409,152400,2768570520,8310,8310,8310,8310,0
20240409,152300,2768570520,8310,8310,8310,8310,0
20240409,152200,2768570520,8310,8310,8310,8310,0
20240409,152100,2768570520,8310,8310,8310,8310,0
20240409,152000,2768570520,8310,8310,8310,8310,0
20240409,151900,2768570520,8310,8310,8320,8310,1184
20240409,151800,2758727360,8320,8310,8320,8310,1423
20240409,151700,2746900830,8310,8300,8310,8300,168
20240409,151600,2745505880,8310,8310,8310,8300,3424
20240409,151500,2717084360,8310,8300,8310,8300,595
20240409,151400,2712145550,8300,8300,8300,8300,762
20240409,151300,2705820950,8290,8300,8300,8290,913
20240409,151200,2698251150,8290,8300,8310,8290,799
20240409,151100,2691619580,8300,8310,8310,8300,11486
20240409,151000,2596281960,8310,8300,8310,8300,562
20240409,150900,2591617270,8310,8310,8320,8310,1194
20240409,150800,2581695120,8300,8310,8310,8300,581
20240409,150700,2576872540,8310,8310,8310,8300,607
20240409,150600,2571833900,8310,8320,8320,8300,1020
20240409,150500,2563361160,8310,8310,8320,8300,2429
20240409,150400,2543183440,8310,8310,8310,8310,31
20240409,150300,2542925830,8300,8310,8320,8300,1142
20240409,150200,2533441330,8310,8310,8310,8300,616
20240409,150100,2528327900,8310,8310,8320,8300,876
20240409,150000,2521053860,8310,8320,8320,8300,6857
20240409,145900,2464139650,8320,8310,8320,8300,821
20240409,145800,2457314000,8320,8310,8320,8310,1723
20240409,145700,2442995560,8310,8310,8310,8300,676
20240409,145600,2437383870,8310,8310,8310,8300,631
20240409,145500,2432146100,8310,8300,8310,8300,990
20240409,145400,2423925150,8310,8300,8310,8300,431
20240409,145300,2420347500,8300,8310,8310,8300,630
20240409,145200,2415118000,8310,8300,8310,8300,585
20240409,145100,2410262430,8310,8310,8310,8310,139
20240409,145000,2409107340,8310,8310,8310,8300,1251
20240409,144900,2398717060,8310,8310,8310,8300,376
20240409,144800,2395592780,8300,8310,8310,8300,2771
20240409,144700,2372592520,8310,8300,8310,8300,900
20240409,144600,2365119650,8310,8300,8310,8300,803
20240409,144500,2358452540,8310,8300,8320,8300,614
20240409,144400,2353355960,8300,8310,8320,8300,21675
20240409,144300,2173348150,8310,8320,8320,8310,580
20240409,144200,2168528080,8330,8320,8330,8310,2112
20240409,144100,2150961560,8320,8310,8320,8310,658
20240409,144000,2145493030,8320,8310,8320,8310,609
20240409,143900,2140431940,8320,8320,8320,8310,538
20240409,143800,2135955960,8310,8320,8330,8310,4281
20240409,143700,2100342210,8330,8330,8330,8320,687
20240409,143600,2094625340,8330,8330,8330,8320,680
20240409,143500,2088966840,8330,8320,8330,8320,721
20240409,143400,2082966950,8330,8320,8330,8320,90
20240409,143300,2082218030,8330,8330,8330,8320,688
20240409,143200,2076492760,8330,8330,8330,8320,578
20240409,143100,2071683550,8330,8320,8330,8320,691
20240409,143000,2065933670,8330,8330,8330,8320,634
20240409,142900,2060657980,8330,8330,8330,8320,40
20240409,142800,2060325050,8320,8330,8330,8320,567
20240409,142700,2055607470,8320,8350,8350,8320,602
20240409,142600,2050597920,8330,8330,8330,8320,1087
20240409,142500,2041548750,8330,8330,8330,8320,917
20240409,142400,2033915990,8330,8330,8330,8320,1300
20240409,142300,2023098850,8330,8330,8330,8320,583
20240409,142200,2018247990,8330,8330,8350,8330,265
20240409,142100,2016040100,8330,8350,8350,8320,633
20240409,142000,2010772450,8350,8320,8350,8320,656
20240409,141900,2005311440,8350,8350,8350,8320,540
20240409,141800,2000814100,8320,8330,8340,8320,586
20240409,141700,1995938110,8320,8340,8340,8320,852
20240409,141600,1988847880,8340,8320,8340,8310,1511
20240409,141500,1976272660,8320,8310,8330,8310,2810
20240409,141400,1952888760,8320,8320,8320,8310,310
20240409,141300,1950309840,8320,8320,8320,8310,1692
20240409,141200,1936237950,8320,8320,8320,8310,833
20240409,141100,1929312920,8310,8320,8320,8310,1131
20240409,141000,1919908540,8320,8320,8320,8310,945
20240409,140900,1912052360,8320,8310,8320,8310,867
20240409,140800,1904844620,8310,8320,8320,8310,908
20240409,140700,1897296090,8320,8320,8320,8310,1015
20240409,140600,1888859900,8320,8320,8320,8310,698
20240409,140500,1883058400,8320,8320,8320,8310,607
20240409,140400,1878013690,8320,8320,8320,8320,41
20240409,140300,1877672570,8320,8320,8320,8320,737
20240409,140200,1871540730,8320,8320,8330,8320,3040
20240409,140100,1846247850,8320,8330,8330,8320,1419
20240409,140000,1834441330,8330,8330,8330,8320,1032
20240409,135900,1825850280,8320,8330,8330,8320,91
20240409,135800,1825092950,8320,8330,8330,8320,2433
20240409,135700,1804850240,8330,8330,8330,8320,101
20240409,135600,1804009110,8330,8330,8330,8330,80
20240409,135500,1803342710,8330,8320,8330,8320,81
20240409,135400,1802668500,8320,8320,8330,8320,115
20240409,135300,1801711420,8320,8330,8330,8320,90
20240409,135200,1800961820,8330,8330,8330,8330,1214
20240409,135100,1790849200,8320,8330,8330,8320,220
20240409,135000,1789018270,8330,8330,8330,8320,1107
20240409,134900,1779807060,8320,8330,8330,8320,425
20240409,134800,1776267570,8330,8330,8330,8320,90
20240409,134700,1775518270,8320,8330,8340,8320,2962
20240409,134600,1750843870,8330,8340,8340,8330,2360
20240409,134500,1731161620,8340,8350,8350,8340,233
20240409,134400,1729216910,8350,8350,8350,8350,352
20240409,134300,1726277710,8350,8350,8350,8350,80
20240409,134200,1725609710,8340,8350,8350,8340,195
20240409,134100,1723983130,8350,8350,8350,8350,265
20240409,134000,1721770380,8350,8350,8350,8340,88
20240409,133900,1721035630,8340,8340,8340,8340,370
20240409,133800,1717949830,8340,8340,8340,8340,85
20240409,133700,1717240930,8340,8340,8340,8340,224
20240409,133600,1715372770,8340,8330,8340,8330,1738
20240409,133500,1700884400,8320,8320,8320,8320,52
20240409,133400,1700451760,8330,8330,8330,8330,127
20240409,133300,1699393850,8330,8330,8330,8320,83
20240409,133200,1698702610,8330,8330,8330,8330,70
20240409,133100,1698119510,8320,8320,8320,8320,391
20240409,133000,1694866390,8320,8320,8320,8320,48
20240409,132900,1694467030,8320,8320,8320,8320,450
20240409,132800,1690723030,8320,8320,8320,8320,44
20240409,132700,1690356950,8320,8320,8320,8320,1078
20240409,132600,1681387990,8320,8330,8330,8320,1165
20240409,132500,1671694890,8330,8330,8330,8330,20
20240409,132400,1671528290,8320,8320,8330,8320,309
20240409,132300,1668956550,8330,8340,8340,8330,1692
20240409,132200,1654861560,8330,8340,8340,8330,126
20240409,132100,1653811800,8340,8340,8350,8340,69
20240409,132000,1653235770,8330,8350,8350,8330,60
20240409,131900,1652735050,8350,8350,8350,8340,43
20240409,131800,1652376100,8350,8330,8350,8330,51
20240409,131700,1651950930,8340,8320,8340,8320,2297
20240409,131600,1632837650,8320,8320,8320,8310,150
20240409,131500,1631590400,8320,8320,8320,8320,103
20240409,131400,1630733440,8320,8320,8320,8320,43
20240409,131300,1630375680,8320,8320,8320,8310,277
20240409,131200,1628071480,8310,8320,8320,8310,707
20240409,131100,1622192280,8320,8320,8320,8310,834
20240409,131000,1615254050,8320,8320,8320,8310,292
20240409,130900,1612826770,8320,8340,8340,8310,6700
20240409,130800,1557042950,8340,8340,8340,8330,114
20240409,130700,1556092840,8340,8340,8340,8330,1299
20240409,130600,1545271810,8340,8330,8340,8330,1337
20240409,130500,1534132730,8340,8340,8340,8340,178
20240409,130400,1532648210,8340,8340,8350,8340,3037
20240409,130300,1507319620,8330,8340,8340,8330,100
20240409,130200,1506486390,8340,8340,8340,8330,406
20240409,130100,1503100950,8340,8340,8340,8340,1106
20240409,130000,1493876910,8350,8350,8350,8340,199
20240409,125900,1492216990,8350,8350,8350,8340,236
20240409,125800,1490248630,8350,8350,8350,8340,564
20240409,125700,1485544570,8350,8340,8350,8340,185
20240409,125600,1484001510,8350,8350,8350,8350,22
20240409,125500,1483817810,8350,8340,8350,8340,58
20240409,125400,1483333520,8350,8350,8350,8350,7
20240409,125300,1483275070,8350,8340,8350,8340,5061
20240409,125200,1441064750,8340,8350,8350,8340,3134
20240409,125100,1414909740,8350,8350,8360,8340,11210
20240409,125000,1321306200,8360,8370,8370,8350,3726
20240409,124900,1290157810,8370,8370,8370,8360,43
20240409,124800,1289798140,8370,8380,8380,8360,3803
20240409,124700,1257967740,8380,8380,8380,8380,128
20240409,124600,1256895100,8380,8380,8380,8380,111
20240409,124500,1255964920,8380,8380,8380,8380,282
20240409,124400,1253601760,8380,8380,8380,8380,505
20240409,124300,1249369860,8380,8380,8380,8370,205
20240409,124200,1247652120,8380,8380,8380,8380,2849
20240409,124100,1223777500,8380,8380,8380,8370,142
20240409,124000,1222588160,8370,8370,8370,8370,0
20240409,123900,1222588160,8370,8380,8380,8370,82
20240409,123800,1221901600,8380,8380,8380,8370,77
20240409,123700,1221256370,8370,8380,8380,8370,332
20240409,123600,1218475950,8380,8390,8390,8380,2205
20240409,123500,1199997970,8390,8390,8390,8390,24
20240409,123400,1199796610,8390,8380,8390,8380,80
20240409,123300,1199125970,8390,8390,8390,8390,131
20240409,123200,1198026880,8390,8390,8390,8380,217
20240409,123100,1196206770,8390,8390,8390,8390,9
20240409,123000,1196131260,8390,8390,8390,8380,265
20240409,122900,1193910050,8390,8380,8390,8380,89
20240409,122800,1193163910,8390,8390,8390,8390,29
20240409,122700,1192920600,8380,8380,8390,8380,2372
20240409,122600,1173043120,8390,8390,8390,8390,26
20240409,122500,1172824980,8390,8390,8390,8380,191
20240409,122400,1171222740,8390,8400,8410,8390,226
20240409,122300,1169324620,8410,8390,8410,8390,132
20240409,122200,1168215750,8390,8390,8390,8390,515
20240409,122100,1163894900,8390,8390,8390,8390,37
20240409,122000,1163584470,8390,8390,8390,8380,170
20240409,121900,1162158370,8390,8390,8390,8380,53
20240409,121800,1161713990,8390,8390,8390,8390,1267
20240409,121700,1151083860,8390,8390,8390,8380,229
20240409,121600,1149164190,8390,8390,8390,8380,88
20240409,121500,1148426330,8390,8390,8390,8380,91
20240409,121400,1147662890,8390,8390,8390,8380,198
20240409,121300,1146002110,8390,8390,8390,8380,88
20240409,121200,1145264200,8390,8390,8390,8390,94
20240409,121100,1144475540,8380,8390,8390,8380,289
20240409,121000,1142051130,8380,8390,8390,8380,52
20240409,120900,1141615160,8380,8390,8390,8380,254
20240409,120800,1139484200,8390,8390,8390,8380,53
20240409,120700,1139039560,8390,8380,8390,8380,366
20240409,120600,1135969120,8390,8390,8390,8380,58
20240409,120500,1135482760,8390,8380,8390,8380,312
20240409,120400,1132865110,8390,8380,8390,8380,98
20240409,120300,1132043800,8380,8380,8380,8370,118
20240409,120200,1131055240,8380,8390,8390,8380,327
20240409,120100,1128314760,8390,8380,8390,8380,166
20240409,120000,1126922390,8390,8380,8390,8370,45
20240409,115900,1126545590,8380,8380,8390,8370,4081
20240409,115800,1092351930,8390,8390,8390,8380,1782
20240409,115700,1077403840,8400,8400,8400,8390,153
20240409,115600,1076119200,8400,8400,8400,8400,34
20240409,115500,1075833600,8390,8400,8400,8390,537
20240409,115400,1071324630,8400,8400,8400,8390,67
20240409,115300,1070762340,8400,8400,8400,8400,33
20240409,115200,1070485140,8390,8400,8400,8390,240
20240409,115100,1068470370,8400,8400,8400,8390,74
20240409,115000,1067849270,8400,8400,8400,8400,22
20240409,114900,1067664470,8400,8400,8400,8390,58
20240409,114800,1067177590,8400,8390,8400,8390,83
20240409,114700,1066481010,8400,8400,8400,8390,744
20240409,114600,1060233270,8400,8390,8400,8390,734
20240409,114500,1054074870,8390,8400,8400,8390,122
20240409,114400,1053051020,8400,8400,8400,8390,121
20240409,114300,1052035160,8390,8410,8410,8390,6852
20240409,114200,994489230,8400,8410,8410,8400,41
20240409,114100,994144670,8410,8400,8410,8400,183
20240409,114000,992607260,8400,8410,8410,8400,99
20240409,113900,991774830,8410,8400,8410,8400,171
20240409,113800,990338150,8410,8410,8410,8410,28
20240409,113700,990102670,8400,8410,8410,8400,232
20240409,113600,988153260,8410,8410,8410,8410,38
20240409,113500,987833680,8410,8400,8410,8400,95
20240409,113400,987035470,8410,8410,8410,8400,199
20240409,113300,985363480,8410,8410,8410,8410,10
20240409,113200,985279380,8410,8410,8410,8400,96
20240409,113100,984472580,8410,8410,8410,8410,177
20240409,113000,982984010,8410,8410,8410,8410,45
20240409,112900,982605560,8410,8400,8410,8400,406
20240409,112800,979191700,8410,8410,8410,8410,26
20240409,112700,978973040,8410,8400,8410,8400,150
20240409,112600,977712090,8400,8410,8410,8400,71
20240409,112500,977115540,8400,8410,8410,8400,78
20240409,112400,976460130,8410,8410,8410,8410,32
20240409,112300,976191010,8400,8410,8410,8400,133
20240409,112200,975073020,8410,8410,8410,8400,151
20240409,112100,973803670,8410,8410,8410,8410,122
20240409,112000,972777650,8400,8410,8410,8400,77
20240409,111900,972130620,8400,8410,8410,8400,112
20240409,111800,971188860,8400,8410,8410,8400,820
20240409,111700,964300600,8410,8410,8410,8400,86
20240409,111600,963577870,8410,8410,8410,8400,23
20240409,111500,963384450,8400,8410,8410,8400,129
20240409,111400,962300010,8410,8400,8410,8400,64
20240409,111300,961762300,8410,8410,8410,8410,28
20240409,111200,961526820,8410,8400,8410,8400,420
20240409,111100,957998500,8400,8400,8410,8400,145
20240409,111000,956779500,8400,8410,8410,8400,181
20240409,110900,955258880,8400,8400,8410,8400,54
20240409,110800,954805220,8410,8410,8410,8400,122
20240409,110700,953779600,8410,8410,8410,8400,109
20240409,110600,952863710,8410,8400,8410,8400,164
20240409,110500,951485870,8410,8410,8410,8400,88
20240409,110400,950746150,8400,8400,8400,8400,45
20240409,110300,950368150,8410,8400,8410,8400,672
20240409,110200,944722180,8410,8410,8410,8400,169
20240409,110100,943300960,8410,8400,8410,8400,33
20240409,110000,943023520,8410,8410,8410,8400,158
20240409,105900,941694790,8410,8400,8410,8400,8
20240409,105800,941627580,8410,8400,8410,8400,829
20240409,105700,934663970,8410,8400,8410,8390,1312
20240409,105600,923647040,8400,8410,8410,8400,65
20240409,105500,923100940,8410,8400,8410,8400,451
20240409,105400,919308770,8410,8410,8410,8410,6
20240409,105300,919258310,8400,8400,8400,8400,318
20240409,105200,916587110,8400,8390,8400,8390,276
20240409,105100,914270210,8400,8390,8400,8390,378
20240409,105000,911095410,8390,8400,8400,8390,117
20240409,104900,910113480,8400,8410,8410,8390,11397
20240409,104800,814371920,8410,8410,8410,8400,93
20240409,104700,813589890,8410,8410,8410,8410,497
20240409,104600,809410120,8410,8410,8410,8400,478
20240409,104500,805394740,8410,8410,8410,8400,14
20240409,104400,805277100,8410,8410,8410,8410,2101
20240409,104300,787607690,8400,8400,8410,8400,359
20240409,104200,784589550,8410,8410,8410,8410,1
20240409,104100,784581140,8400,8410,8410,8400,2000
20240409,104000,767775140,8410,8410,8410,8400,87
20240409,103900,767044220,8410,8410,8410,8400,114
20240409,103800,766085590,8410,8410,8410,8400,289
20240409,103700,763655200,8410,8410,8410,8400,1295
20240409,103600,752764910,8410,8410,8410,8410,17
20240409,103500,752621940,8410,8410,8410,8410,3905
20240409,103400,719780890,8420,8430,8430,8410,10113
20240409,103300,634566210,8440,8430,8440,8430,674
20240409,103200,628878210,8440,8440,8440,8440,200
20240409,103100,627190210,8440,8440,8440,8430,332
20240409,103000,624390820,8430,8440,8440,8430,70
20240409,102900,623800600,8430,8440,8440,8430,80
20240409,102800,623125880,8430,8440,8440,8430,46
20240409,102700,622738030,8430,8440,8440,8430,104
20240409,102600,621860370,8430,8430,8430,8430,43
20240409,102500,621497880,8430,8440,8440,8430,738
20240409,102400,615269540,8440,8430,8440,8430,54
20240409,102300,614814310,8430,8440,8440,8430,32
20240409,102200,614544530,8430,8440,8440,8430,4692
20240409,102100,574945890,8450,8440,8450,8440,81
20240409,102000,574261970,8440,8450,8450,8440,109
20240409,101900,573341370,8450,8440,8450,8440,51
20240409,101800,572910880,8450,8450,8450,8450,222
20240409,101700,571034980,8440,8450,8450,8440,1001
20240409,101600,562583830,8450,8450,8450,8440,50
20240409,101500,562161700,8450,8440,8450,8440,128
20240409,101400,561080440,8450,8440,8450,8440,123
20240409,101300,560041410,8450,8440,8450,8440,222
20240409,101200,558166550,8440,8450,8450,8440,370
20240409,101100,555040270,8460,8460,8460,8460,514
20240409,101000,550691830,8460,8450,8460,8450,1116
20240409,100900,541255680,8440,8440,8440,8440,439
20240409,100800,537550520,8430,8440,8440,8430,28
20240409,100700,537314470,8440,8440,8440,8440,2389
20240409,100600,517151310,8450,8440,8450,8440,18
20240409,100500,516999380,8450,8450,8450,8440,180
20240409,100400,515478660,8450,8450,8450,8440,51
20240409,100300,515047990,8440,8450,8450,8440,156
20240409,100200,513730330,8440,8440,8440,8440,27
20240409,100100,513502450,8440,8450,8460,8440,194
20240409,100000,511863150,8450,8450,8450,8450,542
20240409,095900,507283250,8460,8460,8460,8460,3109
20240409,095800,480981110,8470,8470,8470,8470,1
20240409,095700,480972640,8460,8460,8460,8460,10
20240409,095600,480888040,8460,8450,8460,8450,785
20240409,095500,474247140,8460,8450,8460,8450,1137
20240409,095400,464639340,8450,8450,8450,8450,4
20240409,095300,464605540,8440,8450,8450,8440,325
20240409,095200,461859390,8440,8440,8440,8440,469
20240409,095100,457901030,8440,8440,8450,8440,994
20240409,095000,449511590,8440,8430,8440,8430,991
20240409,094900,441147650,8440,8430,8440,8430,145
20240409,094800,439923920,8440,8440,8440,8440,3
20240409,094700,439898600,8430,8440,8440,8430,71
20240409,094600,439300000,8430,8430,8440,8430,86
20240409,094500,438574330,8440,8420,8440,8420,143
20240409,094400,437368860,8420,8420,8420,8420,33
20240409,094300,437091000,8420,8420,8430,8420,248
20240409,094200,435000630,8420,8430,8430,8420,2250
20240409,094100,416055430,8430,8420,8430,8420,26
20240409,094000,415836490,8430,8430,8430,8420,182
20240409,093900,414303830,8430,8440,8440,8420,1377
20240409,093800,402708190,8430,8430,8430,8430,1901
20240409,093700,386682760,8430,8430,8430,8430,58
20240409,093600,386193820,8430,8440,8440,8430,11066
20240409,093500,292902200,8450,8440,8450,8440,95
20240409,093400,292100390,8440,8440,8440,8440,0
20240409,093300,292100390,8440,8440,8440,8440,955
20240409,093200,284040190,8440,8440,8440,8440,14
20240409,093100,283922030,8440,8450,8450,8440,289
20240409,093000,281482860,8440,8460,8460,8430,2727
20240409,092900,258447990,8460,8470,8470,8460,810
20240409,092800,251595380,8470,8480,8480,8470,2046
20240409,092700,234251390,8480,8470,8480,8470,749
20240409,092600,227899910,8470,8470,8470,8470,0
20240409,092500,227899910,8470,8470,8470,8470,1352
20240409,092400,216448470,8470,8470,8470,8470,5
20240409,092300,216406120,8470,8480,8480,8460,55
20240409,092200,215940220,8460,8490,8490,8460,1976
20240409,092100,199176760,8490,8500,8500,8490,3085
20240409,092000,172985100,8490,8490,8490,8490,177
20240409,091900,171482370,8490,8490,8490,8490,1001
20240409,091800,162983880,8490,8490,8490,8490,107
20240409,091700,162075450,8500,8490,8500,8490,97
20240409,091600,161251700,8490,8490,8490,8490,0
20240409,091500,161251700,8490,8490,8490,8490,0
20240409,091400,161251700,8490,8490,8490,8490,271
20240409,091300,158950910,8500,8500,8500,8500,150
20240409,091200,157675910,8490,8490,8500,8490,637
20240409,091100,152262280,8490,8480,8490,8480,4556
20240409,091000,113589850,8490,8470,8490,8470,5550
20240409,090900,66554280,8470,8470,8470,8450,203
20240409,090800,64834890,8470,8450,8470,8450,23
20240409,090700,64640440,8450,8470,8470,8450,254
20240409,090600,62494080,8470,8470,8470,8470,1
20240409,090500,62485610,8470,8470,8480,8470,818
20240409,090400,55556650,8480,8460,8480,8450,765
20240409,090300,49083030,8460,8450,8470,8450,546
20240409,090200,44465450,8470,8480,8480,8470,351
20240409,090100,41491700,8480,8470,8480,8460,1986
20240409,090000,24687120,8480,8490,8490,8480,2909