KissMeData/199550/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,201400,1294023500,7860,7860,7860,7860,2211
20240416,201300,1294023500,7860,7860,7860,7860,0
20240416,201200,1294023500,7860,7860,7860,7860,0
20240416,201100,1294023500,7860,7860,7860,7860,0
20240416,201000,1294023500,7860,7860,7860,7860,0
20240416,200900,1294023500,7860,7860,7860,7860,0
20240416,200800,1294023500,7860,7860,7860,7860,0
20240416,200700,1294023500,7860,7860,7860,7860,0
20240416,200600,1294023500,7860,7860,7860,7860,0
20240416,200500,1294023500,7860,7860,7860,7860,0
20240416,200400,1294023500,7860,7860,7860,7860,0
20240416,200300,1294023500,7860,7860,7860,7860,0
20240416,200200,1294023500,7860,7860,7860,7860,0
20240416,200100,1294023500,7860,7860,7860,7860,0
20240416,200000,1294023500,7860,7860,7860,7860,0
20240416,195900,1294023500,7860,7860,7860,7860,0
20240416,195800,1294023500,7860,7860,7860,7860,0
20240416,195700,1294023500,7860,7860,7860,7860,0
20240416,195600,1294023500,7860,7860,7860,7860,0
20240416,195500,1294023500,7860,7860,7860,7860,0
20240416,195400,1294023500,7860,7860,7860,7860,0
20240416,195300,1294023500,7860,7860,7860,7860,0
20240416,195200,1294023500,7860,7860,7860,7860,0
20240416,195100,1294023500,7860,7860,7860,7860,0
20240416,195000,1294023500,7860,7860,7860,7860,0
20240416,194900,1294023500,7860,7860,7860,7860,0
20240416,194800,1294023500,7860,7860,7860,7860,0
20240416,194700,1294023500,7860,7860,7860,7860,0
20240416,194600,1294023500,7860,7860,7860,7860,0
20240416,194500,1294023500,7860,7860,7860,7860,0
20240416,194400,1294023500,7860,7860,7860,7860,2211
20240416,194300,1294023500,7860,7860,7860,7860,0
20240416,194200,1294023500,7860,7860,7860,7860,0
20240416,194100,1294023500,7860,7860,7860,7860,0
20240416,194000,1294023500,7860,7860,7860,7860,0
20240416,193900,1294023500,7860,7860,7860,7860,0
20240416,193800,1294023500,7860,7860,7860,7860,0
20240416,193700,1294023500,7860,7860,7860,7860,0
20240416,193600,1294023500,7860,7860,7860,7860,0
20240416,193500,1294023500,7860,7860,7860,7860,0
20240416,193400,1294023500,7860,7860,7860,7860,0
20240416,193300,1294023500,7860,7860,7860,7860,0
20240416,193200,1294023500,7860,7860,7860,7860,0
20240416,193100,1294023500,7860,7860,7860,7860,0
20240416,193000,1294023500,7860,7860,7860,7860,0
20240416,192900,1294023500,7860,7860,7860,7860,0
20240416,192800,1294023500,7860,7860,7860,7860,0
20240416,192700,1294023500,7860,7860,7860,7860,0
20240416,192600,1294023500,7860,7860,7860,7860,0
20240416,192500,1294023500,7860,7860,7860,7860,0
20240416,192400,1294023500,7860,7860,7860,7860,0
20240416,192300,1294023500,7860,7860,7860,7860,0
20240416,192200,1294023500,7860,7860,7860,7860,0
20240416,192100,1294023500,7860,7860,7860,7860,0
20240416,192000,1294023500,7860,7860,7860,7860,0
20240416,191900,1294023500,7860,7860,7860,7860,0
20240416,191800,1294023500,7860,7860,7860,7860,0
20240416,191700,1294023500,7860,7860,7860,7860,0
20240416,191600,1294023500,7860,7860,7860,7860,0
20240416,191500,1294023500,7860,7860,7860,7860,0
20240416,191400,1294023500,7860,7860,7860,7860,2211
20240416,191300,1294023500,7860,7860,7860,7860,0
20240416,191200,1294023500,7860,7860,7860,7860,0
20240416,191100,1294023500,7860,7860,7860,7860,0
20240416,191000,1294023500,7860,7860,7860,7860,0
20240416,190900,1294023500,7860,7860,7860,7860,0
20240416,190800,1294023500,7860,7860,7860,7860,0
20240416,190700,1294023500,7860,7860,7860,7860,0
20240416,190600,1294023500,7860,7860,7860,7860,0
20240416,190500,1294023500,7860,7860,7860,7860,0
20240416,190400,1294023500,7860,7860,7860,7860,0
20240416,190300,1294023500,7860,7860,7860,7860,0
20240416,190200,1294023500,7860,7860,7860,7860,0
20240416,190100,1294023500,7860,7860,7860,7860,0
20240416,190000,1294023500,7860,7860,7860,7860,0
20240416,185900,1294023500,7860,7860,7860,7860,0
20240416,185800,1294023500,7860,7860,7860,7860,0
20240416,185700,1294023500,7860,7860,7860,7860,0
20240416,185600,1294023500,7860,7860,7860,7860,0
20240416,185500,1294023500,7860,7860,7860,7860,0
20240416,185400,1294023500,7860,7860,7860,7860,0
20240416,185300,1294023500,7860,7860,7860,7860,0
20240416,185200,1294023500,7860,7860,7860,7860,0
20240416,185100,1294023500,7860,7860,7860,7860,0
20240416,185000,1294023500,7860,7860,7860,7860,0
20240416,184900,1294023500,7860,7860,7860,7860,0
20240416,184800,1294023500,7860,7860,7860,7860,0
20240416,184700,1294023500,7860,7860,7860,7860,0
20240416,184600,1294023500,7860,7860,7860,7860,0
20240416,184500,1294023500,7860,7860,7860,7860,0
20240416,184400,1294023500,7860,7860,7860,7860,2211
20240416,184300,1294023500,7860,7860,7860,7860,0
20240416,184200,1294023500,7860,7860,7860,7860,0
20240416,184100,1294023500,7860,7860,7860,7860,0
20240416,184000,1294023500,7860,7860,7860,7860,0
20240416,183900,1294023500,7860,7860,7860,7860,0
20240416,183800,1294023500,7860,7860,7860,7860,0
20240416,183700,1294023500,7860,7860,7860,7860,0
20240416,183600,1294023500,7860,7860,7860,7860,0
20240416,183500,1294023500,7860,7860,7860,7860,0
20240416,183400,1294023500,7860,7860,7860,7860,0
20240416,183300,1294023500,7860,7860,7860,7860,0
20240416,183200,1294023500,7860,7860,7860,7860,0
20240416,183100,1294023500,7860,7860,7860,7860,0
20240416,183000,1294023500,7860,7860,7860,7860,0
20240416,182900,1294023500,7860,7860,7860,7860,0
20240416,182800,1294023500,7860,7860,7860,7860,0
20240416,182700,1294023500,7860,7860,7860,7860,0
20240416,182600,1294023500,7860,7860,7860,7860,0
20240416,182500,1294023500,7860,7860,7860,7860,0
20240416,182400,1294023500,7860,7860,7860,7860,0
20240416,182300,1294023500,7860,7860,7860,7860,0
20240416,182200,1294023500,7860,7860,7860,7860,0
20240416,182100,1294023500,7860,7860,7860,7860,0
20240416,182000,1294023500,7860,7860,7860,7860,0
20240416,181900,1294023500,7860,7860,7860,7860,0
20240416,181800,1294023500,7860,7860,7860,7860,0
20240416,181700,1294023500,7860,7860,7860,7860,0
20240416,181600,1294023500,7860,7860,7860,7860,0
20240416,181500,1294023500,7860,7860,7860,7860,0
20240416,181400,1294023500,7860,7860,7860,7860,2211
20240416,181300,1294023500,7860,7860,7860,7860,0
20240416,181200,1294023500,7860,7860,7860,7860,0
20240416,181100,1294023500,7860,7860,7860,7860,0
20240416,181000,1294023500,7860,7860,7860,7860,0
20240416,180900,1294023500,7860,7860,7860,7860,0
20240416,180800,1294023500,7860,7860,7860,7860,0
20240416,180700,1294023500,7860,7860,7860,7860,0
20240416,180600,1294023500,7860,7860,7860,7860,0
20240416,180500,1294023500,7860,7860,7860,7860,0
20240416,180400,1294023500,7860,7860,7860,7860,0
20240416,180300,1294023500,7860,7860,7860,7860,0
20240416,180200,1294023500,7860,7860,7860,7860,0
20240416,180100,1294023500,7860,7860,7860,7860,0
20240416,180000,1294023500,7860,7860,7860,7860,0
20240416,175900,1294023500,7860,7860,7860,7860,0
20240416,175800,1294023500,7860,7860,7860,7860,0
20240416,175700,1294023500,7860,7860,7860,7860,0
20240416,175600,1294023500,7860,7860,7860,7860,0
20240416,175500,1294023500,7860,7860,7860,7860,0
20240416,175400,1294023500,7860,7860,7860,7860,0
20240416,175300,1294023500,7860,7860,7860,7860,0
20240416,175200,1294023500,7860,7860,7860,7860,0
20240416,175100,1294023500,7860,7860,7860,7860,0
20240416,175000,1294023500,7860,7860,7860,7860,0
20240416,174900,1294023500,7860,7860,7860,7860,0
20240416,174800,1294023500,7860,7860,7860,7860,0
20240416,174700,1294023500,7860,7860,7860,7860,0
20240416,174600,1294023500,7860,7860,7860,7860,0
20240416,174500,1294023500,7860,7860,7860,7860,0
20240416,174400,1294023500,7860,7860,7860,7860,2211
20240416,174300,1294023500,7860,7860,7860,7860,0
20240416,174200,1294023500,7860,7860,7860,7860,0
20240416,174100,1294023500,7860,7860,7860,7860,0
20240416,174000,1294023500,7860,7860,7860,7860,0
20240416,173900,1294023500,7860,7860,7860,7860,0
20240416,173800,1294023500,7860,7860,7860,7860,0
20240416,173700,1294023500,7860,7860,7860,7860,0
20240416,173600,1294023500,7860,7860,7860,7860,0
20240416,173500,1294023500,7860,7860,7860,7860,0
20240416,173400,1294023500,7860,7860,7860,7860,0
20240416,173300,1294023500,7860,7860,7860,7860,0
20240416,173200,1294023500,7860,7860,7860,7860,0
20240416,173100,1294023500,7860,7860,7860,7860,0
20240416,173000,1294023500,7860,7860,7860,7860,0
20240416,172900,1294023500,7860,7860,7860,7860,0
20240416,172800,1294023500,7860,7860,7860,7860,0
20240416,172700,1294023500,7860,7860,7860,7860,0
20240416,172600,1294023500,7860,7860,7860,7860,0
20240416,172500,1294023500,7860,7860,7860,7860,0
20240416,172400,1294023500,7860,7860,7860,7860,0
20240416,172300,1294023500,7860,7860,7860,7860,0
20240416,172200,1294023500,7860,7860,7860,7860,0
20240416,172100,1294023500,7860,7860,7860,7860,0
20240416,172000,1294023500,7860,7860,7860,7860,0
20240416,171900,1294023500,7860,7860,7860,7860,0
20240416,171800,1294023500,7860,7860,7860,7860,0
20240416,171700,1294023500,7860,7860,7860,7860,0
20240416,171600,1294023500,7860,7860,7860,7860,0
20240416,171500,1294023500,7860,7860,7860,7860,0
20240416,171400,1294023500,7860,7860,7860,7860,2211
20240416,171300,1294023500,7860,7860,7860,7860,0
20240416,171200,1294023500,7860,7860,7860,7860,0
20240416,171100,1294023500,7860,7860,7860,7860,0
20240416,171000,1294023500,7860,7860,7860,7860,0
20240416,170900,1294023500,7860,7860,7860,7860,0
20240416,170800,1294023500,7860,7860,7860,7860,0
20240416,170700,1294023500,7860,7860,7860,7860,0
20240416,170600,1294023500,7860,7860,7860,7860,0
20240416,170500,1294023500,7860,7860,7860,7860,0
20240416,170400,1294023500,7860,7860,7860,7860,0
20240416,170300,1294023500,7860,7860,7860,7860,0
20240416,170200,1294023500,7860,7860,7860,7860,0
20240416,170100,1294023500,7860,7860,7860,7860,0
20240416,170000,1294023500,7860,7860,7860,7860,0
20240416,165900,1294023500,7860,7860,7860,7860,0
20240416,165800,1294023500,7860,7860,7860,7860,0
20240416,165700,1294023500,7860,7860,7860,7860,0
20240416,165600,1294023500,7860,7860,7860,7860,0
20240416,165500,1294023500,7860,7860,7860,7860,0
20240416,165400,1294023500,7860,7860,7860,7860,0
20240416,165300,1294023500,7860,7860,7860,7860,0
20240416,165200,1294023500,7860,7860,7860,7860,0
20240416,165100,1294023500,7860,7860,7860,7860,0
20240416,165000,1294023500,7860,7860,7860,7860,0
20240416,164900,1294023500,7860,7860,7860,7860,0
20240416,164800,1294023500,7860,7860,7860,7860,0
20240416,164700,1294023500,7860,7860,7860,7860,0
20240416,164600,1294023500,7860,7860,7860,7860,0
20240416,164500,1294023500,7860,7860,7860,7860,0
20240416,164400,1294023500,7860,7860,7860,7860,2211
20240416,164300,1294023500,7860,7860,7860,7860,0
20240416,164200,1294023500,7860,7860,7860,7860,0
20240416,164100,1294023500,7860,7860,7860,7860,0
20240416,164000,1294023500,7860,7860,7860,7860,0
20240416,163900,1294023500,7860,7860,7860,7860,0
20240416,163800,1294023500,7860,7860,7860,7860,0
20240416,163700,1294023500,7860,7860,7860,7860,0
20240416,163600,1294023500,7860,7860,7860,7860,0
20240416,163500,1294023500,7860,7860,7860,7860,0
20240416,163400,1294023500,7860,7860,7860,7860,0
20240416,163300,1294023500,7860,7860,7860,7860,0
20240416,163200,1294023500,7860,7860,7860,7860,0
20240416,163100,1294023500,7860,7860,7860,7860,0
20240416,163000,1294023500,7860,7860,7860,7860,0
20240416,162900,1294023500,7860,7860,7860,7860,0
20240416,162800,1294023500,7860,7860,7860,7860,0
20240416,162700,1294023500,7860,7860,7860,7860,0
20240416,162600,1294023500,7860,7860,7860,7860,0
20240416,162500,1294023500,7860,7860,7860,7860,0
20240416,162400,1294023500,7860,7860,7860,7860,0
20240416,162300,1294023500,7860,7860,7860,7860,0
20240416,162200,1294023500,7860,7860,7860,7860,0
20240416,162100,1294023500,7860,7860,7860,7860,0
20240416,162000,1294023500,7860,7860,7860,7860,0
20240416,161900,1294023500,7860,7860,7860,7860,0
20240416,161800,1294023500,7860,7860,7860,7860,0
20240416,161700,1294023500,7860,7860,7860,7860,0
20240416,161600,1294023500,7860,7860,7860,7860,0
20240416,161500,1294023500,7860,7860,7860,7860,0
20240416,161400,1294023500,7860,7860,7860,7860,2211
20240416,161300,1294023500,7860,7860,7860,7860,0
20240416,161200,1294023500,7860,7860,7860,7860,0
20240416,161100,1294023500,7860,7860,7860,7860,0
20240416,161000,1294023500,7860,7860,7860,7860,0
20240416,160900,1294023500,7860,7860,7860,7860,0
20240416,160800,1294023500,7860,7860,7860,7860,0
20240416,160700,1294023500,7860,7860,7860,7860,0
20240416,160600,1294023500,7860,7860,7860,7860,0
20240416,160500,1294023500,7860,7860,7860,7860,0
20240416,160400,1294023500,7860,7860,7860,7860,0
20240416,160300,1294023500,7860,7860,7860,7860,0
20240416,160200,1294023500,7860,7860,7860,7860,0
20240416,160100,1294023500,7860,7860,7860,7860,0
20240416,160000,1294023500,7860,7860,7860,7860,0
20240416,155900,1294023500,7860,7860,7860,7860,0
20240416,155800,1294023500,7860,7860,7860,7860,0
20240416,155700,1294023500,7860,7860,7860,7860,0
20240416,155600,1294023500,7860,7860,7860,7860,0
20240416,155500,1294023500,7860,7860,7860,7860,0
20240416,155400,1294023500,7860,7860,7860,7860,0
20240416,155300,1294023500,7860,7860,7860,7860,0
20240416,155200,1294023500,7860,7860,7860,7860,0
20240416,155100,1294023500,7860,7860,7860,7860,0
20240416,155000,1294023500,7860,7860,7860,7860,0
20240416,154900,1294023500,7860,7860,7860,7860,0
20240416,154800,1294023500,7860,7860,7860,7860,0
20240416,154700,1294023500,7860,7860,7860,7860,0
20240416,154600,1294023500,7860,7860,7860,7860,0
20240416,154500,1294023500,7860,7860,7860,7860,0
20240416,154400,1294023500,7860,7860,7860,7860,2211
20240416,154300,1294023500,7860,7860,7860,7860,0
20240416,154200,1294023500,7860,7860,7860,7860,0
20240416,154100,1294023500,7860,7860,7860,7860,0
20240416,154000,1294023500,7860,7860,7860,7860,0
20240416,153900,1294023500,7860,7860,7860,7860,0
20240416,153800,1294023500,7860,7860,7860,7860,0
20240416,153700,1294023500,7860,7860,7860,7860,0
20240416,153600,1294023500,7860,7860,7860,7860,0
20240416,153500,1294023500,7860,7860,7860,7860,0
20240416,153400,1294023500,7860,7860,7860,7860,0
20240416,153300,1294023500,7860,7860,7860,7860,0
20240416,153200,1294023500,7860,7860,7860,7860,0
20240416,153100,1294023500,7860,7860,7860,7860,0
20240416,153000,1294023500,7860,7860,7860,7860,2211
20240416,152900,1276645040,7780,7780,7780,7780,0
20240416,152800,1276645040,7780,7780,7780,7780,0
20240416,152700,1276645040,7780,7780,7780,7780,0
20240416,152600,1276645040,7780,7780,7780,7780,0
20240416,152500,1276645040,7780,7780,7780,7780,0
20240416,152400,1276645040,7780,7780,7780,7780,0
20240416,152300,1276645040,7780,7780,7780,7780,0
20240416,152200,1276645040,7780,7780,7780,7780,0
20240416,152100,1276645040,7780,7780,7780,7780,0
20240416,152000,1276645040,7780,7780,7780,7780,0
20240416,151900,1276645040,7780,7830,7830,7760,501
20240416,151800,1272746260,7800,7830,7830,7800,1619
20240416,151700,1260116640,7830,7810,7830,7800,2342
20240416,151600,1241838510,7810,7830,7840,7810,253
20240416,151500,1239856980,7810,7830,7830,7800,1927
20240416,151400,1224808880,7830,7830,7830,7830,65
20240416,151300,1224299930,7810,7810,7810,7810,1023
20240416,151200,1216310300,7810,7830,7830,7800,2355
20240416,151100,1197914440,7830,7850,7850,7830,2999
20240416,151000,1174427370,7850,7840,7850,7840,66
20240416,150900,1173909650,7850,7850,7850,7850,12
20240416,150800,1173815450,7840,7850,7850,7840,261
20240416,150700,1171767600,7850,7860,7880,7850,63
20240416,150600,1171271750,7880,7880,7880,7880,10
20240416,150500,1171192950,7860,7860,7860,7860,23
20240416,150400,1171012170,7860,7860,7860,7860,77
20240416,150300,1170406950,7850,7850,7850,7850,0
20240416,150200,1170406950,7850,7850,7850,7850,0
20240416,150100,1170406950,7850,7860,7860,7830,2485
20240416,150000,1150920600,7860,7880,7880,7860,650
20240416,145900,1145809820,7880,7880,7880,7880,1
20240416,145800,1145801940,7900,7900,7900,7900,64
20240416,145700,1145296340,7910,7890,7910,7890,464
20240416,145600,1141631630,7890,7890,7890,7890,0
20240416,145500,1141631630,7890,7870,7890,7870,389
20240416,145400,1138570140,7880,7880,7880,7880,14
20240416,145300,1138459820,7890,7890,7890,7890,0
20240416,145200,1138459820,7890,7890,7890,7890,1
20240416,145100,1138451930,7880,7880,7880,7880,206
20240416,145000,1136828650,7880,7870,7880,7870,139
20240416,144900,1135733710,7870,7860,7870,7860,65
20240416,144800,1135222760,7870,7860,7870,7860,91
20240416,144700,1134507490,7870,7870,7870,7860,63
20240416,144600,1134011690,7870,7870,7870,7870,1
20240416,144500,1134003820,7850,7860,7860,7850,1253
20240416,144400,1124167630,7870,7870,7870,7870,0
20240416,144300,1124167630,7870,7870,7870,7870,0
20240416,144200,1124167630,7870,7870,7870,7870,6
20240416,144100,1124120410,7880,7890,7890,7860,111
20240416,144000,1123245870,7880,7880,7900,7860,515
20240416,143900,1119196940,7860,7890,7890,7860,217
20240416,143800,1117490760,7890,7890,7900,7870,3697
20240416,143700,1088356690,7900,7920,7920,7900,1761
20240416,143600,1074441930,7920,7910,7920,7910,467
20240416,143500,1070747850,7920,7910,7920,7910,234
20240416,143400,1068896850,7910,7910,7910,7910,171
20240416,143300,1067544240,7920,7920,7920,7920,53
20240416,143200,1067124480,7920,7920,7920,7910,2069
20240416,143100,1050756640,7930,7930,7930,7930,2
20240416,143000,1050740780,7930,7920,7930,7920,3
20240416,142900,1050717010,7930,7930,7930,7930,21
20240416,142800,1050550480,7930,7920,7930,7920,3
20240416,142700,1050526710,7920,7930,7930,7920,30
20240416,142600,1050289030,7920,7920,7920,7910,171
20240416,142500,1048934890,7920,7920,7920,7920,19
20240416,142400,1048784410,7920,7920,7920,7920,1
20240416,142300,1048776490,7910,7910,7910,7910,403
20240416,142200,1045588760,7910,7920,7920,7910,591
20240416,142100,1040909870,7930,7940,7940,7930,58
20240416,142000,1040449900,7950,7930,7950,7930,70
20240416,141900,1039894400,7950,7950,7950,7950,158
20240416,141800,1038638300,7940,7950,7950,7940,270
20240416,141700,1036493050,7950,7940,7950,7940,81
20240416,141600,1035849900,7940,7930,7940,7930,176
20240416,141500,1034453980,7930,7930,7930,7930,0
20240416,141400,1034453980,7930,7930,7930,7920,144
20240416,141300,1033312980,7920,7910,7920,7910,82
20240416,141200,1032663560,7910,7920,7920,7910,343
20240416,141100,1029949410,7910,7920,7920,7910,100
20240416,141000,1029157910,7920,7930,7930,7910,222
20240416,140900,1027400160,7920,7920,7920,7920,19
20240416,140800,1027249680,7920,7920,7920,7920,11
20240416,140700,1027162560,7920,7920,7920,7910,12
20240416,140600,1027067570,7910,7920,7920,7910,831
20240416,140500,1020494140,7920,7920,7920,7920,10
20240416,140400,1020414940,7910,7910,7910,7910,114
20240416,140300,1019513200,7910,7910,7910,7910,0
20240416,140200,1019513200,7910,7910,7910,7910,198
20240416,140100,1017947020,7910,7910,7910,7910,417
20240416,140000,1014648550,7910,7910,7920,7910,1229
20240416,135900,1004926160,7920,7910,7920,7910,666
20240416,135800,999657440,7910,7920,7920,7910,404
20240416,135700,996457780,7920,7920,7920,7920,359
20240416,135600,993614500,7920,7920,7920,7920,54
20240416,135500,993186820,7920,7920,7920,7920,0
20240416,135400,993186820,7920,7920,7920,7920,63
20240416,135300,992687860,7920,7920,7920,7920,0
20240416,135200,992687860,7920,7920,7920,7920,0
20240416,135100,992687860,7920,7920,7920,7920,70
20240416,135000,992133460,7950,7950,7950,7950,0
20240416,134900,992133460,7950,7950,7950,7950,0
20240416,134800,992133460,7950,7950,7950,7950,1
20240416,134700,992125510,7920,7920,7920,7920,200
20240416,134600,990541510,7920,7920,7920,7920,2500
20240416,134500,970741510,7920,7920,7920,7920,446
20240416,134400,967209190,7930,7930,7930,7930,892
20240416,134300,960135630,7930,7930,7930,7930,0
20240416,134200,960135630,7930,7930,7930,7930,0
20240416,134100,960135630,7930,7930,7930,7920,172
20240416,134000,958772370,7930,7930,7930,7930,0
20240416,133900,958772370,7930,7920,7930,7920,101
20240416,133800,957972440,7920,7920,7920,7920,0
20240416,133700,957972440,7920,7920,7920,7920,272
20240416,133600,955818200,7930,7930,7930,7930,58
20240416,133500,955358260,7930,7930,7930,7930,500
20240416,133400,951393260,7930,7930,7930,7930,412
20240416,133300,948126100,7930,7930,7930,7930,0
20240416,133200,948126100,7930,7930,7930,7930,0
20240416,133100,948126100,7930,7930,7930,7930,0
20240416,133000,948126100,7930,7930,7930,7930,0
20240416,132900,948126100,7930,7950,7950,7930,61
20240416,132800,947642350,7930,7930,7930,7930,19
20240416,132700,947491680,7910,7920,7920,7910,359
20240416,132600,944651980,7910,7920,7920,7910,1601
20240416,132500,931977070,7920,7930,7930,7920,141
20240416,132400,930860040,7930,7930,7930,7930,1
20240416,132300,930852110,7940,7940,7940,7940,0
20240416,132200,930852110,7940,7940,7940,7940,0
20240416,132100,930852110,7940,7940,7940,7940,0
20240416,132000,930852110,7940,7950,7950,7940,110
20240416,131900,929978110,7940,7940,7940,7940,0
20240416,131800,929978110,7940,7940,7940,7940,1
20240416,131700,929970170,7940,7940,7940,7940,10
20240416,131600,929890770,7940,7950,7950,7940,11
20240416,131500,929803420,7950,7920,7950,7920,1149
20240416,131400,920703310,7920,7920,7920,7920,12
20240416,131300,920608270,7910,7910,7910,7910,0
20240416,131200,920608270,7910,7910,7910,7910,0
20240416,131100,920608270,7910,7910,7910,7910,7
20240416,131000,920552900,7910,7910,7910,7910,32
20240416,130900,920299780,7910,7930,7930,7910,605
20240416,130800,915510110,7910,7940,7940,7910,2101
20240416,130700,898884030,7920,7940,7940,7920,205
20240416,130600,897259140,7950,7950,7950,7950,0
20240416,130500,897259140,7950,7950,7950,7950,0
20240416,130400,897259140,7950,7950,7950,7950,47
20240416,130300,896885490,7940,7940,7940,7940,4
20240416,130200,896853730,7930,7930,7930,7930,0
20240416,130100,896853730,7930,7930,7930,7930,1
20240416,130000,896845800,7930,7930,7930,7930,0
20240416,125900,896845800,7930,7930,7930,7930,0
20240416,125800,896845800,7930,7930,7930,7930,0
20240416,125700,896845800,7930,7930,7930,7930,0
20240416,125600,896845800,7930,7940,7940,7930,1150
20240416,125500,887724800,7950,7950,7950,7950,72
20240416,125400,887152400,7940,7940,7940,7940,0
20240416,125300,887152400,7940,7940,7940,7940,0
20240416,125200,887152400,7940,7940,7940,7940,160
20240416,125100,885882000,7940,7940,7940,7940,0
20240416,125000,885882000,7940,7940,7940,7940,0
20240416,124900,885882000,7940,7940,7940,7940,0
20240416,124800,885882000,7940,7940,7940,7940,7
20240416,124700,885826420,7940,7940,7940,7940,15
20240416,124600,885707320,7930,7930,7930,7930,0
20240416,124500,885707320,7930,7930,7930,7930,0
20240416,124400,885707320,7930,7930,7930,7930,0
20240416,124300,885707320,7930,7930,7930,7930,92
20240416,124200,884977760,7930,7930,7930,7930,0
20240416,124100,884977760,7930,7930,7930,7930,333
20240416,124000,882337070,7930,7930,7930,7930,769
20240416,123900,876238900,7940,7940,7940,7940,0
20240416,123800,876238900,7940,7940,7940,7940,0
20240416,123700,876238900,7940,7940,7940,7940,45
20240416,123600,875881600,7940,7940,7940,7940,22
20240416,123500,875706920,7940,7940,7940,7940,0
20240416,123400,875706920,7940,7940,7940,7940,0
20240416,123300,875706920,7940,7940,7940,7940,93
20240416,123200,874968500,7930,7930,7930,7930,0
20240416,123100,874968500,7930,7930,7930,7930,0
20240416,123000,874968500,7930,7930,7930,7930,0
20240416,122900,874968500,7930,7930,7930,7930,30
20240416,122800,874730600,7930,7940,7940,7930,6
20240416,122700,874683010,7940,7940,7940,7940,4
20240416,122600,874651250,7940,7940,7940,7940,0
20240416,122500,874651250,7940,7940,7940,7940,50
20240416,122400,874254250,7930,7930,7930,7930,0
20240416,122300,874254250,7930,7930,7930,7930,0
20240416,122200,874254250,7930,7930,7930,7930,321
20240416,122100,871708720,7940,7940,7940,7940,0
20240416,122000,871708720,7940,7940,7940,7940,122
20240416,121900,870740040,7940,7940,7940,7940,6
20240416,121800,870692400,7940,7940,7940,7940,190
20240416,121700,869183800,7940,7940,7940,7940,0
20240416,121600,869183800,7940,7940,7940,7940,544
20240416,121500,864864440,7950,7950,7950,7950,0
20240416,121400,864864440,7950,7940,7950,7940,34
20240416,121300,864594380,7940,7940,7940,7940,995
20240416,121200,856694080,7940,7940,7940,7940,0
20240416,121100,856694080,7940,7940,7940,7940,85
20240416,121000,856019180,7940,7960,7960,7940,203
20240416,120900,854407300,7940,7940,7940,7940,42
20240416,120800,854073820,7940,7940,7940,7940,0
20240416,120700,854073820,7940,7940,7940,7940,911
20240416,120600,846840480,7940,7940,7940,7940,0
20240416,120500,846840480,7940,7940,7940,7940,0
20240416,120400,846840480,7940,7940,7940,7940,40
20240416,120300,846522880,7940,7940,7940,7940,10
20240416,120200,846443480,7930,7930,7930,7930,0
20240416,120100,846443480,7930,7930,7930,7930,50
20240416,120000,846046980,7970,7970,7970,7970,24
20240416,115900,845855700,7970,7970,7970,7970,0
20240416,115800,845855700,7970,7970,7970,7970,1
20240416,115700,845847730,7930,7930,7930,7930,2
20240416,115600,845831870,7940,7940,7940,7940,188
20240416,115500,844339150,7940,7930,7940,7930,9
20240416,115400,844267740,7920,7920,7920,7920,7
20240416,115300,844212300,7930,7930,7930,7930,10
20240416,115200,844133000,7930,7930,7930,7930,0
20240416,115100,844133000,7930,7930,7930,7930,75
20240416,115000,843538250,7920,7920,7920,7920,0
20240416,114900,843538250,7920,7920,7920,7920,0
20240416,114800,843538250,7920,7920,7920,7920,31
20240416,114700,843292730,7930,7930,7930,7930,9
20240416,114600,843221360,7930,7930,7930,7930,129
20240416,114500,842198390,7930,7930,7930,7930,0
20240416,114400,842198390,7930,7920,7930,7920,867
20240416,114300,835328730,7910,7910,7910,7910,0
20240416,114200,835328730,7910,7910,7910,7910,371
20240416,114100,832394120,7920,7910,7920,7910,21
20240416,114000,832227890,7910,7910,7910,7910,315
20240416,113900,829736240,7910,7910,7910,7910,0
20240416,113800,829736240,7910,7920,7920,7910,469
20240416,113700,826026390,7920,7920,7920,7920,0
20240416,113600,826026390,7920,7920,7920,7920,38
20240416,113500,825725430,7910,7910,7910,7910,26
20240416,113400,825519770,7910,7910,7910,7910,0
20240416,113300,825519770,7910,7920,7920,7910,2451
20240416,113200,806111410,7920,7920,7920,7920,0
20240416,113100,806111410,7920,7930,7930,7920,591
20240416,113000,801429790,7930,7930,7940,7930,706
20240416,112900,795830960,7940,7940,7940,7940,25
20240416,112800,795632460,7930,7930,7930,7930,152
20240416,112700,794427100,7940,7940,7940,7940,0
20240416,112600,794427100,7940,7940,7940,7940,5
20240416,112500,794387400,7940,7940,7940,7940,127
20240416,112400,793379020,7950,7970,7970,7950,2
20240416,112300,793363100,7970,7970,7970,7970,4
20240416,112200,793331220,7970,7970,7970,7970,0
20240416,112100,793331220,7970,7970,7970,7970,0
20240416,112000,793331220,7970,7970,7970,7970,1
20240416,111900,793323250,7920,7920,7920,7920,38
20240416,111800,793022290,7960,7960,7960,7960,244
20240416,111700,791080050,7960,7960,7960,7960,0
20240416,111600,791080050,7960,7940,7960,7920,114
20240416,111500,790174350,7950,7960,7960,7950,56
20240416,111400,789728600,7940,7940,7940,7940,1
20240416,111300,789720660,7920,7920,7920,7920,120
20240416,111200,788770260,7940,7940,7940,7940,237
20240416,111100,786888480,7920,7930,7930,7920,701
20240416,111000,781329560,7930,7930,7930,7930,0
20240416,110900,781329560,7930,7930,7930,7930,300
20240416,110800,778950560,7920,7920,7920,7920,111
20240416,110700,778071440,7910,7910,7910,7910,0
20240416,110600,778071440,7910,7920,7920,7910,326
20240416,110500,775492280,7910,7910,7910,7910,300
20240416,110400,773119280,7910,7910,7910,7910,0
20240416,110300,773119280,7910,7920,7920,7910,611
20240416,110200,768281120,7920,7920,7920,7920,200
20240416,110100,766697120,7910,7920,7920,7910,309
20240416,110000,764252500,7910,7940,7940,7910,3032
20240416,105900,740240370,7940,7940,7940,7940,188
20240416,105800,738747650,7940,7940,7940,7940,10
20240416,105700,738668250,7940,7940,7940,7940,746
20240416,105600,732745010,7960,7960,7960,7960,112
20240416,105500,731853490,7960,7960,7960,7960,1
20240416,105400,731845530,7950,7960,7960,7940,1011
20240416,105300,723807830,7970,7970,7970,7970,165
20240416,105200,722492780,7970,7960,7970,7960,265
20240416,105100,720382820,7960,7970,7970,7950,69
20240416,105000,719833590,7970,7970,7970,7970,13
20240416,104900,719729980,7960,7950,7970,7950,205
20240416,104800,718098210,7960,7980,7980,7950,1320
20240416,104700,707584730,8000,7980,8000,7980,590
20240416,104600,702875530,7980,7990,7990,7980,5362
20240416,104500,660082710,7990,7990,7990,7990,1041
20240416,104400,651765120,7980,8000,8000,7980,6360
20240416,104300,600939070,8000,8000,8000,8000,120
20240416,104200,599979070,8010,8010,8010,8010,646
20240416,104100,594804610,8010,8010,8010,8010,2
20240416,104000,594788590,8020,8020,8020,8020,140
20240416,103900,593665790,8020,8020,8020,8020,20
20240416,103800,593505390,8020,8020,8020,8020,222
20240416,103700,591724950,8020,8020,8020,8020,30
20240416,103600,591484350,8020,8010,8020,8010,100
20240416,103500,590682850,8010,8010,8010,8010,1369
20240416,103400,579717160,8020,8020,8020,8020,0
20240416,103300,579717160,8020,8030,8030,8020,102
20240416,103200,578898110,8050,8050,8050,8050,1
20240416,103100,578890060,8060,8060,8060,8060,0
20240416,103000,578890060,8060,8020,8060,8020,29
20240416,102900,578656360,8060,8060,8060,8060,0
20240416,102800,578656360,8060,8030,8060,8030,60
20240416,102700,578174260,8030,8030,8030,8030,10
20240416,102600,578093960,8030,8010,8030,8010,120
20240416,102500,577132360,8000,8030,8030,8000,399
20240416,102400,573937360,8000,8000,8000,8000,0
20240416,102300,573937360,8000,8000,8000,8000,120
20240416,102200,572977360,8000,8000,8000,8000,8571
20240416,102100,504409360,8000,8000,8000,8000,208
20240416,102000,502745360,8000,8020,8070,7980,5152
20240416,101900,461593600,8020,8020,8020,8020,0
20240416,101800,461593600,8020,8020,8020,8020,2027
20240416,101700,445337060,8020,8050,8050,8020,356
20240416,101600,442477580,8020,8020,8020,8020,500
20240416,101500,438467580,8020,8050,8050,8020,444
20240416,101400,434896470,8040,8040,8040,8040,122
20240416,101300,433915590,8040,8040,8040,8040,50
20240416,101200,433513590,8040,8010,8040,8000,678
20240416,101100,428080470,8080,8030,8080,8000,8324
20240416,101000,361310900,8050,8060,8060,8030,3873
20240416,100900,330133820,8050,8080,8110,8050,2572
20240416,100800,309390770,8080,8120,8120,8070,169
20240416,100700,308024620,8120,8120,8120,8120,20
20240416,100600,307862220,8080,8090,8090,8080,207
20240416,100500,306189650,8080,8090,8130,8080,144
20240416,100400,305022420,8090,8090,8090,8090,100
20240416,100300,304213420,8100,8100,8100,8100,120
20240416,100200,303241420,8130,8130,8130,8100,802
20240416,100100,296736340,8130,8130,8130,8120,125
20240416,100000,295720260,8120,8100,8120,8100,2199
20240416,095900,277878420,8100,8100,8100,8100,164
20240416,095800,276550020,8090,8090,8090,8090,416
20240416,095700,273184580,8090,8090,8090,8090,0
20240416,095600,273184580,8090,8080,8090,8080,139
20240416,095500,272060270,8070,8070,8070,8070,0
20240416,095400,272060270,8070,8090,8090,8070,85
20240416,095300,271373600,8090,8070,8090,8060,538
20240416,095200,267028600,8060,8070,8070,8060,3427
20240416,095100,239376630,8080,8110,8110,8080,5769
20240416,095000,192734460,8110,8150,8150,8110,3727
20240416,094900,162483750,8150,8190,8190,8150,1293
20240416,094800,151945670,8160,8190,8190,8160,258
20240416,094700,149840290,8190,8180,8190,8180,145
20240416,094600,148654180,8180,8180,8180,8180,0
20240416,094500,148654180,8180,8180,8180,8180,10
20240416,094400,148572380,8160,8160,8160,8160,21
20240416,094300,148401020,8160,8160,8160,8160,5
20240416,094200,148360220,8160,8160,8160,8160,231
20240416,094100,146475260,8160,8160,8160,8160,0
20240416,094000,146475260,8160,8150,8160,8150,22
20240416,093900,146295750,8160,8160,8160,8160,517
20240416,093800,142077030,8160,8160,8160,8160,82
20240416,093700,141407910,8160,8170,8170,8160,262
20240416,093600,139269910,8190,8170,8190,8170,11
20240416,093500,139180020,8170,8170,8180,8160,67
20240416,093400,138632150,8150,8170,8170,8150,61
20240416,093300,138134500,8160,8160,8160,8160,0
20240416,093200,138134500,8160,8200,8200,8160,483
20240416,093100,134192920,8230,8180,8240,8170,364
20240416,093000,131218210,8260,8150,8260,8150,295
20240416,092900,128810330,8150,8150,8150,8140,216
20240416,092800,127050250,8150,8140,8150,8140,120
20240416,092700,126073150,8140,8150,8150,8140,201
20240416,092600,124436910,8150,8140,8150,8140,32
20240416,092500,124176260,8160,8160,8160,8160,19
20240416,092400,124021220,8160,8130,8160,8130,11
20240416,092300,123931490,8130,8130,8130,8130,7
20240416,092200,123874580,8160,8130,8160,8130,56
20240416,092100,123418520,8130,8130,8130,8130,29
20240416,092000,123182750,8130,8130,8130,8130,990
20240416,091900,115134050,8130,8160,8160,8130,1871
20240416,091800,99887620,8160,8170,8170,8150,642
20240416,091700,94649150,8170,8190,8190,8170,1230
20240416,091600,84587480,8190,8200,8200,8180,871
20240416,091500,77449650,8200,8200,8200,8200,35
20240416,091400,77162650,8200,8200,8200,8200,0
20240416,091300,77162650,8200,8180,8210,8180,308
20240416,091200,74640880,8170,8180,8180,8170,625
20240416,091100,69532940,8180,8190,8200,8180,694
20240416,091000,63849720,8180,8180,8180,8180,476
20240416,090900,59956040,8190,8240,8240,8190,2433
20240416,090800,39995280,8230,8230,8230,8230,0
20240416,090700,39995280,8230,8250,8250,8230,1594
20240416,090600,26855120,8270,8270,8270,8270,60
20240416,090500,26358920,8250,8250,8250,8250,84
20240416,090400,25665920,8270,8270,8270,8270,0
20240416,090300,25665920,8270,8240,8270,8220,458
20240416,090200,21894430,8240,8240,8280,8240,120
20240416,090100,20904830,8280,8320,8320,8240,395
20240416,090000,17637270,8320,8330,8330,8300,2117