KissMeData/340810/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,204700,239900150,5790,5790,5790,5790,237
20240409,204600,239900150,5790,5790,5790,5790,0
20240409,204500,239900150,5790,5790,5790,5790,0
20240409,204400,239900150,5790,5790,5790,5790,0
20240409,204300,239900150,5790,5790,5790,5790,0
20240409,204200,239900150,5790,5790,5790,5790,0
20240409,204100,239900150,5790,5790,5790,5790,0
20240409,204000,239900150,5790,5790,5790,5790,0
20240409,203900,239900150,5790,5790,5790,5790,0
20240409,203800,239900150,5790,5790,5790,5790,0
20240409,203700,239900150,5790,5790,5790,5790,0
20240409,203600,239900150,5790,5790,5790,5790,0
20240409,203500,239900150,5790,5790,5790,5790,0
20240409,203400,239900150,5790,5790,5790,5790,0
20240409,203300,239900150,5790,5790,5790,5790,0
20240409,203200,239900150,5790,5790,5790,5790,0
20240409,203100,239900150,5790,5790,5790,5790,0
20240409,203000,239900150,5790,5790,5790,5790,0
20240409,202900,239900150,5790,5790,5790,5790,0
20240409,202800,239900150,5790,5790,5790,5790,0
20240409,202700,239900150,5790,5790,5790,5790,0
20240409,202600,239900150,5790,5790,5790,5790,0
20240409,202500,239900150,5790,5790,5790,5790,0
20240409,202400,239900150,5790,5790,5790,5790,0
20240409,202300,239900150,5790,5790,5790,5790,0
20240409,202200,239900150,5790,5790,5790,5790,0
20240409,202100,239900150,5790,5790,5790,5790,0
20240409,202000,239900150,5790,5790,5790,5790,0
20240409,201900,239900150,5790,5790,5790,5790,0
20240409,201800,239900150,5790,5790,5790,5790,0
20240409,201700,239900150,5790,5790,5790,5790,237
20240409,201600,239900150,5790,5790,5790,5790,0
20240409,201500,239900150,5790,5790,5790,5790,0
20240409,201400,239900150,5790,5790,5790,5790,0
20240409,201300,239900150,5790,5790,5790,5790,0
20240409,201200,239900150,5790,5790,5790,5790,0
20240409,201100,239900150,5790,5790,5790,5790,0
20240409,201000,239900150,5790,5790,5790,5790,0
20240409,200900,239900150,5790,5790,5790,5790,0
20240409,200800,239900150,5790,5790,5790,5790,0
20240409,200700,239900150,5790,5790,5790,5790,0
20240409,200600,239900150,5790,5790,5790,5790,0
20240409,200500,239900150,5790,5790,5790,5790,0
20240409,200400,239900150,5790,5790,5790,5790,0
20240409,200300,239900150,5790,5790,5790,5790,0
20240409,200200,239900150,5790,5790,5790,5790,0
20240409,200100,239900150,5790,5790,5790,5790,0
20240409,200000,239900150,5790,5790,5790,5790,0
20240409,195900,239900150,5790,5790,5790,5790,0
20240409,195800,239900150,5790,5790,5790,5790,0
20240409,195700,239900150,5790,5790,5790,5790,0
20240409,195600,239900150,5790,5790,5790,5790,0
20240409,195500,239900150,5790,5790,5790,5790,0
20240409,195400,239900150,5790,5790,5790,5790,0
20240409,195300,239900150,5790,5790,5790,5790,0
20240409,195200,239900150,5790,5790,5790,5790,0
20240409,195100,239900150,5790,5790,5790,5790,0
20240409,195000,239900150,5790,5790,5790,5790,0
20240409,194900,239900150,5790,5790,5790,5790,0
20240409,194800,239900150,5790,5790,5790,5790,0
20240409,194700,239900150,5790,5790,5790,5790,237
20240409,194600,239900150,5790,5790,5790,5790,0
20240409,194500,239900150,5790,5790,5790,5790,0
20240409,194400,239900150,5790,5790,5790,5790,0
20240409,194300,239900150,5790,5790,5790,5790,0
20240409,194200,239900150,5790,5790,5790,5790,0
20240409,194100,239900150,5790,5790,5790,5790,0
20240409,194000,239900150,5790,5790,5790,5790,0
20240409,193900,239900150,5790,5790,5790,5790,0
20240409,193800,239900150,5790,5790,5790,5790,0
20240409,193700,239900150,5790,5790,5790,5790,0
20240409,193600,239900150,5790,5790,5790,5790,0
20240409,193500,239900150,5790,5790,5790,5790,0
20240409,193400,239900150,5790,5790,5790,5790,0
20240409,193300,239900150,5790,5790,5790,5790,0
20240409,193200,239900150,5790,5790,5790,5790,0
20240409,193100,239900150,5790,5790,5790,5790,0
20240409,193000,239900150,5790,5790,5790,5790,0
20240409,192900,239900150,5790,5790,5790,5790,0
20240409,192800,239900150,5790,5790,5790,5790,0
20240409,192700,239900150,5790,5790,5790,5790,0
20240409,192600,239900150,5790,5790,5790,5790,0
20240409,192500,239900150,5790,5790,5790,5790,0
20240409,192400,239900150,5790,5790,5790,5790,0
20240409,192300,239900150,5790,5790,5790,5790,0
20240409,192200,239900150,5790,5790,5790,5790,0
20240409,192100,239900150,5790,5790,5790,5790,0
20240409,192000,239900150,5790,5790,5790,5790,0
20240409,191900,239900150,5790,5790,5790,5790,0
20240409,191800,239900150,5790,5790,5790,5790,0
20240409,191700,239900150,5790,5790,5790,5790,237
20240409,191600,239900150,5790,5790,5790,5790,0
20240409,191500,239900150,5790,5790,5790,5790,0
20240409,191400,239900150,5790,5790,5790,5790,0
20240409,191300,239900150,5790,5790,5790,5790,0
20240409,191200,239900150,5790,5790,5790,5790,0
20240409,191100,239900150,5790,5790,5790,5790,0
20240409,191000,239900150,5790,5790,5790,5790,0
20240409,190900,239900150,5790,5790,5790,5790,0
20240409,190800,239900150,5790,5790,5790,5790,0
20240409,190700,239900150,5790,5790,5790,5790,0
20240409,190600,239900150,5790,5790,5790,5790,0
20240409,190500,239900150,5790,5790,5790,5790,0
20240409,190400,239900150,5790,5790,5790,5790,0
20240409,190300,239900150,5790,5790,5790,5790,0
20240409,190200,239900150,5790,5790,5790,5790,0
20240409,190100,239900150,5790,5790,5790,5790,0
20240409,190000,239900150,5790,5790,5790,5790,0
20240409,185900,239900150,5790,5790,5790,5790,0
20240409,185800,239900150,5790,5790,5790,5790,0
20240409,185700,239900150,5790,5790,5790,5790,0
20240409,185600,239900150,5790,5790,5790,5790,0
20240409,185500,239900150,5790,5790,5790,5790,0
20240409,185400,239900150,5790,5790,5790,5790,0
20240409,185300,239900150,5790,5790,5790,5790,0
20240409,185200,239900150,5790,5790,5790,5790,0
20240409,185100,239900150,5790,5790,5790,5790,0
20240409,185000,239900150,5790,5790,5790,5790,0
20240409,184900,239900150,5790,5790,5790,5790,0
20240409,184800,239900150,5790,5790,5790,5790,0
20240409,184700,239900150,5790,5790,5790,5790,237
20240409,184600,239900150,5790,5790,5790,5790,0
20240409,184500,239900150,5790,5790,5790,5790,0
20240409,184400,239900150,5790,5790,5790,5790,0
20240409,184300,239900150,5790,5790,5790,5790,0
20240409,184200,239900150,5790,5790,5790,5790,0
20240409,184100,239900150,5790,5790,5790,5790,0
20240409,184000,239900150,5790,5790,5790,5790,0
20240409,183900,239900150,5790,5790,5790,5790,0
20240409,183800,239900150,5790,5790,5790,5790,0
20240409,183700,239900150,5790,5790,5790,5790,0
20240409,183600,239900150,5790,5790,5790,5790,0
20240409,183500,239900150,5790,5790,5790,5790,0
20240409,183400,239900150,5790,5790,5790,5790,0
20240409,183300,239900150,5790,5790,5790,5790,0
20240409,183200,239900150,5790,5790,5790,5790,0
20240409,183100,239900150,5790,5790,5790,5790,0
20240409,183000,239900150,5790,5790,5790,5790,0
20240409,182900,239900150,5790,5790,5790,5790,0
20240409,182800,239900150,5790,5790,5790,5790,0
20240409,182700,239900150,5790,5790,5790,5790,0
20240409,182600,239900150,5790,5790,5790,5790,0
20240409,182500,239900150,5790,5790,5790,5790,0
20240409,182400,239900150,5790,5790,5790,5790,0
20240409,182300,239900150,5790,5790,5790,5790,0
20240409,182200,239900150,5790,5790,5790,5790,0
20240409,182100,239900150,5790,5790,5790,5790,0
20240409,182000,239900150,5790,5790,5790,5790,0
20240409,181900,239900150,5790,5790,5790,5790,0
20240409,181800,239900150,5790,5790,5790,5790,0
20240409,181700,239900150,5790,5790,5790,5790,237
20240409,181600,239900150,5790,5790,5790,5790,0
20240409,181500,239900150,5790,5790,5790,5790,0
20240409,181400,239900150,5790,5790,5790,5790,0
20240409,181300,239900150,5790,5790,5790,5790,0
20240409,181200,239900150,5790,5790,5790,5790,0
20240409,181100,239900150,5790,5790,5790,5790,0
20240409,181000,239900150,5790,5790,5790,5790,0
20240409,180900,239900150,5790,5790,5790,5790,0
20240409,180800,239900150,5790,5790,5790,5790,0
20240409,180700,239900150,5790,5790,5790,5790,0
20240409,180600,239900150,5790,5790,5790,5790,0
20240409,180500,239900150,5790,5790,5790,5790,0
20240409,180400,239900150,5790,5790,5790,5790,0
20240409,180300,239900150,5790,5790,5790,5790,0
20240409,180200,239900150,5790,5790,5790,5790,0
20240409,180100,239900150,5790,5790,5790,5790,0
20240409,180000,239900150,5790,5790,5790,5790,0
20240409,175900,239900150,5790,5790,5790,5790,0
20240409,175800,239900150,5790,5790,5790,5790,0
20240409,175700,239900150,5790,5790,5790,5790,0
20240409,175600,239900150,5790,5790,5790,5790,0
20240409,175500,239900150,5790,5790,5790,5790,0
20240409,175400,239900150,5790,5790,5790,5790,0
20240409,175300,239900150,5790,5790,5790,5790,0
20240409,175200,239900150,5790,5790,5790,5790,0
20240409,175100,239900150,5790,5790,5790,5790,0
20240409,175000,239900150,5790,5790,5790,5790,0
20240409,174900,239900150,5790,5790,5790,5790,0
20240409,174800,239900150,5790,5790,5790,5790,0
20240409,174700,239900150,5790,5790,5790,5790,237
20240409,174600,239900150,5790,5790,5790,5790,0
20240409,174500,239900150,5790,5790,5790,5790,0
20240409,174400,239900150,5790,5790,5790,5790,0
20240409,174300,239900150,5790,5790,5790,5790,0
20240409,174200,239900150,5790,5790,5790,5790,0
20240409,174100,239900150,5790,5790,5790,5790,0
20240409,174000,239900150,5790,5790,5790,5790,0
20240409,173900,239900150,5790,5790,5790,5790,0
20240409,173800,239900150,5790,5790,5790,5790,0
20240409,173700,239900150,5790,5790,5790,5790,0
20240409,173600,239900150,5790,5790,5790,5790,0
20240409,173500,239900150,5790,5790,5790,5790,0
20240409,173400,239900150,5790,5790,5790,5790,0
20240409,173300,239900150,5790,5790,5790,5790,0
20240409,173200,239900150,5790,5790,5790,5790,0
20240409,173100,239900150,5790,5790,5790,5790,0
20240409,173000,239900150,5790,5790,5790,5790,0
20240409,172900,239900150,5790,5790,5790,5790,0
20240409,172800,239900150,5790,5790,5790,5790,0
20240409,172700,239900150,5790,5790,5790,5790,0
20240409,172600,239900150,5790,5790,5790,5790,0
20240409,172500,239900150,5790,5790,5790,5790,0
20240409,172400,239900150,5790,5790,5790,5790,0
20240409,172300,239900150,5790,5790,5790,5790,0
20240409,172200,239900150,5790,5790,5790,5790,0
20240409,172100,239900150,5790,5790,5790,5790,0
20240409,172000,239900150,5790,5790,5790,5790,0
20240409,171900,239900150,5790,5790,5790,5790,0
20240409,171800,239900150,5790,5790,5790,5790,0
20240409,171700,239900150,5790,5790,5790,5790,237
20240409,171600,239900150,5790,5790,5790,5790,0
20240409,171500,239900150,5790,5790,5790,5790,0
20240409,171400,239900150,5790,5790,5790,5790,0
20240409,171300,239900150,5790,5790,5790,5790,0
20240409,171200,239900150,5790,5790,5790,5790,0
20240409,171100,239900150,5790,5790,5790,5790,0
20240409,171000,239900150,5790,5790,5790,5790,0
20240409,170900,239900150,5790,5790,5790,5790,0
20240409,170800,239900150,5790,5790,5790,5790,0
20240409,170700,239900150,5790,5790,5790,5790,0
20240409,170600,239900150,5790,5790,5790,5790,0
20240409,170500,239900150,5790,5790,5790,5790,0
20240409,170400,239900150,5790,5790,5790,5790,0
20240409,170300,239900150,5790,5790,5790,5790,0
20240409,170200,239900150,5790,5790,5790,5790,0
20240409,170100,239900150,5790,5790,5790,5790,0
20240409,170000,239900150,5790,5790,5790,5790,0
20240409,165900,239900150,5790,5790,5790,5790,0
20240409,165800,239900150,5790,5790,5790,5790,0
20240409,165700,239900150,5790,5790,5790,5790,0
20240409,165600,239900150,5790,5790,5790,5790,0
20240409,165500,239900150,5790,5790,5790,5790,0
20240409,165400,239900150,5790,5790,5790,5790,0
20240409,165300,239900150,5790,5790,5790,5790,0
20240409,165200,239900150,5790,5790,5790,5790,0
20240409,165100,239900150,5790,5790,5790,5790,0
20240409,165000,239900150,5790,5790,5790,5790,0
20240409,164900,239900150,5790,5790,5790,5790,0
20240409,164800,239900150,5790,5790,5790,5790,0
20240409,164700,239900150,5790,5790,5790,5790,237
20240409,164600,239900150,5790,5790,5790,5790,0
20240409,164500,239900150,5790,5790,5790,5790,0
20240409,164400,239900150,5790,5790,5790,5790,0
20240409,164300,239900150,5790,5790,5790,5790,0
20240409,164200,239900150,5790,5790,5790,5790,0
20240409,164100,239900150,5790,5790,5790,5790,0
20240409,164000,239900150,5790,5790,5790,5790,0
20240409,163900,239900150,5790,5790,5790,5790,0
20240409,163800,239900150,5790,5790,5790,5790,0
20240409,163700,239900150,5790,5790,5790,5790,0
20240409,163600,239900150,5790,5790,5790,5790,0
20240409,163500,239900150,5790,5790,5790,5790,0
20240409,163400,239900150,5790,5790,5790,5790,0
20240409,163300,239900150,5790,5790,5790,5790,0
20240409,163200,239900150,5790,5790,5790,5790,0
20240409,163100,239900150,5790,5790,5790,5790,0
20240409,163000,239900150,5790,5790,5790,5790,0
20240409,162900,239900150,5790,5790,5790,5790,0
20240409,162800,239900150,5790,5790,5790,5790,0
20240409,162700,239900150,5790,5790,5790,5790,0
20240409,162600,239900150,5790,5790,5790,5790,0
20240409,162500,239900150,5790,5790,5790,5790,0
20240409,162400,239900150,5790,5790,5790,5790,0
20240409,162300,239900150,5790,5790,5790,5790,0
20240409,162200,239900150,5790,5790,5790,5790,0
20240409,162100,239900150,5790,5790,5790,5790,0
20240409,162000,239900150,5790,5790,5790,5790,0
20240409,161900,239900150,5790,5790,5790,5790,0
20240409,161800,239900150,5790,5790,5790,5790,0
20240409,161700,239900150,5790,5790,5790,5790,237
20240409,161600,239900150,5790,5790,5790,5790,0
20240409,161500,239900150,5790,5790,5790,5790,0
20240409,161400,239900150,5790,5790,5790,5790,0
20240409,161300,239900150,5790,5790,5790,5790,0
20240409,161200,239900150,5790,5790,5790,5790,0
20240409,161100,239900150,5790,5790,5790,5790,0
20240409,161000,239900150,5790,5790,5790,5790,0
20240409,160900,239900150,5790,5790,5790,5790,0
20240409,160800,239900150,5790,5790,5790,5790,0
20240409,160700,239900150,5790,5790,5790,5790,0
20240409,160600,239900150,5790,5790,5790,5790,0
20240409,160500,239900150,5790,5790,5790,5790,0
20240409,160400,239900150,5790,5790,5790,5790,0
20240409,160300,239900150,5790,5790,5790,5790,0
20240409,160200,239900150,5790,5790,5790,5790,0
20240409,160100,239900150,5790,5790,5790,5790,0
20240409,160000,239900150,5790,5790,5790,5790,0
20240409,155900,239900150,5790,5790,5790,5790,0
20240409,155800,239900150,5790,5790,5790,5790,0
20240409,155700,239900150,5790,5790,5790,5790,0
20240409,155600,239900150,5790,5790,5790,5790,0
20240409,155500,239900150,5790,5790,5790,5790,0
20240409,155400,239900150,5790,5790,5790,5790,0
20240409,155300,239900150,5790,5790,5790,5790,0
20240409,155200,239900150,5790,5790,5790,5790,0
20240409,155100,239900150,5790,5790,5790,5790,0
20240409,155000,239900150,5790,5790,5790,5790,0
20240409,154900,239900150,5790,5790,5790,5790,0
20240409,154800,239900150,5790,5790,5790,5790,0
20240409,154700,239900150,5790,5790,5790,5790,237
20240409,154600,239900150,5790,5790,5790,5790,0
20240409,154500,239900150,5790,5790,5790,5790,0
20240409,154400,239900150,5790,5790,5790,5790,0
20240409,154300,239900150,5790,5790,5790,5790,0
20240409,154200,239900150,5790,5790,5790,5790,0
20240409,154100,239900150,5790,5790,5790,5790,0
20240409,154000,239900150,5790,5790,5790,5790,0
20240409,153900,239900150,5790,5790,5790,5790,0
20240409,153800,239900150,5790,5790,5790,5790,0
20240409,153700,239900150,5790,5790,5790,5790,0
20240409,153600,239900150,5790,5790,5790,5790,0
20240409,153500,239900150,5790,5790,5790,5790,0
20240409,153400,239900150,5790,5790,5790,5790,0
20240409,153300,239900150,5790,5790,5790,5790,0
20240409,153200,239900150,5790,5790,5790,5790,0
20240409,153100,239900150,5790,5790,5790,5790,0
20240409,153000,239900150,5790,5790,5790,5790,237
20240409,152900,238527920,5800,5800,5800,5800,0
20240409,152800,238527920,5800,5800,5800,5800,0
20240409,152700,238527920,5800,5800,5800,5800,0
20240409,152600,238527920,5800,5800,5800,5800,0
20240409,152500,238527920,5800,5800,5800,5800,0
20240409,152400,238527920,5800,5800,5800,5800,0
20240409,152300,238527920,5800,5800,5800,5800,0
20240409,152200,238527920,5800,5800,5800,5800,0
20240409,152100,238527920,5800,5800,5800,5800,0
20240409,152000,238527920,5800,5800,5800,5800,0
20240409,151900,238527920,5800,5800,5800,5800,6
20240409,151800,238493120,5780,5780,5780,5780,4
20240409,151700,238470000,5780,5740,5780,5740,14
20240409,151600,238389600,5740,5740,5740,5740,0
20240409,151500,238389600,5740,5740,5740,5740,20
20240409,151400,238274800,5740,5750,5750,5730,300
20240409,151300,236552350,5750,5750,5750,5750,6
20240409,151200,236517850,5780,5780,5780,5780,1
20240409,151100,236512070,5740,5780,5780,5740,10
20240409,151000,236454630,5740,5740,5740,5740,17
20240409,150900,236357050,5790,5790,5790,5790,0
20240409,150800,236357050,5790,5750,5790,5750,255
20240409,150700,234883580,5760,5760,5760,5760,4
20240409,150600,234860540,5730,5730,5730,5730,25
20240409,150500,234717290,5760,5760,5760,5760,1
20240409,150400,234711530,5730,5730,5730,5730,13
20240409,150300,234637040,5760,5730,5760,5730,205
20240409,150200,233458210,5730,5730,5730,5730,16
20240409,150100,233366530,5720,5720,5720,5720,21
20240409,150000,233246410,5720,5720,5720,5720,0
20240409,145900,233246410,5720,5720,5720,5720,5
20240409,145800,233217810,5750,5750,5750,5750,0
20240409,145700,233217810,5750,5750,5750,5750,1
20240409,145600,233212060,5730,5730,5730,5730,0
20240409,145500,233212060,5730,5730,5730,5730,415
20240409,145400,230834110,5740,5750,5750,5740,14
20240409,145300,230753740,5740,5740,5740,5740,0
20240409,145200,230753740,5740,5740,5740,5740,0
20240409,145100,230753740,5740,5730,5740,5720,911
20240409,145000,225533340,5730,5730,5730,5730,0
20240409,144900,225533340,5730,5730,5730,5730,13
20240409,144800,225458850,5730,5730,5730,5730,0
20240409,144700,225458850,5730,5730,5730,5730,4
20240409,144600,225435930,5730,5730,5730,5730,166
20240409,144500,224484750,5740,5730,5740,5730,201
20240409,144400,223331020,5740,5740,5740,5740,37
20240409,144300,223118640,5740,5740,5740,5740,0
20240409,144200,223118640,5740,5740,5740,5740,50
20240409,144100,222831640,5750,5750,5750,5750,0
20240409,144000,222831640,5750,5750,5750,5750,75
20240409,143900,222400390,5750,5750,5750,5750,22
20240409,143800,222273890,5750,5750,5750,5750,0
20240409,143700,222273890,5750,5760,5760,5750,13
20240409,143600,222199070,5760,5760,5760,5760,2
20240409,143500,222187550,5770,5760,5770,5760,6
20240409,143400,222152980,5750,5750,5750,5750,13
20240409,143300,222078230,5750,5750,5750,5750,0
20240409,143200,222078230,5750,5750,5750,5750,0
20240409,143100,222078230,5750,5750,5750,5750,5
20240409,143000,222049480,5750,5730,5750,5730,163
20240409,142900,221113130,5730,5730,5730,5730,0
20240409,142800,221113130,5730,5730,5730,5730,10
20240409,142700,221055830,5740,5730,5740,5730,9
20240409,142600,221004250,5750,5750,5750,5750,0
20240409,142500,221004250,5750,5750,5750,5750,0
20240409,142400,221004250,5750,5740,5750,5740,5
20240409,142300,220975530,5730,5730,5730,5730,8
20240409,142200,220929690,5740,5740,5740,5740,2
20240409,142100,220918210,5740,5740,5740,5740,6
20240409,142000,220883770,5740,5730,5740,5730,29
20240409,141900,220717380,5740,5740,5740,5740,0
20240409,141800,220717380,5740,5730,5740,5730,660
20240409,141700,216929080,5740,5740,5740,5740,1
20240409,141600,216923340,5730,5740,5740,5730,208
20240409,141500,215729500,5730,5730,5730,5730,7
20240409,141400,215689390,5740,5740,5740,5740,0
20240409,141300,215689390,5740,5740,5740,5730,28
20240409,141200,215528740,5730,5730,5730,5730,50
20240409,141100,215242240,5730,5730,5730,5730,7
20240409,141000,215202130,5730,5730,5730,5730,0
20240409,140900,215202130,5730,5730,5730,5730,16
20240409,140800,215110450,5740,5730,5740,5730,16
20240409,140700,215018660,5730,5730,5730,5730,0
20240409,140600,215018660,5730,5730,5730,5730,6
20240409,140500,214984280,5730,5730,5730,5730,0
20240409,140400,214984280,5730,5730,5730,5730,4
20240409,140300,214961360,5730,5730,5730,5730,11
20240409,140200,214898330,5730,5730,5730,5730,0
20240409,140100,214898330,5730,5730,5730,5730,23
20240409,140000,214766540,5720,5720,5720,5720,0
20240409,135900,214766540,5720,5730,5730,5720,316
20240409,135800,212955950,5730,5730,5730,5730,233
20240409,135700,211620860,5730,5730,5730,5730,10
20240409,135600,211563560,5730,5730,5730,5730,7
20240409,135500,211523450,5720,5730,5730,5720,556
20240409,135400,208337730,5720,5720,5720,5720,87
20240409,135300,207840090,5720,5720,5720,5720,0
20240409,135200,207840090,5720,5720,5720,5720,16
20240409,135100,207748570,5710,5710,5710,5710,0
20240409,135000,207748570,5710,5710,5710,5710,0
20240409,134900,207748570,5710,5710,5710,5710,6
20240409,134800,207714310,5750,5710,5750,5710,2932
20240409,134700,190930840,5700,5690,5700,5680,1304
20240409,134600,183501310,5690,5690,5690,5690,0
20240409,134500,183501310,5690,5690,5690,5690,15
20240409,134400,183415960,5690,5690,5690,5690,8
20240409,134300,183370440,5700,5700,5700,5700,0
20240409,134200,183370440,5700,5700,5700,5700,77
20240409,134100,182931540,5710,5710,5710,5710,14
20240409,134000,182851600,5700,5710,5710,5700,17
20240409,133900,182754610,5700,5700,5700,5700,47
20240409,133800,182486710,5700,5700,5700,5700,37
20240409,133700,182275810,5700,5700,5700,5700,193
20240409,133600,181175710,5700,5700,5700,5700,0
20240409,133500,181175710,5700,5700,5700,5700,20
20240409,133400,181061710,5700,5700,5700,5700,59
20240409,133300,180725410,5700,5690,5700,5690,30
20240409,133200,180554560,5660,5660,5660,5660,0
20240409,133100,180554560,5660,5660,5660,5660,0
20240409,133000,180554560,5660,5660,5660,5660,0
20240409,132900,180554560,5660,5720,5720,5660,1000
20240409,132800,174872110,5720,5720,5720,5720,9
20240409,132700,174820630,5730,5730,5730,5730,73
20240409,132600,174402340,5710,5710,5720,5710,27
20240409,132500,174248160,5700,5700,5700,5700,0
20240409,132400,174248160,5700,5710,5710,5700,3000
20240409,132300,157147080,5720,5720,5720,5720,3
20240409,132200,157129920,5720,5720,5720,5720,0
20240409,132100,157129920,5720,5720,5720,5720,9
20240409,132000,157078440,5720,5720,5720,5720,9
20240409,131900,157026960,5720,5720,5720,5720,0
20240409,131800,157026960,5720,5720,5720,5720,13
20240409,131700,156952600,5720,5720,5720,5720,0
20240409,131600,156952600,5720,5720,5720,5720,15
20240409,131500,156866800,5720,5720,5720,5720,0
20240409,131400,156866800,5720,5720,5720,5720,16
20240409,131300,156775280,5720,5720,5720,5720,85
20240409,131200,156289080,5710,5710,5710,5710,0
20240409,131100,156289080,5710,5710,5710,5710,20
20240409,131000,156174880,5700,5700,5700,5700,1
20240409,130900,156169180,5720,5710,5720,5710,5
20240409,130800,156140620,5700,5700,5700,5700,9
20240409,130700,156089320,5700,5700,5700,5700,0
20240409,130600,156089320,5700,5700,5700,5700,11
20240409,130500,156026620,5710,5710,5710,5710,0
20240409,130400,156026620,5710,5700,5710,5700,19
20240409,130300,155918300,5700,5700,5700,5700,0
20240409,130200,155918300,5700,5700,5700,5700,0
20240409,130100,155918300,5700,5700,5700,5700,0
20240409,130000,155918300,5700,5700,5700,5700,62
20240409,125900,155564900,5700,5700,5700,5700,10
20240409,125800,155507900,5700,5710,5710,5700,138
20240409,125700,154720920,5710,5710,5710,5710,21
20240409,125600,154601010,5710,5710,5710,5710,5
20240409,125500,154572460,5700,5700,5700,5700,0
20240409,125400,154572460,5700,5700,5700,5700,0
20240409,125300,154572460,5700,5700,5700,5700,25
20240409,125200,154429960,5710,5710,5710,5710,290
20240409,125100,152774060,5710,5700,5710,5700,180
20240409,125000,151748000,5710,5710,5710,5710,2
20240409,124900,151736580,5700,5700,5700,5700,727
20240409,124800,147592680,5700,5700,5700,5700,9
20240409,124700,147541380,5700,5700,5740,5700,560
20240409,124600,144348710,5700,5710,5710,5700,4441
20240409,124500,119025300,5720,5720,5720,5720,107
20240409,124400,118413260,5730,5730,5730,5730,1359
20240409,124300,110626190,5730,5730,5730,5730,12
20240409,124200,110557430,5730,5730,5730,5730,0
20240409,124100,110557430,5730,5730,5730,5730,0
20240409,124000,110557430,5730,5730,5730,5730,0
20240409,123900,110557430,5730,5730,5730,5730,0
20240409,123800,110557430,5730,5730,5730,5730,30
20240409,123700,110385530,5720,5720,5730,5720,472
20240409,123600,107685550,5730,5730,5730,5730,2
20240409,123500,107674090,5730,5730,5730,5730,0
20240409,123400,107674090,5730,5730,5730,5730,20
20240409,123300,107559490,5730,5770,5770,5730,6
20240409,123200,107524950,5770,5760,5770,5760,8
20240409,123100,107478860,5760,5760,5760,5760,35
20240409,123000,107277260,5780,5780,5780,5780,0
20240409,122900,107277260,5780,5750,5780,5750,17
20240409,122800,107179400,5740,5740,5740,5740,8
20240409,122700,107133480,5760,5750,5760,5720,45
20240409,122600,106875680,5750,5750,5750,5750,145
20240409,122500,106041930,5750,5750,5750,5750,10
20240409,122400,105984430,5730,5730,5730,5730,1223
20240409,122300,98976640,5730,5720,5730,5720,12
20240409,122200,98907990,5730,5730,5730,5730,0
20240409,122100,98907990,5730,5730,5730,5730,15
20240409,122000,98822040,5730,5730,5730,5730,17
20240409,121900,98724630,5730,5740,5740,5730,21
20240409,121800,98604210,5750,5750,5750,5750,0
20240409,121700,98604210,5750,5750,5750,5750,19
20240409,121600,98494960,5750,5750,5750,5750,20
20240409,121500,98379960,5760,5760,5760,5760,8
20240409,121400,98333880,5750,5750,5750,5750,4
20240409,121300,98310880,5740,5740,5740,5740,0
20240409,121200,98310880,5740,5740,5740,5740,0
20240409,121100,98310880,5740,5730,5740,5730,27
20240409,121000,98156010,5740,5740,5740,5740,0
20240409,120900,98156010,5740,5740,5740,5740,1
20240409,120800,98150270,5740,5740,5740,5740,1
20240409,120700,98144530,5740,5750,5750,5740,20
20240409,120600,98029630,5740,5740,5740,5740,0
20240409,120500,98029630,5740,5740,5740,5740,0
20240409,120400,98029630,5740,5740,5740,5740,0
20240409,120300,98029630,5740,5740,5740,5740,0
20240409,120200,98029630,5740,5740,5740,5740,11
20240409,120100,97966490,5740,5740,5740,5740,0
20240409,120000,97966490,5740,5740,5740,5740,20
20240409,115900,97851690,5740,5750,5750,5740,621
20240409,115800,94282090,5750,5740,5750,5740,1236
20240409,115700,87185090,5750,5740,5750,5740,134
20240409,115600,86414690,5730,5730,5730,5730,0
20240409,115500,86414690,5730,5730,5730,5730,10
20240409,115400,86357390,5730,5730,5730,5730,7
20240409,115300,86317280,5730,5730,5730,5730,30
20240409,115200,86145380,5730,5730,5730,5730,32
20240409,115100,85962020,5700,5750,5750,5700,1985
20240409,115000,74585910,5760,5770,5770,5760,28
20240409,114900,74424620,5800,5800,5800,5800,0
20240409,114800,74424620,5800,5800,5800,5800,0
20240409,114700,74424620,5800,5800,5800,5800,0
20240409,114600,74424620,5800,5790,5800,5760,520
20240409,114500,71424270,5790,5790,5790,5790,26
20240409,114400,71273730,5790,5790,5790,5790,0
20240409,114300,71273730,5790,5790,5790,5790,1
20240409,114200,71267940,5780,5780,5780,5780,100
20240409,114100,70689940,5780,5790,5790,5780,261
20240409,114000,69178880,5790,5770,5790,5770,641
20240409,113900,65471650,5780,5780,5780,5780,1
20240409,113800,65465870,5770,5780,5780,5770,20
20240409,113700,65350370,5780,5780,5780,5780,20
20240409,113600,65234770,5770,5770,5770,5770,16
20240409,113500,65142450,5770,5770,5770,5770,6
20240409,113400,65107830,5770,5770,5770,5770,0
20240409,113300,65107830,5770,5770,5770,5770,13
20240409,113200,65032820,5770,5770,5770,5770,0
20240409,113100,65032820,5770,5770,5770,5770,9
20240409,113000,64980890,5780,5780,5780,5780,30
20240409,112900,64807490,5770,5770,5770,5770,16
20240409,112800,64715170,5770,5770,5770,5770,7
20240409,112700,64674780,5770,5770,5770,5770,0
20240409,112600,64674780,5770,5770,5770,5770,5
20240409,112500,64645930,5780,5780,5780,5780,50
20240409,112400,64356930,5770,5780,5780,5770,32
20240409,112300,64172060,5780,5770,5780,5770,90
20240409,112200,63652160,5770,5780,5780,5770,172
20240409,112100,62658010,5790,5780,5790,5780,27
20240409,112000,62501940,5790,5790,5790,5790,15
20240409,111900,62415090,5790,5790,5790,5790,12
20240409,111800,62345610,5790,5790,5790,5790,9
20240409,111700,62293500,5790,5790,5790,5790,5
20240409,111600,62264550,5780,5780,5780,5780,0
20240409,111500,62264550,5780,5790,5790,5780,100
20240409,111400,61686490,5800,5800,5800,5800,0
20240409,111300,61686490,5800,5800,5800,5800,2
20240409,111200,61674890,5790,5800,5800,5790,28
20240409,111100,61512670,5800,5800,5800,5800,4
20240409,111000,61489470,5810,5810,5810,5810,0
20240409,110900,61489470,5810,5780,5810,5780,12
20240409,110800,61420080,5780,5800,5800,5780,229
20240409,110700,60096020,5790,5790,5790,5790,32
20240409,110600,59910740,5810,5810,5810,5810,0
20240409,110500,59910740,5810,5810,5810,5810,8
20240409,110400,59864260,5830,5820,5830,5820,61
20240409,110300,59509140,5830,5830,5830,5830,0
20240409,110200,59509140,5830,5830,5830,5830,0
20240409,110100,59509140,5830,5830,5830,5830,0
20240409,110000,59509140,5830,5830,5830,5830,0
20240409,105900,59509140,5830,5930,5960,5820,816
20240409,105800,54689400,5800,5800,5950,5800,1430
20240409,105700,46354010,5800,5800,5800,5800,14
20240409,105600,46272810,5810,5800,5810,5800,18
20240409,105500,46168310,5810,5810,5810,5810,0
20240409,105400,46168310,5810,5780,5810,5780,113
20240409,105300,45514780,5820,5820,5820,5820,15
20240409,105200,45427480,5790,5780,5790,5780,94
20240409,105100,44883300,5770,5780,5780,5770,73
20240409,105000,44461710,5790,5810,5820,5790,356
20240409,104900,42397330,5810,5800,5810,5800,15
20240409,104800,42310250,5790,5790,5790,5790,15
20240409,104700,42223400,5790,5790,5790,5790,54
20240409,104600,41910740,5800,5810,5810,5800,1745
20240409,104500,31786800,5810,5810,5810,5810,4
20240409,104400,31763560,5820,5820,5820,5820,2
20240409,104300,31751920,5810,5810,5810,5810,16
20240409,104200,31658960,5820,5820,5820,5820,0
20240409,104100,31658960,5820,5830,5830,5820,183
20240409,104000,30593770,5840,5820,5840,5820,12
20240409,103900,30523810,5820,5820,5820,5820,40
20240409,103800,30291010,5830,5830,5830,5830,0
20240409,103700,30291010,5830,5830,5830,5830,0
20240409,103600,30291010,5830,5830,5830,5830,0
20240409,103500,30291010,5830,5830,5830,5830,0
20240409,103400,30291010,5830,5830,5830,5820,34
20240409,103300,30092940,5830,5840,5840,5830,116
20240409,103200,29416650,5830,5830,5830,5830,65
20240409,103100,29037700,5840,5840,5840,5840,1
20240409,103000,29031860,5870,5870,5870,5870,0
20240409,102900,29031860,5870,5870,5870,5870,0
20240409,102800,29031860,5870,5920,5920,5870,24
20240409,102700,28890880,5920,5900,5920,5900,65
20240409,102600,28506450,5930,5930,5930,5930,0
20240409,102500,28506450,5930,5930,5930,5930,0
20240409,102400,28506450,5930,5930,5930,5930,0
20240409,102300,28506450,5930,5840,5930,5840,152
20240409,102200,27611010,5830,5830,5830,5830,12
20240409,102100,27541050,5860,5860,5860,5850,13
20240409,102000,27464890,5890,5890,5890,5890,0
20240409,101900,27464890,5890,5890,5890,5890,1
20240409,101800,27459000,5920,5920,5920,5920,1
20240409,101700,27453080,5890,5890,5890,5890,9
20240409,101600,27400070,5950,5950,5950,5950,0
20240409,101500,27400070,5950,5950,5950,5950,0
20240409,101400,27400070,5950,5950,5950,5950,0
20240409,101300,27400070,5950,5950,5950,5950,0
20240409,101200,27400070,5950,5910,5950,5910,550
20240409,101100,24129850,5900,5900,5900,5900,8
20240409,101000,24082650,5910,5910,5910,5910,0
20240409,100900,24082650,5910,5910,5910,5910,0
20240409,100800,24082650,5910,5850,5910,5850,194
20240409,100700,22938260,5870,5870,5870,5870,0
20240409,100600,22938260,5870,5870,5870,5870,1
20240409,100500,22932390,5830,5830,5830,5830,0
20240409,100400,22932390,5830,5830,5830,5830,0
20240409,100300,22932390,5830,5830,5830,5830,12
20240409,100200,22862430,5840,5820,5840,5820,12
20240409,100100,22792440,5810,5820,5820,5810,165
20240409,100000,21833400,5820,5820,5820,5820,23
20240409,095900,21699540,5820,5840,5840,5820,283
20240409,095800,20052310,5850,5850,5850,5850,10
20240409,095700,19993810,5860,5860,5860,5860,1
20240409,095600,19987950,5860,5860,5860,5860,0
20240409,095500,19987950,5860,5860,5860,5860,15
20240409,095400,19900050,5930,5930,5930,5930,1
20240409,095300,19894120,5870,5870,5870,5870,3
20240409,095200,19876510,5950,5940,5950,5940,20
20240409,095100,19757630,5870,5870,5870,5870,0
20240409,095000,19757630,5870,5870,5870,5870,0
20240409,094900,19757630,5870,5960,5960,5870,10
20240409,094800,19698840,5960,5940,5960,5940,49
20240409,094700,19407000,5960,5960,5960,5960,0
20240409,094600,19407000,5960,5950,5960,5950,7
20240409,094500,19365330,5930,5890,5930,5890,24
20240409,094400,19223830,5890,5850,5890,5850,32
20240409,094300,19035870,5810,5840,5840,5810,87
20240409,094200,18529450,5830,5830,5830,5830,229
20240409,094100,17194380,5830,5860,5860,5830,140
20240409,094000,16377780,5870,5860,5870,5860,132
20240409,093900,15603240,5870,5870,5870,5870,129
20240409,093800,14846010,5910,5910,5910,5910,0
20240409,093700,14846010,5910,5910,5910,5910,10
20240409,093600,14786910,5970,5970,5970,5970,1
20240409,093500,14780940,5870,5870,5870,5870,0
20240409,093400,14780940,5870,5870,5870,5870,11
20240409,093300,14716370,5970,5970,5970,5970,0
20240409,093200,14716370,5970,5970,5970,5970,0
20240409,093100,14716370,5970,5970,5970,5970,0
20240409,093000,14716370,5970,5970,5970,5970,1
20240409,092900,14710400,5870,5890,5890,5870,10
20240409,092800,14651680,5910,5910,5910,5910,10
20240409,092700,14592580,5910,5910,5910,5910,1
20240409,092600,14586670,5910,5910,5910,5910,266
20240409,092500,13014610,5910,5910,5910,5910,13
20240409,092400,12937780,5910,5910,5910,5910,0
20240409,092300,12937780,5910,5910,5910,5910,0
20240409,092200,12937780,5910,5910,5910,5910,0
20240409,092100,12937780,5910,5890,5910,5850,1001
20240409,092000,7076820,5850,5910,5910,5850,5
20240409,091900,7047420,6000,6000,6000,6000,0
20240409,091800,7047420,6000,6000,6000,6000,0
20240409,091700,7047420,6000,6000,6000,6000,0
20240409,091600,7047420,6000,6000,6000,6000,0
20240409,091500,7047420,6000,6000,6000,6000,0
20240409,091400,7047420,6000,6000,6000,6000,0
20240409,091300,7047420,6000,6000,6000,6000,0
20240409,091200,7047420,6000,6000,6000,6000,10
20240409,091100,6987420,6000,6000,6000,6000,0
20240409,091000,6987420,6000,6000,6000,6000,0
20240409,090900,6987420,6000,6000,6000,6000,0
20240409,090800,6987420,6000,6000,6010,6000,230
20240409,090700,5606420,6000,5950,6000,5950,100
20240409,090600,5007390,5940,5940,5940,5940,841
20240409,090500,11850,5940,5940,5940,5940,1
20240409,090400,5910,5910,5910,5910,5910,0
20240409,090300,5910,5910,5910,5910,5910,0
20240409,090200,5910,5910,5910,5910,5910,0
20240409,090100,5910,5910,5910,5910,5910,0
20240409,090000,5910,5910,5910,5910,5910,1