KissMeData/424980/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,210100,716940000,12950,12950,12950,12950,890
20240409,210000,716940000,12950,12950,12950,12950,0
20240409,205900,716940000,12950,12950,12950,12950,0
20240409,205800,716940000,12950,12950,12950,12950,0
20240409,205700,716940000,12950,12950,12950,12950,0
20240409,205600,716940000,12950,12950,12950,12950,0
20240409,205500,716940000,12950,12950,12950,12950,0
20240409,205400,716940000,12950,12950,12950,12950,0
20240409,205300,716940000,12950,12950,12950,12950,0
20240409,205200,716940000,12950,12950,12950,12950,0
20240409,205100,716940000,12950,12950,12950,12950,0
20240409,205000,716940000,12950,12950,12950,12950,0
20240409,204900,716940000,12950,12950,12950,12950,0
20240409,204800,716940000,12950,12950,12950,12950,0
20240409,204700,716940000,12950,12950,12950,12950,0
20240409,204600,716940000,12950,12950,12950,12950,0
20240409,204500,716940000,12950,12950,12950,12950,0
20240409,204400,716940000,12950,12950,12950,12950,0
20240409,204300,716940000,12950,12950,12950,12950,0
20240409,204200,716940000,12950,12950,12950,12950,0
20240409,204100,716940000,12950,12950,12950,12950,0
20240409,204000,716940000,12950,12950,12950,12950,0
20240409,203900,716940000,12950,12950,12950,12950,0
20240409,203800,716940000,12950,12950,12950,12950,0
20240409,203700,716940000,12950,12950,12950,12950,0
20240409,203600,716940000,12950,12950,12950,12950,0
20240409,203500,716940000,12950,12950,12950,12950,0
20240409,203400,716940000,12950,12950,12950,12950,0
20240409,203300,716940000,12950,12950,12950,12950,0
20240409,203200,716940000,12950,12950,12950,12950,0
20240409,203100,716940000,12950,12950,12950,12950,890
20240409,203000,716940000,12950,12950,12950,12950,0
20240409,202900,716940000,12950,12950,12950,12950,0
20240409,202800,716940000,12950,12950,12950,12950,0
20240409,202700,716940000,12950,12950,12950,12950,0
20240409,202600,716940000,12950,12950,12950,12950,0
20240409,202500,716940000,12950,12950,12950,12950,0
20240409,202400,716940000,12950,12950,12950,12950,0
20240409,202300,716940000,12950,12950,12950,12950,0
20240409,202200,716940000,12950,12950,12950,12950,0
20240409,202100,716940000,12950,12950,12950,12950,0
20240409,202000,716940000,12950,12950,12950,12950,0
20240409,201900,716940000,12950,12950,12950,12950,0
20240409,201800,716940000,12950,12950,12950,12950,0
20240409,201700,716940000,12950,12950,12950,12950,0
20240409,201600,716940000,12950,12950,12950,12950,0
20240409,201500,716940000,12950,12950,12950,12950,0
20240409,201400,716940000,12950,12950,12950,12950,0
20240409,201300,716940000,12950,12950,12950,12950,0
20240409,201200,716940000,12950,12950,12950,12950,0
20240409,201100,716940000,12950,12950,12950,12950,0
20240409,201000,716940000,12950,12950,12950,12950,0
20240409,200900,716940000,12950,12950,12950,12950,0
20240409,200800,716940000,12950,12950,12950,12950,0
20240409,200700,716940000,12950,12950,12950,12950,0
20240409,200600,716940000,12950,12950,12950,12950,0
20240409,200500,716940000,12950,12950,12950,12950,0
20240409,200400,716940000,12950,12950,12950,12950,0
20240409,200300,716940000,12950,12950,12950,12950,0
20240409,200200,716940000,12950,12950,12950,12950,0
20240409,200100,716940000,12950,12950,12950,12950,890
20240409,200000,716940000,12950,12950,12950,12950,0
20240409,195900,716940000,12950,12950,12950,12950,0
20240409,195800,716940000,12950,12950,12950,12950,0
20240409,195700,716940000,12950,12950,12950,12950,0
20240409,195600,716940000,12950,12950,12950,12950,0
20240409,195500,716940000,12950,12950,12950,12950,0
20240409,195400,716940000,12950,12950,12950,12950,0
20240409,195300,716940000,12950,12950,12950,12950,0
20240409,195200,716940000,12950,12950,12950,12950,0
20240409,195100,716940000,12950,12950,12950,12950,0
20240409,195000,716940000,12950,12950,12950,12950,0
20240409,194900,716940000,12950,12950,12950,12950,0
20240409,194800,716940000,12950,12950,12950,12950,0
20240409,194700,716940000,12950,12950,12950,12950,0
20240409,194600,716940000,12950,12950,12950,12950,0
20240409,194500,716940000,12950,12950,12950,12950,0
20240409,194400,716940000,12950,12950,12950,12950,0
20240409,194300,716940000,12950,12950,12950,12950,0
20240409,194200,716940000,12950,12950,12950,12950,0
20240409,194100,716940000,12950,12950,12950,12950,0
20240409,194000,716940000,12950,12950,12950,12950,0
20240409,193900,716940000,12950,12950,12950,12950,0
20240409,193800,716940000,12950,12950,12950,12950,0
20240409,193700,716940000,12950,12950,12950,12950,0
20240409,193600,716940000,12950,12950,12950,12950,0
20240409,193500,716940000,12950,12950,12950,12950,0
20240409,193400,716940000,12950,12950,12950,12950,0
20240409,193300,716940000,12950,12950,12950,12950,0
20240409,193200,716940000,12950,12950,12950,12950,0
20240409,193100,716940000,12950,12950,12950,12950,890
20240409,193000,716940000,12950,12950,12950,12950,0
20240409,192900,716940000,12950,12950,12950,12950,0
20240409,192800,716940000,12950,12950,12950,12950,0
20240409,192700,716940000,12950,12950,12950,12950,0
20240409,192600,716940000,12950,12950,12950,12950,0
20240409,192500,716940000,12950,12950,12950,12950,0
20240409,192400,716940000,12950,12950,12950,12950,0
20240409,192300,716940000,12950,12950,12950,12950,0
20240409,192200,716940000,12950,12950,12950,12950,0
20240409,192100,716940000,12950,12950,12950,12950,0
20240409,192000,716940000,12950,12950,12950,12950,0
20240409,191900,716940000,12950,12950,12950,12950,0
20240409,191800,716940000,12950,12950,12950,12950,0
20240409,191700,716940000,12950,12950,12950,12950,0
20240409,191600,716940000,12950,12950,12950,12950,0
20240409,191500,716940000,12950,12950,12950,12950,0
20240409,191400,716940000,12950,12950,12950,12950,0
20240409,191300,716940000,12950,12950,12950,12950,0
20240409,191200,716940000,12950,12950,12950,12950,0
20240409,191100,716940000,12950,12950,12950,12950,0
20240409,191000,716940000,12950,12950,12950,12950,0
20240409,190900,716940000,12950,12950,12950,12950,0
20240409,190800,716940000,12950,12950,12950,12950,0
20240409,190700,716940000,12950,12950,12950,12950,0
20240409,190600,716940000,12950,12950,12950,12950,0
20240409,190500,716940000,12950,12950,12950,12950,0
20240409,190400,716940000,12950,12950,12950,12950,0
20240409,190300,716940000,12950,12950,12950,12950,0
20240409,190200,716940000,12950,12950,12950,12950,0
20240409,190100,716940000,12950,12950,12950,12950,890
20240409,190000,716940000,12950,12950,12950,12950,0
20240409,185900,716940000,12950,12950,12950,12950,0
20240409,185800,716940000,12950,12950,12950,12950,0
20240409,185700,716940000,12950,12950,12950,12950,0
20240409,185600,716940000,12950,12950,12950,12950,0
20240409,185500,716940000,12950,12950,12950,12950,0
20240409,185400,716940000,12950,12950,12950,12950,0
20240409,185300,716940000,12950,12950,12950,12950,0
20240409,185200,716940000,12950,12950,12950,12950,0
20240409,185100,716940000,12950,12950,12950,12950,0
20240409,185000,716940000,12950,12950,12950,12950,0
20240409,184900,716940000,12950,12950,12950,12950,0
20240409,184800,716940000,12950,12950,12950,12950,0
20240409,184700,716940000,12950,12950,12950,12950,0
20240409,184600,716940000,12950,12950,12950,12950,0
20240409,184500,716940000,12950,12950,12950,12950,0
20240409,184400,716940000,12950,12950,12950,12950,0
20240409,184300,716940000,12950,12950,12950,12950,0
20240409,184200,716940000,12950,12950,12950,12950,0
20240409,184100,716940000,12950,12950,12950,12950,0
20240409,184000,716940000,12950,12950,12950,12950,0
20240409,183900,716940000,12950,12950,12950,12950,0
20240409,183800,716940000,12950,12950,12950,12950,0
20240409,183700,716940000,12950,12950,12950,12950,0
20240409,183600,716940000,12950,12950,12950,12950,0
20240409,183500,716940000,12950,12950,12950,12950,0
20240409,183400,716940000,12950,12950,12950,12950,0
20240409,183300,716940000,12950,12950,12950,12950,0
20240409,183200,716940000,12950,12950,12950,12950,0
20240409,183100,716940000,12950,12950,12950,12950,890
20240409,183000,716940000,12950,12950,12950,12950,0
20240409,182900,716940000,12950,12950,12950,12950,0
20240409,182800,716940000,12950,12950,12950,12950,0
20240409,182700,716940000,12950,12950,12950,12950,0
20240409,182600,716940000,12950,12950,12950,12950,0
20240409,182500,716940000,12950,12950,12950,12950,0
20240409,182400,716940000,12950,12950,12950,12950,0
20240409,182300,716940000,12950,12950,12950,12950,0
20240409,182200,716940000,12950,12950,12950,12950,0
20240409,182100,716940000,12950,12950,12950,12950,0
20240409,182000,716940000,12950,12950,12950,12950,0
20240409,181900,716940000,12950,12950,12950,12950,0
20240409,181800,716940000,12950,12950,12950,12950,0
20240409,181700,716940000,12950,12950,12950,12950,0
20240409,181600,716940000,12950,12950,12950,12950,0
20240409,181500,716940000,12950,12950,12950,12950,0
20240409,181400,716940000,12950,12950,12950,12950,0
20240409,181300,716940000,12950,12950,12950,12950,0
20240409,181200,716940000,12950,12950,12950,12950,0
20240409,181100,716940000,12950,12950,12950,12950,0
20240409,181000,716940000,12950,12950,12950,12950,0
20240409,180900,716940000,12950,12950,12950,12950,0
20240409,180800,716940000,12950,12950,12950,12950,0
20240409,180700,716940000,12950,12950,12950,12950,0
20240409,180600,716940000,12950,12950,12950,12950,0
20240409,180500,716940000,12950,12950,12950,12950,0
20240409,180400,716940000,12950,12950,12950,12950,0
20240409,180300,716940000,12950,12950,12950,12950,0
20240409,180200,716940000,12950,12950,12950,12950,0
20240409,180100,716940000,12950,12950,12950,12950,890
20240409,180000,716940000,12950,12950,12950,12950,0
20240409,175900,716940000,12950,12950,12950,12950,0
20240409,175800,716940000,12950,12950,12950,12950,0
20240409,175700,716940000,12950,12950,12950,12950,0
20240409,175600,716940000,12950,12950,12950,12950,0
20240409,175500,716940000,12950,12950,12950,12950,0
20240409,175400,716940000,12950,12950,12950,12950,0
20240409,175300,716940000,12950,12950,12950,12950,0
20240409,175200,716940000,12950,12950,12950,12950,0
20240409,175100,716940000,12950,12950,12950,12950,0
20240409,175000,716940000,12950,12950,12950,12950,0
20240409,174900,716940000,12950,12950,12950,12950,0
20240409,174800,716940000,12950,12950,12950,12950,0
20240409,174700,716940000,12950,12950,12950,12950,0
20240409,174600,716940000,12950,12950,12950,12950,0
20240409,174500,716940000,12950,12950,12950,12950,0
20240409,174400,716940000,12950,12950,12950,12950,0
20240409,174300,716940000,12950,12950,12950,12950,0
20240409,174200,716940000,12950,12950,12950,12950,0
20240409,174100,716940000,12950,12950,12950,12950,0
20240409,174000,716940000,12950,12950,12950,12950,0
20240409,173900,716940000,12950,12950,12950,12950,0
20240409,173800,716940000,12950,12950,12950,12950,0
20240409,173700,716940000,12950,12950,12950,12950,0
20240409,173600,716940000,12950,12950,12950,12950,0
20240409,173500,716940000,12950,12950,12950,12950,0
20240409,173400,716940000,12950,12950,12950,12950,0
20240409,173300,716940000,12950,12950,12950,12950,0
20240409,173200,716940000,12950,12950,12950,12950,0
20240409,173100,716940000,12950,12950,12950,12950,890
20240409,173000,716940000,12950,12950,12950,12950,0
20240409,172900,716940000,12950,12950,12950,12950,0
20240409,172800,716940000,12950,12950,12950,12950,0
20240409,172700,716940000,12950,12950,12950,12950,0
20240409,172600,716940000,12950,12950,12950,12950,0
20240409,172500,716940000,12950,12950,12950,12950,0
20240409,172400,716940000,12950,12950,12950,12950,0
20240409,172300,716940000,12950,12950,12950,12950,0
20240409,172200,716940000,12950,12950,12950,12950,0
20240409,172100,716940000,12950,12950,12950,12950,0
20240409,172000,716940000,12950,12950,12950,12950,0
20240409,171900,716940000,12950,12950,12950,12950,0
20240409,171800,716940000,12950,12950,12950,12950,0
20240409,171700,716940000,12950,12950,12950,12950,0
20240409,171600,716940000,12950,12950,12950,12950,0
20240409,171500,716940000,12950,12950,12950,12950,0
20240409,171400,716940000,12950,12950,12950,12950,0
20240409,171300,716940000,12950,12950,12950,12950,0
20240409,171200,716940000,12950,12950,12950,12950,0
20240409,171100,716940000,12950,12950,12950,12950,0
20240409,171000,716940000,12950,12950,12950,12950,0
20240409,170900,716940000,12950,12950,12950,12950,0
20240409,170800,716940000,12950,12950,12950,12950,0
20240409,170700,716940000,12950,12950,12950,12950,0
20240409,170600,716940000,12950,12950,12950,12950,0
20240409,170500,716940000,12950,12950,12950,12950,0
20240409,170400,716940000,12950,12950,12950,12950,0
20240409,170300,716940000,12950,12950,12950,12950,0
20240409,170200,716940000,12950,12950,12950,12950,0
20240409,170100,716940000,12950,12950,12950,12950,890
20240409,170000,716940000,12950,12950,12950,12950,0
20240409,165900,716940000,12950,12950,12950,12950,0
20240409,165800,716940000,12950,12950,12950,12950,0
20240409,165700,716940000,12950,12950,12950,12950,0
20240409,165600,716940000,12950,12950,12950,12950,0
20240409,165500,716940000,12950,12950,12950,12950,0
20240409,165400,716940000,12950,12950,12950,12950,0
20240409,165300,716940000,12950,12950,12950,12950,0
20240409,165200,716940000,12950,12950,12950,12950,0
20240409,165100,716940000,12950,12950,12950,12950,0
20240409,165000,716940000,12950,12950,12950,12950,0
20240409,164900,716940000,12950,12950,12950,12950,0
20240409,164800,716940000,12950,12950,12950,12950,0
20240409,164700,716940000,12950,12950,12950,12950,0
20240409,164600,716940000,12950,12950,12950,12950,0
20240409,164500,716940000,12950,12950,12950,12950,0
20240409,164400,716940000,12950,12950,12950,12950,0
20240409,164300,716940000,12950,12950,12950,12950,0
20240409,164200,716940000,12950,12950,12950,12950,0
20240409,164100,716940000,12950,12950,12950,12950,0
20240409,164000,716940000,12950,12950,12950,12950,0
20240409,163900,716940000,12950,12950,12950,12950,0
20240409,163800,716940000,12950,12950,12950,12950,0
20240409,163700,716940000,12950,12950,12950,12950,0
20240409,163600,716940000,12950,12950,12950,12950,0
20240409,163500,716940000,12950,12950,12950,12950,0
20240409,163400,716940000,12950,12950,12950,12950,0
20240409,163300,716940000,12950,12950,12950,12950,0
20240409,163200,716940000,12950,12950,12950,12950,0
20240409,163100,716940000,12950,12950,12950,12950,890
20240409,163000,716940000,12950,12950,12950,12950,0
20240409,162900,716940000,12950,12950,12950,12950,0
20240409,162800,716940000,12950,12950,12950,12950,0
20240409,162700,716940000,12950,12950,12950,12950,0
20240409,162600,716940000,12950,12950,12950,12950,0
20240409,162500,716940000,12950,12950,12950,12950,0
20240409,162400,716940000,12950,12950,12950,12950,0
20240409,162300,716940000,12950,12950,12950,12950,0
20240409,162200,716940000,12950,12950,12950,12950,0
20240409,162100,716940000,12950,12950,12950,12950,0
20240409,162000,716940000,12950,12950,12950,12950,0
20240409,161900,716940000,12950,12950,12950,12950,0
20240409,161800,716940000,12950,12950,12950,12950,0
20240409,161700,716940000,12950,12950,12950,12950,0
20240409,161600,716940000,12950,12950,12950,12950,0
20240409,161500,716940000,12950,12950,12950,12950,0
20240409,161400,716940000,12950,12950,12950,12950,0
20240409,161300,716940000,12950,12950,12950,12950,0
20240409,161200,716940000,12950,12950,12950,12950,0
20240409,161100,716940000,12950,12950,12950,12950,0
20240409,161000,716940000,12950,12950,12950,12950,0
20240409,160900,716940000,12950,12950,12950,12950,0
20240409,160800,716940000,12950,12950,12950,12950,0
20240409,160700,716940000,12950,12950,12950,12950,0
20240409,160600,716940000,12950,12950,12950,12950,0
20240409,160500,716940000,12950,12950,12950,12950,0
20240409,160400,716940000,12950,12950,12950,12950,0
20240409,160300,716940000,12950,12950,12950,12950,0
20240409,160200,716940000,12950,12950,12950,12950,0
20240409,160100,716940000,12950,12950,12950,12950,890
20240409,160000,716940000,12950,12950,12950,12950,0
20240409,155900,716940000,12950,12950,12950,12950,0
20240409,155800,716940000,12950,12950,12950,12950,0
20240409,155700,716940000,12950,12950,12950,12950,0
20240409,155600,716940000,12950,12950,12950,12950,0
20240409,155500,716940000,12950,12950,12950,12950,0
20240409,155400,716940000,12950,12950,12950,12950,0
20240409,155300,716940000,12950,12950,12950,12950,0
20240409,155200,716940000,12950,12950,12950,12950,0
20240409,155100,716940000,12950,12950,12950,12950,0
20240409,155000,716940000,12950,12950,12950,12950,0
20240409,154900,716940000,12950,12950,12950,12950,0
20240409,154800,716940000,12950,12950,12950,12950,0
20240409,154700,716940000,12950,12950,12950,12950,0
20240409,154600,716940000,12950,12950,12950,12950,0
20240409,154500,716940000,12950,12950,12950,12950,0
20240409,154400,716940000,12950,12950,12950,12950,0
20240409,154300,716940000,12950,12950,12950,12950,0
20240409,154200,716940000,12950,12950,12950,12950,0
20240409,154100,716940000,12950,12950,12950,12950,0
20240409,154000,716940000,12950,12950,12950,12950,0
20240409,153900,716940000,12950,12950,12950,12950,0
20240409,153800,716940000,12950,12950,12950,12950,0
20240409,153700,716940000,12950,12950,12950,12950,0
20240409,153600,716940000,12950,12950,12950,12950,0
20240409,153500,716940000,12950,12950,12950,12950,0
20240409,153400,716940000,12950,12950,12950,12950,0
20240409,153300,716940000,12950,12950,12950,12950,0
20240409,153200,716940000,12950,12950,12950,12950,0
20240409,153100,716940000,12950,12950,12950,12950,890
20240409,153000,716940000,12950,12950,12950,12950,890
20240409,152900,705414500,13050,13050,13050,13050,0
20240409,152800,705414500,13050,13050,13050,13050,0
20240409,152700,705414500,13050,13050,13050,13050,0
20240409,152600,705414500,13050,13050,13050,13050,0
20240409,152500,705414500,13050,13050,13050,13050,0
20240409,152400,705414500,13050,13050,13050,13050,0
20240409,152300,705414500,13050,13050,13050,13050,0
20240409,152200,705414500,13050,13050,13050,13050,0
20240409,152100,705414500,13050,13050,13050,13050,0
20240409,152000,705414500,13050,13050,13050,13050,0
20240409,151900,705414500,13050,13070,13070,13050,51
20240409,151800,704747950,13070,13070,13070,13070,12
20240409,151700,704591110,13090,13050,13090,13050,101
20240409,151600,703272120,13020,13020,13020,13020,0
20240409,151500,703272120,13020,13020,13020,13020,159
20240409,151400,701201940,13020,13020,13020,13020,10
20240409,151300,701071740,13060,13020,13060,13020,76
20240409,151200,700082180,13020,13030,13030,13020,162
20240409,151100,697972440,13030,13030,13030,13030,0
20240409,151000,697972440,13030,13030,13030,13030,29
20240409,150900,697594570,13130,13040,13130,13030,22
20240409,150800,697307610,13140,13050,13140,13050,14
20240409,150700,697124640,13100,13100,13150,13100,14
20240409,150600,696941150,13100,13100,13100,13100,1
20240409,150500,696928050,13170,13170,13170,13170,0
20240409,150400,696928050,13170,13170,13170,13170,0
20240409,150300,696928050,13170,13170,13170,13170,1
20240409,150200,696914880,13050,13050,13200,13050,281
20240409,150100,693246080,13050,13200,13200,13050,865
20240409,150000,681948680,13210,13200,13230,13190,754
20240409,145900,671992100,13200,13240,13240,13200,1286
20240409,145800,654997490,13240,13240,13240,13240,120
20240409,145700,653408690,13230,13230,13240,13230,114
20240409,145600,651900210,13230,13220,13230,13220,227
20240409,145500,648898400,13220,13200,13220,13200,68
20240409,145400,648000600,13200,13190,13200,13190,137
20240409,145300,646192300,13190,13170,13190,13160,108
20240409,145200,644769720,13170,13160,13170,13150,103
20240409,145100,643414040,13150,13130,13150,13110,127
20240409,145000,641744880,13120,13090,13130,13090,863
20240409,144900,630428560,13090,13090,13090,13090,28
20240409,144800,630062040,13050,13030,13050,13030,99
20240409,144700,628770690,13050,12980,13050,12980,1069
20240409,144600,614871820,12970,12970,12980,12970,127
20240409,144500,613224140,12970,12960,12970,12960,100
20240409,144400,611927860,12940,12900,12960,12900,112
20240409,144300,610479550,12880,12860,12890,12860,180
20240409,144200,608160920,12810,12840,12840,12810,266
20240409,144100,604750680,12810,12880,12880,12810,1371
20240409,144000,587143250,12870,12900,12900,12870,297
20240409,143900,583313020,12930,12930,12930,12930,1
20240409,143800,583300090,12940,12950,12950,12940,6
20240409,143700,583222420,12840,12940,12940,12840,1184
20240409,143600,567952420,12940,12940,12940,12940,70
20240409,143500,567046620,12950,12950,12950,12950,5
20240409,143400,566981870,12920,12920,12920,12920,40
20240409,143300,566465070,12920,12920,12920,12920,71
20240409,143200,565547750,12920,12920,12920,12920,50
20240409,143100,564901750,12920,12910,12950,12910,53
20240409,143000,564216850,12910,12910,12910,12910,0
20240409,142900,564216850,12910,12900,12970,12900,77
20240409,142800,563219780,12900,12900,12900,12900,151
20240409,142700,561271880,12850,12840,12850,12840,70
20240409,142600,560372520,12840,12850,12850,12840,81
20240409,142500,559332070,12850,12870,12870,12850,591
20240409,142400,551729660,12870,13010,13010,12870,4553
20240409,142300,492717290,13010,13010,13010,13010,482
20240409,142200,486446470,13040,13040,13040,13040,1
20240409,142100,486433430,13010,13010,13010,13010,129
20240409,142000,484755140,13010,13030,13050,13010,544
20240409,141900,477671350,13030,13030,13030,13030,126
20240409,141800,476029570,13030,13050,13050,13030,410
20240409,141700,470683250,13050,13060,13060,13050,429
20240409,141600,465083550,13060,13060,13060,13060,0
20240409,141500,465083550,13060,13060,13060,13060,99
20240409,141400,463790610,13060,13060,13060,13060,0
20240409,141300,463790610,13060,13060,13060,13060,50
20240409,141200,463137610,13060,13060,13060,13060,101
20240409,141100,461818550,13060,13070,13070,13060,31
20240409,141000,461413640,13060,13060,13060,13060,100
20240409,140900,460107640,13060,13080,13080,13060,200
20240409,140800,457494270,13100,13100,13100,13100,368
20240409,140700,452673470,13100,13100,13100,13100,72
20240409,140600,451730270,13100,13100,13100,13100,61
20240409,140500,450931170,13150,13150,13150,13150,0
20240409,140400,450931170,13150,13150,13150,13150,2
20240409,140300,450904870,13150,13090,13150,13090,275
20240409,140200,447297660,13070,13070,13070,13070,0
20240409,140100,447297660,13070,13070,13070,13070,0
20240409,140000,447297660,13070,13080,13080,13070,694
20240409,135900,438226860,13080,13090,13090,13080,293
20240409,135800,434391670,13090,13110,13150,13090,491
20240409,135700,427948730,13110,13130,13150,13110,301
20240409,135600,423996100,13130,13140,13150,13130,329
20240409,135500,419673210,13140,13160,13160,13140,343
20240409,135400,415164230,13170,13190,13190,13170,266
20240409,135300,411659150,13190,13190,13190,13190,0
20240409,135200,411659150,13190,13190,13190,13190,109
20240409,135100,410221440,13190,13190,13190,13190,3
20240409,135000,410181870,13190,13180,13190,13180,113
20240409,134900,408691700,13190,13190,13190,13190,86
20240409,134800,407557360,13190,13210,13210,13190,98
20240409,134700,406263240,13220,13220,13220,13220,78
20240409,134600,405232080,13220,13220,13220,13220,23
20240409,134500,404928020,13230,13230,13230,13230,202
20240409,134400,402255560,13240,13250,13250,13240,20
20240409,134300,401990650,13250,13250,13250,13250,0
20240409,134200,401990650,13250,13250,13250,13250,0
20240409,134100,401990650,13250,13250,13250,13250,1
20240409,134000,401977400,13230,13230,13230,13230,0
20240409,133900,401977400,13230,13230,13230,13230,0
20240409,133800,401977400,13230,13230,13230,13230,0
20240409,133700,401977400,13230,13230,13230,13230,13
20240409,133600,401805410,13220,13220,13220,13220,0
20240409,133500,401805410,13220,13220,13220,13220,0
20240409,133400,401805410,13220,13230,13230,13220,227
20240409,133300,398802340,13300,13300,13300,13300,0
20240409,133200,398802340,13300,13300,13300,13300,0
20240409,133100,398802340,13300,13300,13300,13300,0
20240409,133000,398802340,13300,13300,13300,13300,0
20240409,132900,398802340,13300,13290,13300,13290,2
20240409,132800,398775750,13230,13230,13230,13230,100
20240409,132700,397452750,13300,13300,13300,13300,1
20240409,132600,397439450,13300,13210,13300,13210,27
20240409,132500,397082560,13210,13220,13220,13210,100
20240409,132400,395761510,13210,13240,13260,13210,567
20240409,132300,388251020,13240,13200,13240,13200,1379
20240409,132200,370021240,13210,13200,13210,13200,84
20240409,132100,368911910,13200,13200,13200,13200,10
20240409,132000,368779910,13200,13200,13200,13200,10
20240409,131900,368647910,13210,13210,13210,13210,24
20240409,131800,368330870,13210,13210,13210,13210,0
20240409,131700,368330870,13210,13210,13210,13210,0
20240409,131600,368330870,13210,13210,13210,13210,0
20240409,131500,368330870,13210,13210,13210,13210,0
20240409,131400,368330870,13210,13210,13210,13210,24
20240409,131300,368013830,13210,13210,13210,13210,0
20240409,131200,368013830,13210,13210,13210,13210,0
20240409,131100,368013830,13210,13210,13210,13210,0
20240409,131000,368013830,13210,13210,13210,13210,3
20240409,130900,367974200,13210,13210,13210,13210,0
20240409,130800,367974200,13210,13210,13210,13210,11
20240409,130700,367828890,13200,13200,13200,13200,0
20240409,130600,367828890,13200,13200,13200,13200,0
20240409,130500,367828890,13200,13200,13200,13200,0
20240409,130400,367828890,13200,13200,13200,13200,8
20240409,130300,367723290,13200,13200,13200,13200,0
20240409,130200,367723290,13200,13200,13200,13200,136
20240409,130100,365928090,13200,13200,13200,13200,163
20240409,130000,363776490,13200,13200,13200,13200,1
20240409,125900,363763290,13190,13190,13190,13190,0
20240409,125800,363763290,13190,13190,13190,13190,0
20240409,125700,363763290,13190,13190,13190,13190,23
20240409,125600,363459920,13190,13190,13190,13190,6
20240409,125500,363380780,13140,13140,13140,13140,2
20240409,125400,363354500,13110,13110,13110,13110,0
20240409,125300,363354500,13110,13110,13110,13110,0
20240409,125200,363354500,13110,13110,13110,13110,0
20240409,125100,363354500,13110,13110,13110,13110,8
20240409,125000,363249620,13090,13090,13090,13090,0
20240409,124900,363249620,13090,13090,13090,13090,0
20240409,124800,363249620,13090,13090,13090,13090,0
20240409,124700,363249620,13090,13090,13090,13090,0
20240409,124600,363249620,13090,13090,13090,13090,0
20240409,124500,363249620,13090,13090,13090,13090,0
20240409,124400,363249620,13090,13090,13090,13090,0
20240409,124300,363249620,13090,13090,13090,13090,1
20240409,124200,363236530,13090,13110,13110,13090,1000
20240409,124100,350129090,13110,13110,13110,13110,0
20240409,124000,350129090,13110,13110,13110,13110,1
20240409,123900,350115980,13110,13110,13110,13110,0
20240409,123800,350115980,13110,13110,13110,13110,0
20240409,123700,350115980,13110,13110,13110,13110,0
20240409,123600,350115980,13110,13140,13140,13110,20
20240409,123500,349853420,13140,13140,13140,13140,0
20240409,123400,349853420,13140,13100,13140,13100,101
20240409,123300,348530280,13100,13100,13100,13100,0
20240409,123200,348530280,13100,13140,13140,13100,200
20240409,123100,345903850,13140,13140,13140,13140,9
20240409,123000,345785590,13140,13140,13140,13140,0
20240409,122900,345785590,13140,13140,13140,13140,0
20240409,122800,345785590,13140,13140,13140,13140,0
20240409,122700,345785590,13140,13150,13150,13140,60
20240409,122600,344997180,13140,13140,13140,13140,0
20240409,122500,344997180,13140,13140,13140,13140,8
20240409,122400,344892060,13150,13150,13150,13150,0
20240409,122300,344892060,13150,13160,13160,13150,221
20240409,122200,341983860,13180,13180,13180,13180,12
20240409,122100,341825700,13180,13180,13180,13180,1
20240409,122000,341812520,13180,13180,13180,13180,0
20240409,121900,341812520,13180,13180,13180,13180,0
20240409,121800,341812520,13180,13180,13180,13180,0
20240409,121700,341812520,13180,13180,13180,13180,0
20240409,121600,341812520,13180,13180,13180,13180,0
20240409,121500,341812520,13180,13180,13180,13180,0
20240409,121400,341812520,13180,13180,13180,13180,0
20240409,121300,341812520,13180,13180,13180,13180,0
20240409,121200,341812520,13180,13180,13180,13180,5
20240409,121100,341746620,13190,13190,13190,13190,0
20240409,121000,341746620,13190,13190,13190,13190,35
20240409,120900,341284970,13190,13190,13190,13190,0
20240409,120800,341284970,13190,13190,13190,13190,0
20240409,120700,341284970,13190,13190,13190,13190,0
20240409,120600,341284970,13190,13190,13190,13190,0
20240409,120500,341284970,13190,13190,13190,13190,0
20240409,120400,341284970,13190,13190,13190,13190,0
20240409,120300,341284970,13190,13190,13190,13190,0
20240409,120200,341284970,13190,13190,13190,13190,0
20240409,120100,341284970,13190,13190,13190,13190,0
20240409,120000,341284970,13190,13190,13190,13190,1
20240409,115900,341271780,13190,13190,13190,13190,0
20240409,115800,341271780,13190,13190,13190,13190,0
20240409,115700,341271780,13190,13190,13190,13190,0
20240409,115600,341271780,13190,13190,13190,13190,4
20240409,115500,341219020,13190,13190,13190,13190,1
20240409,115400,341205830,13190,13190,13200,13190,373
20240409,115300,336283520,13140,13150,13150,13140,400
20240409,115200,331023570,13200,13200,13200,13200,100
20240409,115100,329703570,13200,13200,13200,13200,66
20240409,115000,328832370,13190,13190,13190,13190,11
20240409,114900,328687280,13190,13190,13190,13140,224
20240409,114800,325741860,13150,13150,13150,13150,0
20240409,114700,325741860,13150,13190,13190,13150,370
20240409,114600,320876280,13190,13190,13190,13190,0
20240409,114500,320876280,13190,13180,13190,13140,281
20240409,114400,317179240,13170,13170,13170,13170,1
20240409,114300,317166070,13170,13170,13170,13170,0
20240409,114200,317166070,13170,13170,13170,13170,0
20240409,114100,317166070,13170,13180,13180,13170,8
20240409,114000,317060660,13180,13140,13180,13140,71
20240409,113900,316125610,13180,13180,13180,13180,6
20240409,113800,316046530,13130,13130,13130,13130,0
20240409,113700,316046530,13130,13130,13130,13130,15
20240409,113600,315849580,13130,13140,13140,13130,23
20240409,113500,315547550,13140,13140,13140,13140,0
20240409,113400,315547550,13140,13150,13150,13140,9
20240409,113300,315429260,13150,13150,13150,13150,0
20240409,113200,315429260,13150,13150,13150,13150,100
20240409,113100,314114260,13190,13190,13190,13190,0
20240409,113000,314114260,13190,13180,13190,13180,14
20240409,112900,313929730,13180,13180,13190,13180,46
20240409,112800,313323350,13180,13180,13180,13180,0
20240409,112700,313323350,13180,13180,13180,13180,0
20240409,112600,313323350,13180,13180,13180,13180,0
20240409,112500,313323350,13180,13180,13180,13180,7
20240409,112400,313231090,13180,13180,13180,13180,1
20240409,112300,313217910,13180,13160,13190,13130,131
20240409,112200,311492250,13160,13160,13160,13160,103
20240409,112100,310136770,13160,13130,13160,13120,231
20240409,112000,307101680,13120,13120,13120,13120,54
20240409,111900,306393200,13160,13160,13160,13160,0
20240409,111800,306393200,13160,13160,13160,13160,0
20240409,111700,306393200,13160,13130,13160,13110,182
20240409,111600,304006450,13160,13160,13160,13160,0
20240409,111500,304006450,13160,13160,13160,13160,1
20240409,111400,303993290,13160,13160,13160,13160,0
20240409,111300,303993290,13160,13150,13160,13150,560
20240409,111200,296629040,13150,13150,13150,13150,10
20240409,111100,296497540,13100,13100,13100,13100,1
20240409,111000,296484440,13100,13100,13100,13100,0
20240409,110900,296484440,13100,13110,13110,13100,11
20240409,110800,296340240,13100,13100,13100,13100,79
20240409,110700,295305340,13100,13100,13100,13100,72
20240409,110600,294362140,13100,13100,13100,13100,183
20240409,110500,291964840,13110,13110,13110,13110,13
20240409,110400,291794410,13110,13110,13110,13110,79
20240409,110300,290758720,13130,13140,13140,13130,25
20240409,110200,290430300,13140,13140,13140,13140,207
20240409,110100,287710320,13140,13150,13150,13140,47
20240409,110000,287092290,13170,13170,13170,13170,30
20240409,105900,286697190,13160,13180,13180,13160,16
20240409,105800,286486470,13180,13190,13190,13180,20
20240409,105700,286222700,13190,13190,13190,13190,9
20240409,105600,286103990,13180,13180,13180,13180,0
20240409,105500,286103990,13180,13180,13180,13180,0
20240409,105400,286103990,13180,13180,13180,13180,1
20240409,105300,286090810,13180,13200,13200,13180,35
20240409,105200,285628830,13200,13200,13200,13200,0
20240409,105100,285628830,13200,13200,13200,13200,0
20240409,105000,285628830,13200,13200,13200,13200,1
20240409,104900,285615630,13220,13220,13220,13220,0
20240409,104800,285615630,13220,13190,13220,13190,904
20240409,104700,273681950,13080,13150,13150,13080,73
20240409,104600,272723900,13080,13150,13150,13080,20
20240409,104500,272461790,13150,13150,13150,13150,1
20240409,104400,272448640,13030,13030,13030,13030,0
20240409,104300,272448640,13030,13190,13190,13030,500
20240409,104200,265896080,13220,13220,13220,13220,1
20240409,104100,265882860,13220,13200,13220,13200,201
20240409,104000,263227850,13170,13170,13170,13170,10
20240409,103900,263096150,13210,13170,13210,13170,65
20240409,103800,262239500,13150,13150,13150,13150,0
20240409,103700,262239500,13150,13150,13160,13150,1720
20240409,103600,239621400,13120,13080,13120,13050,727
20240409,103500,230121080,13070,13120,13120,13060,139
20240409,103400,228304770,13050,13200,13200,13050,395
20240409,103300,223106550,13220,13250,13250,13200,298
20240409,103200,219162530,13250,13260,13260,13250,307
20240409,103100,215094000,13260,13260,13260,13260,0
20240409,103000,215094000,13260,13260,13260,13260,0
20240409,102900,215094000,13260,13280,13280,13260,486
20240409,102800,208645010,13280,13300,13300,13280,305
20240409,102700,204590360,13300,13310,13310,13300,247
20240409,102600,201304160,13310,13310,13310,13310,206
20240409,102500,198562300,13320,13320,13320,13320,141
20240409,102400,196684180,13310,13320,13320,13310,361
20240409,102300,191878810,13310,13310,13310,13310,8
20240409,102200,191772330,13310,13310,13310,13310,33
20240409,102100,191333100,13300,13350,13350,13300,495
20240409,102000,184744670,13350,13360,13360,13350,51
20240409,101900,184063770,13390,13390,13390,13390,6
20240409,101800,183983430,13400,13400,13400,13400,0
20240409,101700,183983430,13400,13470,13470,13400,1302
20240409,101600,166534020,13460,13420,13460,13410,125
20240409,101500,164856230,13420,13420,13420,13420,1
20240409,101400,164842810,13430,13430,13430,13430,3
20240409,101300,164802520,13480,13480,13480,13480,0
20240409,101200,164802520,13480,13480,13480,13480,0
20240409,101100,164802520,13480,13480,13480,13480,7
20240409,101000,164708160,13420,13420,13420,13420,0
20240409,100900,164708160,13420,13420,13420,13420,23
20240409,100800,164399500,13430,13430,13430,13430,1
20240409,100700,164386070,13430,13430,13430,13430,97
20240409,100600,163083360,13430,13430,13430,13430,0
20240409,100500,163083360,13430,13430,13430,13430,0
20240409,100400,163083360,13430,13430,13430,13430,40
20240409,100300,162546160,13430,13430,13440,13430,74
20240409,100200,161552190,13430,13490,13490,13430,45
20240409,100100,160947370,13440,13450,13450,13440,70
20240409,100000,160006470,13450,13480,13480,13450,72
20240409,095900,159037410,13440,13520,13520,13440,567
20240409,095800,151408060,13550,13550,13550,13550,1
20240409,095700,151394510,13550,13550,13550,13550,0
20240409,095600,151394510,13550,13550,13550,13550,197
20240409,095500,148725160,13550,13540,13550,13540,370
20240409,095400,143714610,13530,13510,13540,13510,221
20240409,095300,140723910,13540,13540,13540,13540,0
20240409,095200,140723910,13540,13540,13540,13540,14
20240409,095100,140534350,13570,13570,13570,13570,121
20240409,095000,138892380,13580,13590,13590,13580,183
20240409,094900,136406420,13590,13600,13600,13590,25
20240409,094800,136066650,13630,13630,13630,13630,10
20240409,094700,135930350,13600,13600,13600,13600,0
20240409,094600,135930350,13600,13600,13600,13600,61
20240409,094500,135100750,13600,13600,13600,13600,35
20240409,094400,134624750,13600,13600,13600,13600,285
20240409,094300,130748750,13600,13600,13600,13600,0
20240409,094200,130748750,13600,13620,13620,13600,398
20240409,094100,125328790,13620,13660,13660,13620,1309
20240409,094000,107473210,13670,13670,13670,13670,0
20240409,093900,107473210,13670,13670,13670,13670,1
20240409,093800,107459540,13690,13680,13690,13680,162
20240409,093700,105243360,13690,13690,13690,13690,88
20240409,093600,104038640,13690,13690,13690,13690,1
20240409,093500,104024950,13690,13690,13690,13690,0
20240409,093400,104024950,13690,13690,13690,13690,1
20240409,093300,104011260,13650,13650,13650,13650,50
20240409,093200,103328760,13640,13690,13690,13640,249
20240409,093100,99922040,13690,13740,13740,13690,4
20240409,093000,99867230,13750,13750,13750,13750,522
20240409,092900,92689730,13750,13740,13750,13740,55
20240409,092800,91933810,13750,13750,13750,13750,567
20240409,092700,84137560,13750,13660,13750,13660,131
20240409,092600,82336470,13600,13600,13600,13600,0
20240409,092500,82336470,13600,13600,13600,13600,1
20240409,092400,82322870,13710,13710,13710,13710,102
20240409,092300,80924450,13710,13710,13710,13710,255
20240409,092200,77428400,13710,13720,13910,13500,450
20240409,092100,71249750,13710,13690,13710,13690,277
20240409,092000,67453260,13690,13600,13690,13600,75
20240409,091900,66431820,13600,13600,13600,13600,4
20240409,091800,66377420,13620,13570,13620,13570,228
20240409,091700,63272930,13550,13560,13560,13550,595
20240409,091600,55209850,13550,13520,13550,13520,95
20240409,091500,53923570,13490,13490,13490,13490,31
20240409,091400,53505380,13490,13480,13490,13480,306
20240409,091300,49377810,13480,13490,13490,13480,524
20240409,091200,42309120,13490,13470,13490,13470,115
20240409,091100,40758850,13360,13490,13490,13360,155
20240409,091000,38674950,13410,13330,13410,13330,690
20240409,090900,29438140,13290,13290,13290,13290,270
20240409,090800,25849840,13280,13290,13370,13280,14
20240409,090700,25663400,13290,13370,13370,13260,691
20240409,090600,16466200,13380,13430,13430,13380,217
20240409,090500,13555720,13350,13350,13350,13350,0
20240409,090400,13555720,13350,13420,13420,13350,507
20240409,090300,6778930,13400,13400,13400,13400,78
20240409,090200,5733730,13400,13540,13540,13380,160
20240409,090100,3585570,13570,13490,13570,13460,218
20240409,090000,648000,13500,13500,13500,13500,36