KissMeData/448740/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,210500,62609080,9790,9790,9790,9790,3
20240409,210400,62609080,9790,9790,9790,9790,0
20240409,210300,62609080,9790,9790,9790,9790,0
20240409,210200,62609080,9790,9790,9790,9790,0
20240409,210100,62609080,9790,9790,9790,9790,0
20240409,210000,62609080,9790,9790,9790,9790,0
20240409,205900,62609080,9790,9790,9790,9790,0
20240409,205800,62609080,9790,9790,9790,9790,0
20240409,205700,62609080,9790,9790,9790,9790,0
20240409,205600,62609080,9790,9790,9790,9790,0
20240409,205500,62609080,9790,9790,9790,9790,0
20240409,205400,62609080,9790,9790,9790,9790,0
20240409,205300,62609080,9790,9790,9790,9790,0
20240409,205200,62609080,9790,9790,9790,9790,0
20240409,205100,62609080,9790,9790,9790,9790,0
20240409,205000,62609080,9790,9790,9790,9790,0
20240409,204900,62609080,9790,9790,9790,9790,0
20240409,204800,62609080,9790,9790,9790,9790,0
20240409,204700,62609080,9790,9790,9790,9790,0
20240409,204600,62609080,9790,9790,9790,9790,0
20240409,204500,62609080,9790,9790,9790,9790,0
20240409,204400,62609080,9790,9790,9790,9790,0
20240409,204300,62609080,9790,9790,9790,9790,0
20240409,204200,62609080,9790,9790,9790,9790,0
20240409,204100,62609080,9790,9790,9790,9790,0
20240409,204000,62609080,9790,9790,9790,9790,0
20240409,203900,62609080,9790,9790,9790,9790,0
20240409,203800,62609080,9790,9790,9790,9790,0
20240409,203700,62609080,9790,9790,9790,9790,0
20240409,203600,62609080,9790,9790,9790,9790,0
20240409,203500,62609080,9790,9790,9790,9790,3
20240409,203400,62609080,9790,9790,9790,9790,0
20240409,203300,62609080,9790,9790,9790,9790,0
20240409,203200,62609080,9790,9790,9790,9790,0
20240409,203100,62609080,9790,9790,9790,9790,0
20240409,203000,62609080,9790,9790,9790,9790,0
20240409,202900,62609080,9790,9790,9790,9790,0
20240409,202800,62609080,9790,9790,9790,9790,0
20240409,202700,62609080,9790,9790,9790,9790,0
20240409,202600,62609080,9790,9790,9790,9790,0
20240409,202500,62609080,9790,9790,9790,9790,0
20240409,202400,62609080,9790,9790,9790,9790,0
20240409,202300,62609080,9790,9790,9790,9790,0
20240409,202200,62609080,9790,9790,9790,9790,0
20240409,202100,62609080,9790,9790,9790,9790,0
20240409,202000,62609080,9790,9790,9790,9790,0
20240409,201900,62609080,9790,9790,9790,9790,0
20240409,201800,62609080,9790,9790,9790,9790,0
20240409,201700,62609080,9790,9790,9790,9790,0
20240409,201600,62609080,9790,9790,9790,9790,0
20240409,201500,62609080,9790,9790,9790,9790,0
20240409,201400,62609080,9790,9790,9790,9790,0
20240409,201300,62609080,9790,9790,9790,9790,0
20240409,201200,62609080,9790,9790,9790,9790,0
20240409,201100,62609080,9790,9790,9790,9790,0
20240409,201000,62609080,9790,9790,9790,9790,0
20240409,200900,62609080,9790,9790,9790,9790,0
20240409,200800,62609080,9790,9790,9790,9790,0
20240409,200700,62609080,9790,9790,9790,9790,0
20240409,200600,62609080,9790,9790,9790,9790,0
20240409,200500,62609080,9790,9790,9790,9790,3
20240409,200400,62609080,9790,9790,9790,9790,0
20240409,200300,62609080,9790,9790,9790,9790,0
20240409,200200,62609080,9790,9790,9790,9790,0
20240409,200100,62609080,9790,9790,9790,9790,0
20240409,200000,62609080,9790,9790,9790,9790,0
20240409,195900,62609080,9790,9790,9790,9790,0
20240409,195800,62609080,9790,9790,9790,9790,0
20240409,195700,62609080,9790,9790,9790,9790,0
20240409,195600,62609080,9790,9790,9790,9790,0
20240409,195500,62609080,9790,9790,9790,9790,0
20240409,195400,62609080,9790,9790,9790,9790,0
20240409,195300,62609080,9790,9790,9790,9790,0
20240409,195200,62609080,9790,9790,9790,9790,0
20240409,195100,62609080,9790,9790,9790,9790,0
20240409,195000,62609080,9790,9790,9790,9790,0
20240409,194900,62609080,9790,9790,9790,9790,0
20240409,194800,62609080,9790,9790,9790,9790,0
20240409,194700,62609080,9790,9790,9790,9790,0
20240409,194600,62609080,9790,9790,9790,9790,0
20240409,194500,62609080,9790,9790,9790,9790,0
20240409,194400,62609080,9790,9790,9790,9790,0
20240409,194300,62609080,9790,9790,9790,9790,0
20240409,194200,62609080,9790,9790,9790,9790,0
20240409,194100,62609080,9790,9790,9790,9790,0
20240409,194000,62609080,9790,9790,9790,9790,0
20240409,193900,62609080,9790,9790,9790,9790,0
20240409,193800,62609080,9790,9790,9790,9790,0
20240409,193700,62609080,9790,9790,9790,9790,0
20240409,193600,62609080,9790,9790,9790,9790,0
20240409,193500,62609080,9790,9790,9790,9790,3
20240409,193400,62609080,9790,9790,9790,9790,0
20240409,193300,62609080,9790,9790,9790,9790,0
20240409,193200,62609080,9790,9790,9790,9790,0
20240409,193100,62609080,9790,9790,9790,9790,0
20240409,193000,62609080,9790,9790,9790,9790,0
20240409,192900,62609080,9790,9790,9790,9790,0
20240409,192800,62609080,9790,9790,9790,9790,0
20240409,192700,62609080,9790,9790,9790,9790,0
20240409,192600,62609080,9790,9790,9790,9790,0
20240409,192500,62609080,9790,9790,9790,9790,0
20240409,192400,62609080,9790,9790,9790,9790,0
20240409,192300,62609080,9790,9790,9790,9790,0
20240409,192200,62609080,9790,9790,9790,9790,0
20240409,192100,62609080,9790,9790,9790,9790,0
20240409,192000,62609080,9790,9790,9790,9790,0
20240409,191900,62609080,9790,9790,9790,9790,0
20240409,191800,62609080,9790,9790,9790,9790,0
20240409,191700,62609080,9790,9790,9790,9790,0
20240409,191600,62609080,9790,9790,9790,9790,0
20240409,191500,62609080,9790,9790,9790,9790,0
20240409,191400,62609080,9790,9790,9790,9790,0
20240409,191300,62609080,9790,9790,9790,9790,0
20240409,191200,62609080,9790,9790,9790,9790,0
20240409,191100,62609080,9790,9790,9790,9790,0
20240409,191000,62609080,9790,9790,9790,9790,0
20240409,190900,62609080,9790,9790,9790,9790,0
20240409,190800,62609080,9790,9790,9790,9790,0
20240409,190700,62609080,9790,9790,9790,9790,0
20240409,190600,62609080,9790,9790,9790,9790,0
20240409,190500,62609080,9790,9790,9790,9790,3
20240409,190400,62609080,9790,9790,9790,9790,0
20240409,190300,62609080,9790,9790,9790,9790,0
20240409,190200,62609080,9790,9790,9790,9790,0
20240409,190100,62609080,9790,9790,9790,9790,0
20240409,190000,62609080,9790,9790,9790,9790,0
20240409,185900,62609080,9790,9790,9790,9790,0
20240409,185800,62609080,9790,9790,9790,9790,0
20240409,185700,62609080,9790,9790,9790,9790,0
20240409,185600,62609080,9790,9790,9790,9790,0
20240409,185500,62609080,9790,9790,9790,9790,0
20240409,185400,62609080,9790,9790,9790,9790,0
20240409,185300,62609080,9790,9790,9790,9790,0
20240409,185200,62609080,9790,9790,9790,9790,0
20240409,185100,62609080,9790,9790,9790,9790,0
20240409,185000,62609080,9790,9790,9790,9790,0
20240409,184900,62609080,9790,9790,9790,9790,0
20240409,184800,62609080,9790,9790,9790,9790,0
20240409,184700,62609080,9790,9790,9790,9790,0
20240409,184600,62609080,9790,9790,9790,9790,0
20240409,184500,62609080,9790,9790,9790,9790,0
20240409,184400,62609080,9790,9790,9790,9790,0
20240409,184300,62609080,9790,9790,9790,9790,0
20240409,184200,62609080,9790,9790,9790,9790,0
20240409,184100,62609080,9790,9790,9790,9790,0
20240409,184000,62609080,9790,9790,9790,9790,0
20240409,183900,62609080,9790,9790,9790,9790,0
20240409,183800,62609080,9790,9790,9790,9790,0
20240409,183700,62609080,9790,9790,9790,9790,0
20240409,183600,62609080,9790,9790,9790,9790,0
20240409,183500,62609080,9790,9790,9790,9790,3
20240409,183400,62609080,9790,9790,9790,9790,0
20240409,183300,62609080,9790,9790,9790,9790,0
20240409,183200,62609080,9790,9790,9790,9790,0
20240409,183100,62609080,9790,9790,9790,9790,0
20240409,183000,62609080,9790,9790,9790,9790,0
20240409,182900,62609080,9790,9790,9790,9790,0
20240409,182800,62609080,9790,9790,9790,9790,0
20240409,182700,62609080,9790,9790,9790,9790,0
20240409,182600,62609080,9790,9790,9790,9790,0
20240409,182500,62609080,9790,9790,9790,9790,0
20240409,182400,62609080,9790,9790,9790,9790,0
20240409,182300,62609080,9790,9790,9790,9790,0
20240409,182200,62609080,9790,9790,9790,9790,0
20240409,182100,62609080,9790,9790,9790,9790,0
20240409,182000,62609080,9790,9790,9790,9790,0
20240409,181900,62609080,9790,9790,9790,9790,0
20240409,181800,62609080,9790,9790,9790,9790,0
20240409,181700,62609080,9790,9790,9790,9790,0
20240409,181600,62609080,9790,9790,9790,9790,0
20240409,181500,62609080,9790,9790,9790,9790,0
20240409,181400,62609080,9790,9790,9790,9790,0
20240409,181300,62609080,9790,9790,9790,9790,0
20240409,181200,62609080,9790,9790,9790,9790,0
20240409,181100,62609080,9790,9790,9790,9790,0
20240409,181000,62609080,9790,9790,9790,9790,0
20240409,180900,62609080,9790,9790,9790,9790,0
20240409,180800,62609080,9790,9790,9790,9790,0
20240409,180700,62609080,9790,9790,9790,9790,0
20240409,180600,62609080,9790,9790,9790,9790,0
20240409,180500,62609080,9790,9790,9790,9790,3
20240409,180400,62609080,9790,9790,9790,9790,0
20240409,180300,62609080,9790,9790,9790,9790,0
20240409,180200,62609080,9790,9790,9790,9790,0
20240409,180100,62609080,9790,9790,9790,9790,0
20240409,180000,62609080,9790,9790,9790,9790,0
20240409,175900,62609080,9790,9790,9790,9790,0
20240409,175800,62609080,9790,9790,9790,9790,0
20240409,175700,62609080,9790,9790,9790,9790,0
20240409,175600,62609080,9790,9790,9790,9790,0
20240409,175500,62609080,9790,9790,9790,9790,0
20240409,175400,62609080,9790,9790,9790,9790,0
20240409,175300,62609080,9790,9790,9790,9790,0
20240409,175200,62609080,9790,9790,9790,9790,0
20240409,175100,62609080,9790,9790,9790,9790,0
20240409,175000,62609080,9790,9790,9790,9790,0
20240409,174900,62609080,9790,9790,9790,9790,0
20240409,174800,62609080,9790,9790,9790,9790,0
20240409,174700,62609080,9790,9790,9790,9790,0
20240409,174600,62609080,9790,9790,9790,9790,0
20240409,174500,62609080,9790,9790,9790,9790,0
20240409,174400,62609080,9790,9790,9790,9790,0
20240409,174300,62609080,9790,9790,9790,9790,0
20240409,174200,62609080,9790,9790,9790,9790,0
20240409,174100,62609080,9790,9790,9790,9790,0
20240409,174000,62609080,9790,9790,9790,9790,0
20240409,173900,62609080,9790,9790,9790,9790,0
20240409,173800,62609080,9790,9790,9790,9790,0
20240409,173700,62609080,9790,9790,9790,9790,0
20240409,173600,62609080,9790,9790,9790,9790,0
20240409,173500,62609080,9790,9790,9790,9790,3
20240409,173400,62609080,9790,9790,9790,9790,0
20240409,173300,62609080,9790,9790,9790,9790,0
20240409,173200,62609080,9790,9790,9790,9790,0
20240409,173100,62609080,9790,9790,9790,9790,0
20240409,173000,62609080,9790,9790,9790,9790,0
20240409,172900,62609080,9790,9790,9790,9790,0
20240409,172800,62609080,9790,9790,9790,9790,0
20240409,172700,62609080,9790,9790,9790,9790,0
20240409,172600,62609080,9790,9790,9790,9790,0
20240409,172500,62609080,9790,9790,9790,9790,0
20240409,172400,62609080,9790,9790,9790,9790,0
20240409,172300,62609080,9790,9790,9790,9790,0
20240409,172200,62609080,9790,9790,9790,9790,0
20240409,172100,62609080,9790,9790,9790,9790,0
20240409,172000,62609080,9790,9790,9790,9790,0
20240409,171900,62609080,9790,9790,9790,9790,0
20240409,171800,62609080,9790,9790,9790,9790,0
20240409,171700,62609080,9790,9790,9790,9790,0
20240409,171600,62609080,9790,9790,9790,9790,0
20240409,171500,62609080,9790,9790,9790,9790,0
20240409,171400,62609080,9790,9790,9790,9790,0
20240409,171300,62609080,9790,9790,9790,9790,0
20240409,171200,62609080,9790,9790,9790,9790,0
20240409,171100,62609080,9790,9790,9790,9790,0
20240409,171000,62609080,9790,9790,9790,9790,0
20240409,170900,62609080,9790,9790,9790,9790,0
20240409,170800,62609080,9790,9790,9790,9790,0
20240409,170700,62609080,9790,9790,9790,9790,0
20240409,170600,62609080,9790,9790,9790,9790,0
20240409,170500,62609080,9790,9790,9790,9790,3
20240409,170400,62609080,9790,9790,9790,9790,0
20240409,170300,62609080,9790,9790,9790,9790,0
20240409,170200,62609080,9790,9790,9790,9790,0
20240409,170100,62609080,9790,9790,9790,9790,0
20240409,170000,62609080,9790,9790,9790,9790,0
20240409,165900,62609080,9790,9790,9790,9790,0
20240409,165800,62609080,9790,9790,9790,9790,0
20240409,165700,62609080,9790,9790,9790,9790,0
20240409,165600,62609080,9790,9790,9790,9790,0
20240409,165500,62609080,9790,9790,9790,9790,0
20240409,165400,62609080,9790,9790,9790,9790,0
20240409,165300,62609080,9790,9790,9790,9790,0
20240409,165200,62609080,9790,9790,9790,9790,0
20240409,165100,62609080,9790,9790,9790,9790,0
20240409,165000,62609080,9790,9790,9790,9790,0
20240409,164900,62609080,9790,9790,9790,9790,0
20240409,164800,62609080,9790,9790,9790,9790,0
20240409,164700,62609080,9790,9790,9790,9790,0
20240409,164600,62609080,9790,9790,9790,9790,0
20240409,164500,62609080,9790,9790,9790,9790,0
20240409,164400,62609080,9790,9790,9790,9790,0
20240409,164300,62609080,9790,9790,9790,9790,0
20240409,164200,62609080,9790,9790,9790,9790,0
20240409,164100,62609080,9790,9790,9790,9790,0
20240409,164000,62609080,9790,9790,9790,9790,0
20240409,163900,62609080,9790,9790,9790,9790,0
20240409,163800,62609080,9790,9790,9790,9790,0
20240409,163700,62609080,9790,9790,9790,9790,0
20240409,163600,62609080,9790,9790,9790,9790,0
20240409,163500,62609080,9790,9790,9790,9790,3
20240409,163400,62609080,9790,9790,9790,9790,0
20240409,163300,62609080,9790,9790,9790,9790,0
20240409,163200,62609080,9790,9790,9790,9790,0
20240409,163100,62609080,9790,9790,9790,9790,0
20240409,163000,62609080,9790,9790,9790,9790,0
20240409,162900,62609080,9790,9790,9790,9790,0
20240409,162800,62609080,9790,9790,9790,9790,0
20240409,162700,62609080,9790,9790,9790,9790,0
20240409,162600,62609080,9790,9790,9790,9790,0
20240409,162500,62609080,9790,9790,9790,9790,0
20240409,162400,62609080,9790,9790,9790,9790,0
20240409,162300,62609080,9790,9790,9790,9790,0
20240409,162200,62609080,9790,9790,9790,9790,0
20240409,162100,62609080,9790,9790,9790,9790,0
20240409,162000,62609080,9790,9790,9790,9790,0
20240409,161900,62609080,9790,9790,9790,9790,0
20240409,161800,62609080,9790,9790,9790,9790,0
20240409,161700,62609080,9790,9790,9790,9790,0
20240409,161600,62609080,9790,9790,9790,9790,0
20240409,161500,62609080,9790,9790,9790,9790,0
20240409,161400,62609080,9790,9790,9790,9790,0
20240409,161300,62609080,9790,9790,9790,9790,0
20240409,161200,62609080,9790,9790,9790,9790,0
20240409,161100,62609080,9790,9790,9790,9790,0
20240409,161000,62609080,9790,9790,9790,9790,0
20240409,160900,62609080,9790,9790,9790,9790,0
20240409,160800,62609080,9790,9790,9790,9790,0
20240409,160700,62609080,9790,9790,9790,9790,0
20240409,160600,62609080,9790,9790,9790,9790,0
20240409,160500,62609080,9790,9790,9790,9790,3
20240409,160400,62609080,9790,9790,9790,9790,0
20240409,160300,62609080,9790,9790,9790,9790,0
20240409,160200,62609080,9790,9790,9790,9790,0
20240409,160100,62609080,9790,9790,9790,9790,0
20240409,160000,62609080,9790,9790,9790,9790,0
20240409,155900,62609080,9790,9790,9790,9790,0
20240409,155800,62609080,9790,9790,9790,9790,0
20240409,155700,62609080,9790,9790,9790,9790,0
20240409,155600,62609080,9790,9790,9790,9790,0
20240409,155500,62609080,9790,9790,9790,9790,0
20240409,155400,62609080,9790,9790,9790,9790,0
20240409,155300,62609080,9790,9790,9790,9790,0
20240409,155200,62609080,9790,9790,9790,9790,0
20240409,155100,62609080,9790,9790,9790,9790,0
20240409,155000,62609080,9790,9790,9790,9790,0
20240409,154900,62609080,9790,9790,9790,9790,0
20240409,154800,62609080,9790,9790,9790,9790,0
20240409,154700,62609080,9790,9790,9790,9790,0
20240409,154600,62609080,9790,9790,9790,9790,0
20240409,154500,62609080,9790,9790,9790,9790,0
20240409,154400,62609080,9790,9790,9790,9790,0
20240409,154300,62609080,9790,9790,9790,9790,0
20240409,154200,62609080,9790,9790,9790,9790,0
20240409,154100,62609080,9790,9790,9790,9790,0
20240409,154000,62609080,9790,9790,9790,9790,0
20240409,153900,62609080,9790,9790,9790,9790,0
20240409,153800,62609080,9790,9790,9790,9790,0
20240409,153700,62609080,9790,9790,9790,9790,0
20240409,153600,62609080,9790,9790,9790,9790,0
20240409,153500,62609080,9790,9790,9790,9790,3
20240409,153400,62609080,9790,9790,9790,9790,0
20240409,153300,62609080,9790,9790,9790,9790,0
20240409,153200,62609080,9790,9790,9790,9790,0
20240409,153100,62609080,9790,9790,9790,9790,0
20240409,153000,62609080,9790,9790,9790,9790,0
20240409,152900,62609080,9790,9790,9790,9790,0
20240409,152800,62609080,9790,9790,9790,9790,0
20240409,152700,62609080,9790,9790,9790,9790,0
20240409,152600,62609080,9790,9790,9790,9790,0
20240409,152500,62609080,9790,9790,9790,9790,0
20240409,152400,62609080,9790,9790,9790,9790,0
20240409,152300,62609080,9790,9790,9790,9790,0
20240409,152200,62609080,9790,9790,9790,9790,0
20240409,152100,62609080,9790,9790,9790,9790,0
20240409,152000,62609080,9790,9790,9790,9790,0
20240409,151900,62609080,9790,9790,9790,9790,3
20240409,151800,62579710,9780,9780,9780,9780,1
20240409,151700,62569930,9780,9780,9780,9780,0
20240409,151600,62569930,9780,9780,9780,9780,0
20240409,151500,62569930,9780,9780,9780,9780,0
20240409,151400,62569930,9780,9780,9780,9780,0
20240409,151300,62569930,9780,9780,9780,9780,0
20240409,151200,62569930,9780,9780,9780,9780,9
20240409,151100,62481910,9790,9790,9790,9790,0
20240409,151000,62481910,9790,9790,9790,9790,0
20240409,150900,62481910,9790,9790,9790,9790,3
20240409,150800,62452540,9780,9780,9780,9780,0
20240409,150700,62452540,9780,9780,9780,9780,0
20240409,150600,62452540,9780,9780,9780,9780,0
20240409,150500,62452540,9780,9780,9780,9780,0
20240409,150400,62452540,9780,9780,9780,9780,0
20240409,150300,62452540,9780,9780,9780,9780,24
20240409,150200,62217820,9780,9780,9780,9780,0
20240409,150100,62217820,9780,9780,9780,9780,0
20240409,150000,62217820,9780,9780,9780,9780,17
20240409,145900,62051560,9780,9780,9780,9780,0
20240409,145800,62051560,9780,9780,9780,9780,0
20240409,145700,62051560,9780,9780,9780,9780,17
20240409,145600,61885300,9780,9780,9780,9780,0
20240409,145500,61885300,9780,9780,9780,9780,0
20240409,145400,61885300,9780,9780,9780,9780,17
20240409,145300,61719040,9780,9780,9780,9780,0
20240409,145200,61719040,9780,9780,9780,9780,0
20240409,145100,61719040,9780,9780,9780,9780,17
20240409,145000,61552780,9780,9780,9780,9780,0
20240409,144900,61552780,9780,9780,9780,9780,18
20240409,144800,61376740,9780,9780,9780,9780,0
20240409,144700,61376740,9780,9780,9780,9780,0
20240409,144600,61376740,9780,9780,9780,9780,17
20240409,144500,61210480,9780,9780,9780,9780,0
20240409,144400,61210480,9780,9780,9780,9780,0
20240409,144300,61210480,9780,9780,9780,9780,17
20240409,144200,61044220,9780,9780,9780,9780,0
20240409,144100,61044220,9780,9780,9780,9780,17
20240409,144000,60877960,9780,9780,9780,9780,0
20240409,143900,60877960,9780,9780,9780,9780,0
20240409,143800,60877960,9780,9780,9780,9780,17
20240409,143700,60711700,9780,9780,9780,9780,0
20240409,143600,60711700,9780,9780,9780,9780,0
20240409,143500,60711700,9780,9780,9780,9780,17
20240409,143400,60545440,9780,9780,9780,9780,0
20240409,143300,60545440,9780,9780,9780,9780,17
20240409,143200,60379180,9780,9780,9780,9780,0
20240409,143100,60379180,9780,9780,9780,9780,0
20240409,143000,60379180,9780,9780,9780,9780,17
20240409,142900,60212920,9780,9780,9780,9780,0
20240409,142800,60212920,9780,9780,9780,9780,0
20240409,142700,60212920,9780,9780,9780,9780,17
20240409,142600,60046660,9780,9780,9780,9780,0
20240409,142500,60046660,9780,9780,9780,9780,17
20240409,142400,59880400,9780,9780,9780,9780,0
20240409,142300,59880400,9780,9780,9780,9780,0
20240409,142200,59880400,9780,9780,9780,9780,17
20240409,142100,59714140,9780,9780,9780,9780,0
20240409,142000,59714140,9780,9780,9780,9780,0
20240409,141900,59714140,9780,9790,9790,9780,1017
20240409,141800,49757880,9780,9780,9780,9780,0
20240409,141700,49757880,9780,9780,9780,9780,17
20240409,141600,49591620,9780,9780,9780,9780,0
20240409,141500,49591620,9780,9780,9780,9780,0
20240409,141400,49591620,9780,9780,9780,9780,17
20240409,141300,49425360,9780,9780,9780,9780,0
20240409,141200,49425360,9780,9780,9780,9780,0
20240409,141100,49425360,9780,9780,9780,9780,17
20240409,141000,49259100,9780,9780,9780,9780,0
20240409,140900,49259100,9780,9780,9780,9780,17
20240409,140800,49092840,9780,9780,9780,9780,0
20240409,140700,49092840,9780,9780,9780,9780,0
20240409,140600,49092840,9780,9780,9780,9780,17
20240409,140500,48926580,9790,9790,9790,9790,0
20240409,140400,48926580,9790,9790,9790,9790,1
20240409,140300,48916790,9780,9780,9780,9780,44
20240409,140200,48486470,9780,9780,9780,9780,0
20240409,140100,48486470,9780,9780,9780,9780,17
20240409,140000,48320210,9790,9790,9790,9790,1
20240409,135900,48310420,9780,9780,9780,9780,12
20240409,135800,48193060,9780,9780,9780,9780,17
20240409,135700,48026800,9780,9780,9780,9780,0
20240409,135600,48026800,9780,9780,9780,9780,0
20240409,135500,48026800,9780,9780,9780,9780,25
20240409,135400,47782300,9780,9780,9780,9780,0
20240409,135300,47782300,9780,9780,9780,9780,17
20240409,135200,47616040,9780,9780,9780,9780,0
20240409,135100,47616040,9780,9780,9780,9780,0
20240409,135000,47616040,9780,9780,9780,9780,17
20240409,134900,47449780,9780,9780,9780,9780,0
20240409,134800,47449780,9780,9780,9780,9780,0
20240409,134700,47449780,9780,9780,9780,9780,17
20240409,134600,47283520,9780,9780,9780,9780,0
20240409,134500,47283520,9780,9780,9780,9780,17
20240409,134400,47117260,9780,9780,9780,9780,0
20240409,134300,47117260,9780,9780,9780,9780,0
20240409,134200,47117260,9780,9780,9780,9780,17
20240409,134100,46951000,9780,9780,9780,9780,0
20240409,134000,46951000,9780,9780,9780,9780,0
20240409,133900,46951000,9780,9780,9780,9780,17
20240409,133800,46784740,9780,9780,9780,9780,0
20240409,133700,46784740,9780,9780,9780,9780,17
20240409,133600,46618480,9780,9780,9780,9780,0
20240409,133500,46618480,9780,9780,9780,9780,0
20240409,133400,46618480,9780,9780,9780,9780,17
20240409,133300,46452220,9780,9780,9780,9780,0
20240409,133200,46452220,9780,9780,9780,9780,0
20240409,133100,46452220,9780,9780,9780,9780,17
20240409,133000,46285960,9780,9780,9780,9780,0
20240409,132900,46285960,9780,9780,9780,9780,17
20240409,132800,46119700,9780,9780,9780,9780,0
20240409,132700,46119700,9780,9780,9780,9780,0
20240409,132600,46119700,9780,9780,9780,9780,17
20240409,132500,45953440,9780,9780,9780,9780,0
20240409,132400,45953440,9780,9780,9780,9780,0
20240409,132300,45953440,9780,9780,9780,9780,17
20240409,132200,45787180,9780,9780,9780,9780,3
20240409,132100,45757840,9780,9780,9780,9780,17
20240409,132000,45591580,9780,9780,9780,9780,0
20240409,131900,45591580,9780,9780,9780,9780,0
20240409,131800,45591580,9780,9780,9780,9780,17
20240409,131700,45425320,9780,9780,9780,9780,0
20240409,131600,45425320,9780,9780,9780,9780,0
20240409,131500,45425320,9780,9780,9780,9780,17
20240409,131400,45259060,9780,9780,9780,9780,0
20240409,131300,45259060,9780,9780,9780,9780,17
20240409,131200,45092800,9780,9780,9780,9780,0
20240409,131100,45092800,9780,9780,9780,9780,0
20240409,131000,45092800,9780,9780,9780,9780,17
20240409,130900,44926540,9780,9780,9780,9780,0
20240409,130800,44926540,9780,9780,9780,9780,0
20240409,130700,44926540,9780,9780,9780,9780,17
20240409,130600,44760280,9780,9780,9780,9780,0
20240409,130500,44760280,9780,9780,9780,9780,20
20240409,130400,44564680,9790,9790,9790,9790,0
20240409,130300,44564680,9790,9790,9790,9790,8
20240409,130200,44486360,9790,9790,9790,9790,10
20240409,130100,44388460,9780,9780,9780,9780,0
20240409,130000,44388460,9780,9780,9780,9780,0
20240409,125900,44388460,9780,9780,9780,9780,17
20240409,125800,44222200,9780,9780,9780,9780,0
20240409,125700,44222200,9780,9780,9780,9780,17
20240409,125600,44055940,9790,9790,9790,9790,0
20240409,125500,44055940,9790,9790,9790,9790,1
20240409,125400,44046150,9780,9780,9780,9780,17
20240409,125300,43879890,9780,9780,9780,9780,0
20240409,125200,43879890,9780,9780,9780,9780,0
20240409,125100,43879890,9780,9780,9780,9780,17
20240409,125000,43713630,9780,9780,9780,9780,0
20240409,124900,43713630,9780,9780,9780,9780,17
20240409,124800,43547370,9780,9780,9780,9780,0
20240409,124700,43547370,9780,9780,9780,9780,0
20240409,124600,43547370,9780,9780,9780,9780,17
20240409,124500,43381110,9780,9780,9780,9780,0
20240409,124400,43381110,9780,9780,9780,9780,0
20240409,124300,43381110,9780,9780,9780,9780,17
20240409,124200,43214850,9780,9780,9780,9780,0
20240409,124100,43214850,9780,9780,9780,9780,17
20240409,124000,43048590,9780,9780,9780,9780,0
20240409,123900,43048590,9780,9780,9780,9780,0
20240409,123800,43048590,9780,9780,9780,9780,17
20240409,123700,42882330,9780,9780,9780,9780,0
20240409,123600,42882330,9780,9780,9780,9780,0
20240409,123500,42882330,9780,9780,9780,9780,17
20240409,123400,42716070,9780,9780,9780,9780,0
20240409,123300,42716070,9780,9780,9780,9780,17
20240409,123200,42549810,9790,9790,9790,9790,5
20240409,123100,42500860,9780,9780,9780,9780,0
20240409,123000,42500860,9780,9780,9780,9780,17
20240409,122900,42334600,9780,9780,9780,9780,0
20240409,122800,42334600,9780,9780,9780,9780,7
20240409,122700,42266140,9780,9780,9780,9780,17
20240409,122600,42099880,9780,9780,9780,9780,0
20240409,122500,42099880,9780,9780,9780,9780,17
20240409,122400,41933620,9780,9780,9780,9780,0
20240409,122300,41933620,9780,9780,9780,9780,240
20240409,122200,39586420,9780,9780,9780,9780,17
20240409,122100,39420160,9790,9790,9790,9790,0
20240409,122000,39420160,9790,9790,9790,9790,284
20240409,121900,36639800,9780,9780,9780,9780,17
20240409,121800,36473540,9780,9780,9780,9780,0
20240409,121700,36473540,9780,9780,9780,9780,17
20240409,121600,36307280,9780,9780,9780,9780,0
20240409,121500,36307280,9780,9780,9780,9780,0
20240409,121400,36307280,9780,9780,9780,9780,17
20240409,121300,36141020,9780,9780,9780,9780,0
20240409,121200,36141020,9780,9780,9780,9780,0
20240409,121100,36141020,9780,9780,9780,9780,17
20240409,121000,35974760,9780,9780,9780,9780,0
20240409,120900,35974760,9780,9780,9780,9780,0
20240409,120800,35974760,9780,9790,9790,9780,417
20240409,120700,31892500,9780,9780,9780,9780,3
20240409,120600,31863160,9780,9780,9780,9780,17
20240409,120500,31696900,9790,9790,9790,9790,0
20240409,120400,31696900,9790,9790,9790,9790,90
20240409,120300,30815800,9790,9780,9790,9780,32
20240409,120200,30502690,9780,9780,9780,9780,0
20240409,120100,30502690,9780,9780,9780,9780,0
20240409,120000,30502690,9780,9780,9780,9780,17
20240409,115900,30336430,9780,9780,9780,9780,3
20240409,115800,30307090,9780,9780,9780,9780,17
20240409,115700,30140830,9780,9780,9780,9780,0
20240409,115600,30140830,9780,9780,9780,9780,0
20240409,115500,30140830,9780,9780,9780,9780,17
20240409,115400,29974570,9780,9780,9780,9780,0
20240409,115300,29974570,9780,9780,9780,9780,0
20240409,115200,29974570,9780,9780,9780,9780,17
20240409,115100,29808310,9780,9780,9780,9780,0
20240409,115000,29808310,9780,9780,9780,9780,17
20240409,114900,29642050,9780,9780,9780,9780,0
20240409,114800,29642050,9780,9780,9780,9780,0
20240409,114700,29642050,9780,9780,9780,9780,17
20240409,114600,29475790,9790,9790,9790,9790,0
20240409,114500,29475790,9790,9790,9790,9790,2
20240409,114400,29456210,9780,9780,9780,9780,17
20240409,114300,29289950,9780,9780,9780,9780,16
20240409,114200,29133470,9770,9770,9770,9770,17
20240409,114100,28967380,9770,9770,9770,9770,0
20240409,114000,28967380,9770,9770,9770,9770,0
20240409,113900,28967380,9770,9770,9770,9770,17
20240409,113800,28801290,9770,9770,9770,9770,0
20240409,113700,28801290,9770,9770,9770,9770,0
20240409,113600,28801290,9770,9770,9770,9770,17
20240409,113500,28635200,9770,9770,9770,9770,3
20240409,113400,28605890,9770,9770,9770,9770,17
20240409,113300,28439800,9780,9780,9780,9780,0
20240409,113200,28439800,9780,9780,9780,9780,0
20240409,113100,28439800,9780,9780,9780,9780,2
20240409,113000,28420240,9780,9780,9780,9780,0
20240409,112900,28420240,9780,9780,9780,9780,0
20240409,112800,28420240,9780,9780,9780,9780,17
20240409,112700,28253980,9790,9790,9790,9790,0
20240409,112600,28253980,9790,9790,9790,9790,5
20240409,112500,28205030,9790,9790,9790,9790,0
20240409,112400,28205030,9790,9790,9790,9790,1
20240409,112300,28195240,9780,9780,9780,9780,17
20240409,112200,28028980,9780,9780,9780,9780,0
20240409,112100,28028980,9780,9780,9780,9780,0
20240409,112000,28028980,9780,9780,9780,9780,17
20240409,111900,27862720,9780,9780,9780,9780,0
20240409,111800,27862720,9780,9780,9780,9780,27
20240409,111700,27598660,9780,9780,9780,9780,0
20240409,111600,27598660,9780,9780,9780,9780,0
20240409,111500,27598660,9780,9780,9780,9780,17
20240409,111400,27432400,9780,9780,9780,9780,0
20240409,111300,27432400,9780,9780,9780,9780,0
20240409,111200,27432400,9780,9780,9780,9780,17
20240409,111100,27266140,9780,9780,9780,9780,0
20240409,111000,27266140,9780,9780,9780,9780,17
20240409,110900,27099880,9780,9780,9780,9780,0
20240409,110800,27099880,9780,9780,9780,9780,0
20240409,110700,27099880,9780,9780,9780,9780,17
20240409,110600,26933620,9800,9790,9800,9790,244
20240409,110500,24542550,9780,9780,9780,9780,0
20240409,110400,24542550,9780,9780,9780,9780,20
20240409,110300,24346950,9780,9780,9780,9780,0
20240409,110200,24346950,9780,9780,9780,9780,17
20240409,110100,24180690,9780,9780,9780,9780,0
20240409,110000,24180690,9780,9780,9780,9780,0
20240409,105900,24180690,9780,9780,9780,9780,17
20240409,105800,24014430,9780,9780,9780,9780,0
20240409,105700,24014430,9780,9780,9780,9780,0
20240409,105600,24014430,9780,9780,9780,9780,17
20240409,105500,23848170,9780,9780,9780,9780,0
20240409,105400,23848170,9780,9780,9780,9780,17
20240409,105300,23681910,9780,9780,9780,9780,0
20240409,105200,23681910,9780,9780,9780,9780,0
20240409,105100,23681910,9780,9780,9780,9780,17
20240409,105000,23515650,9780,9780,9780,9780,0
20240409,104900,23515650,9780,9780,9780,9780,0
20240409,104800,23515650,9780,9780,9780,9780,17
20240409,104700,23349390,9780,9780,9780,9780,0
20240409,104600,23349390,9780,9780,9780,9780,17
20240409,104500,23183130,9790,9790,9790,9790,0
20240409,104400,23183130,9790,9790,9790,9790,0
20240409,104300,23183130,9790,9790,9790,9790,5
20240409,104200,23134180,9790,9790,9790,9790,0
20240409,104100,23134180,9790,9790,9790,9790,1680
20240409,104000,6686980,9790,9790,9790,9790,17
20240409,103900,6520550,9790,9790,9790,9790,0
20240409,103800,6520550,9790,9790,9790,9790,17
20240409,103700,6354120,9790,9790,9790,9790,0
20240409,103600,6354120,9790,9790,9790,9790,0
20240409,103500,6354120,9790,9790,9790,9790,17
20240409,103400,6187690,9790,9790,9790,9790,0
20240409,103300,6187690,9790,9790,9790,9790,0
20240409,103200,6187690,9790,9790,9790,9790,0
20240409,103100,6187690,9790,9790,9790,9790,1
20240409,103000,6177900,9800,9800,9800,9800,1
20240409,102900,6168100,9800,9800,9800,9800,0
20240409,102800,6168100,9800,9800,9800,9800,0
20240409,102700,6168100,9800,9800,9800,9800,0
20240409,102600,6168100,9800,9800,9800,9800,0
20240409,102500,6168100,9800,9800,9800,9800,0
20240409,102400,6168100,9800,9800,9800,9800,0
20240409,102300,6168100,9800,9800,9800,9800,0
20240409,102200,6168100,9800,9800,9800,9800,0
20240409,102100,6168100,9800,9800,9800,9800,0
20240409,102000,6168100,9800,9800,9800,9800,0
20240409,101900,6168100,9800,9800,9800,9800,0
20240409,101800,6168100,9800,9800,9800,9800,0
20240409,101700,6168100,9800,9800,9800,9800,0
20240409,101600,6168100,9800,9800,9800,9800,0
20240409,101500,6168100,9800,9800,9800,9800,0
20240409,101400,6168100,9800,9800,9800,9800,0
20240409,101300,6168100,9800,9800,9800,9800,0
20240409,101200,6168100,9800,9800,9800,9800,0
20240409,101100,6168100,9800,9800,9800,9800,0
20240409,101000,6168100,9800,9800,9800,9800,0
20240409,100900,6168100,9800,9800,9800,9800,0
20240409,100800,6168100,9800,9800,9800,9800,0
20240409,100700,6168100,9800,9800,9800,9800,0
20240409,100600,6168100,9800,9800,9800,9800,0
20240409,100500,6168100,9800,9800,9800,9800,0
20240409,100400,6168100,9800,9800,9800,9800,0
20240409,100300,6168100,9800,9800,9800,9800,0
20240409,100200,6168100,9800,9800,9800,9800,0
20240409,100100,6168100,9800,9800,9800,9800,0
20240409,100000,6168100,9800,9800,9800,9800,0
20240409,095900,6168100,9800,9800,9800,9800,0
20240409,095800,6168100,9800,9800,9800,9800,0
20240409,095700,6168100,9800,9800,9800,9800,0
20240409,095600,6168100,9800,9800,9800,9800,6
20240409,095500,6109300,9790,9790,9790,9790,0
20240409,095400,6109300,9790,9790,9790,9790,0
20240409,095300,6109300,9790,9790,9790,9790,50
20240409,095200,5619800,9800,9800,9800,9800,20
20240409,095100,5423800,9790,9790,9790,9790,0
20240409,095000,5423800,9790,9790,9790,9790,0
20240409,094900,5423800,9790,9790,9790,9790,0
20240409,094800,5423800,9790,9790,9790,9790,0
20240409,094700,5423800,9790,9790,9790,9790,0
20240409,094600,5423800,9790,9790,9790,9790,0
20240409,094500,5423800,9790,9790,9790,9790,0
20240409,094400,5423800,9790,9790,9790,9790,0
20240409,094300,5423800,9790,9790,9790,9790,0
20240409,094200,5423800,9790,9790,9790,9790,0
20240409,094100,5423800,9790,9790,9790,9790,0
20240409,094000,5423800,9790,9790,9790,9790,0
20240409,093900,5423800,9790,9790,9790,9790,0
20240409,093800,5423800,9790,9790,9790,9790,0
20240409,093700,5423800,9790,9790,9790,9790,3
20240409,093600,5394430,9790,9790,9790,9790,0
20240409,093500,5394430,9790,9790,9790,9790,0
20240409,093400,5394430,9790,9790,9790,9790,0
20240409,093300,5394430,9790,9790,9790,9790,0
20240409,093200,5394430,9790,9790,9790,9790,4
20240409,093100,5355270,9800,9800,9800,9800,0
20240409,093000,5355270,9800,9800,9800,9800,0
20240409,092900,5355270,9800,9800,9800,9800,0
20240409,092800,5355270,9800,9800,9800,9800,0
20240409,092700,5355270,9800,9800,9800,9800,0
20240409,092600,5355270,9800,9800,9800,9800,10
20240409,092500,5257270,9790,9790,9790,9790,0
20240409,092400,5257270,9790,9790,9790,9790,0
20240409,092300,5257270,9790,9790,9790,9790,500
20240409,092200,362270,9790,9790,9790,9790,3
20240409,092100,332900,9790,9790,9790,9790,0
20240409,092000,332900,9790,9790,9790,9790,0
20240409,091900,332900,9790,9790,9790,9790,3
20240409,091800,303530,9790,9800,9800,9790,27
20240409,091700,39170,9800,9800,9800,9800,0
20240409,091600,39170,9800,9800,9800,9800,1
20240409,091500,29370,9790,9790,9790,9790,0
20240409,091400,29370,9790,9790,9790,9790,0
20240409,091300,29370,9790,9790,9790,9790,0
20240409,091200,29370,9790,9790,9790,9790,0
20240409,091100,29370,9790,9790,9790,9790,0
20240409,091000,29370,9790,9790,9790,9790,0
20240409,090900,29370,9790,9790,9790,9790,0
20240409,090800,29370,9790,9790,9790,9790,0
20240409,090700,29370,9790,9790,9790,9790,0
20240409,090600,29370,9790,9790,9790,9790,0
20240409,090500,29370,9790,9790,9790,9790,0
20240409,090400,29370,9790,9790,9790,9790,0
20240409,090300,29370,9790,9790,9790,9790,0
20240409,090200,29370,9790,9790,9790,9790,0
20240409,090100,29370,9790,9790,9790,9790,0
20240409,090000,29370,9790,9790,9790,9790,3