KissMeData/465770/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,210900,231538210,7730,7730,7730,7730,1660
20240409,210800,231538210,7730,7730,7730,7730,0
20240409,210700,231538210,7730,7730,7730,7730,0
20240409,210600,231538210,7730,7730,7730,7730,0
20240409,210500,231538210,7730,7730,7730,7730,0
20240409,210400,231538210,7730,7730,7730,7730,0
20240409,210300,231538210,7730,7730,7730,7730,0
20240409,210200,231538210,7730,7730,7730,7730,0
20240409,210100,231538210,7730,7730,7730,7730,0
20240409,210000,231538210,7730,7730,7730,7730,0
20240409,205900,231538210,7730,7730,7730,7730,0
20240409,205800,231538210,7730,7730,7730,7730,0
20240409,205700,231538210,7730,7730,7730,7730,0
20240409,205600,231538210,7730,7730,7730,7730,0
20240409,205500,231538210,7730,7730,7730,7730,0
20240409,205400,231538210,7730,7730,7730,7730,0
20240409,205300,231538210,7730,7730,7730,7730,0
20240409,205200,231538210,7730,7730,7730,7730,0
20240409,205100,231538210,7730,7730,7730,7730,0
20240409,205000,231538210,7730,7730,7730,7730,0
20240409,204900,231538210,7730,7730,7730,7730,0
20240409,204800,231538210,7730,7730,7730,7730,0
20240409,204700,231538210,7730,7730,7730,7730,0
20240409,204600,231538210,7730,7730,7730,7730,0
20240409,204500,231538210,7730,7730,7730,7730,0
20240409,204400,231538210,7730,7730,7730,7730,0
20240409,204300,231538210,7730,7730,7730,7730,0
20240409,204200,231538210,7730,7730,7730,7730,0
20240409,204100,231538210,7730,7730,7730,7730,0
20240409,204000,231538210,7730,7730,7730,7730,0
20240409,203900,231538210,7730,7730,7730,7730,1660
20240409,203800,231538210,7730,7730,7730,7730,0
20240409,203700,231538210,7730,7730,7730,7730,0
20240409,203600,231538210,7730,7730,7730,7730,0
20240409,203500,231538210,7730,7730,7730,7730,0
20240409,203400,231538210,7730,7730,7730,7730,0
20240409,203300,231538210,7730,7730,7730,7730,0
20240409,203200,231538210,7730,7730,7730,7730,0
20240409,203100,231538210,7730,7730,7730,7730,0
20240409,203000,231538210,7730,7730,7730,7730,0
20240409,202900,231538210,7730,7730,7730,7730,0
20240409,202800,231538210,7730,7730,7730,7730,0
20240409,202700,231538210,7730,7730,7730,7730,0
20240409,202600,231538210,7730,7730,7730,7730,0
20240409,202500,231538210,7730,7730,7730,7730,0
20240409,202400,231538210,7730,7730,7730,7730,0
20240409,202300,231538210,7730,7730,7730,7730,0
20240409,202200,231538210,7730,7730,7730,7730,0
20240409,202100,231538210,7730,7730,7730,7730,0
20240409,202000,231538210,7730,7730,7730,7730,0
20240409,201900,231538210,7730,7730,7730,7730,0
20240409,201800,231538210,7730,7730,7730,7730,0
20240409,201700,231538210,7730,7730,7730,7730,0
20240409,201600,231538210,7730,7730,7730,7730,0
20240409,201500,231538210,7730,7730,7730,7730,0
20240409,201400,231538210,7730,7730,7730,7730,0
20240409,201300,231538210,7730,7730,7730,7730,0
20240409,201200,231538210,7730,7730,7730,7730,0
20240409,201100,231538210,7730,7730,7730,7730,0
20240409,201000,231538210,7730,7730,7730,7730,0
20240409,200900,231538210,7730,7730,7730,7730,1660
20240409,200800,231538210,7730,7730,7730,7730,0
20240409,200700,231538210,7730,7730,7730,7730,0
20240409,200600,231538210,7730,7730,7730,7730,0
20240409,200500,231538210,7730,7730,7730,7730,0
20240409,200400,231538210,7730,7730,7730,7730,0
20240409,200300,231538210,7730,7730,7730,7730,0
20240409,200200,231538210,7730,7730,7730,7730,0
20240409,200100,231538210,7730,7730,7730,7730,0
20240409,200000,231538210,7730,7730,7730,7730,0
20240409,195900,231538210,7730,7730,7730,7730,0
20240409,195800,231538210,7730,7730,7730,7730,0
20240409,195700,231538210,7730,7730,7730,7730,0
20240409,195600,231538210,7730,7730,7730,7730,0
20240409,195500,231538210,7730,7730,7730,7730,0
20240409,195400,231538210,7730,7730,7730,7730,0
20240409,195300,231538210,7730,7730,7730,7730,0
20240409,195200,231538210,7730,7730,7730,7730,0
20240409,195100,231538210,7730,7730,7730,7730,0
20240409,195000,231538210,7730,7730,7730,7730,0
20240409,194900,231538210,7730,7730,7730,7730,0
20240409,194800,231538210,7730,7730,7730,7730,0
20240409,194700,231538210,7730,7730,7730,7730,0
20240409,194600,231538210,7730,7730,7730,7730,0
20240409,194500,231538210,7730,7730,7730,7730,0
20240409,194400,231538210,7730,7730,7730,7730,0
20240409,194300,231538210,7730,7730,7730,7730,0
20240409,194200,231538210,7730,7730,7730,7730,0
20240409,194100,231538210,7730,7730,7730,7730,0
20240409,194000,231538210,7730,7730,7730,7730,0
20240409,193900,231538210,7730,7730,7730,7730,1660
20240409,193800,231538210,7730,7730,7730,7730,0
20240409,193700,231538210,7730,7730,7730,7730,0
20240409,193600,231538210,7730,7730,7730,7730,0
20240409,193500,231538210,7730,7730,7730,7730,0
20240409,193400,231538210,7730,7730,7730,7730,0
20240409,193300,231538210,7730,7730,7730,7730,0
20240409,193200,231538210,7730,7730,7730,7730,0
20240409,193100,231538210,7730,7730,7730,7730,0
20240409,193000,231538210,7730,7730,7730,7730,0
20240409,192900,231538210,7730,7730,7730,7730,0
20240409,192800,231538210,7730,7730,7730,7730,0
20240409,192700,231538210,7730,7730,7730,7730,0
20240409,192600,231538210,7730,7730,7730,7730,0
20240409,192500,231538210,7730,7730,7730,7730,0
20240409,192400,231538210,7730,7730,7730,7730,0
20240409,192300,231538210,7730,7730,7730,7730,0
20240409,192200,231538210,7730,7730,7730,7730,0
20240409,192100,231538210,7730,7730,7730,7730,0
20240409,192000,231538210,7730,7730,7730,7730,0
20240409,191900,231538210,7730,7730,7730,7730,0
20240409,191800,231538210,7730,7730,7730,7730,0
20240409,191700,231538210,7730,7730,7730,7730,0
20240409,191600,231538210,7730,7730,7730,7730,0
20240409,191500,231538210,7730,7730,7730,7730,0
20240409,191400,231538210,7730,7730,7730,7730,0
20240409,191300,231538210,7730,7730,7730,7730,0
20240409,191200,231538210,7730,7730,7730,7730,0
20240409,191100,231538210,7730,7730,7730,7730,0
20240409,191000,231538210,7730,7730,7730,7730,0
20240409,190900,231538210,7730,7730,7730,7730,1660
20240409,190800,231538210,7730,7730,7730,7730,0
20240409,190700,231538210,7730,7730,7730,7730,0
20240409,190600,231538210,7730,7730,7730,7730,0
20240409,190500,231538210,7730,7730,7730,7730,0
20240409,190400,231538210,7730,7730,7730,7730,0
20240409,190300,231538210,7730,7730,7730,7730,0
20240409,190200,231538210,7730,7730,7730,7730,0
20240409,190100,231538210,7730,7730,7730,7730,0
20240409,190000,231538210,7730,7730,7730,7730,0
20240409,185900,231538210,7730,7730,7730,7730,0
20240409,185800,231538210,7730,7730,7730,7730,0
20240409,185700,231538210,7730,7730,7730,7730,0
20240409,185600,231538210,7730,7730,7730,7730,0
20240409,185500,231538210,7730,7730,7730,7730,0
20240409,185400,231538210,7730,7730,7730,7730,0
20240409,185300,231538210,7730,7730,7730,7730,0
20240409,185200,231538210,7730,7730,7730,7730,0
20240409,185100,231538210,7730,7730,7730,7730,0
20240409,185000,231538210,7730,7730,7730,7730,0
20240409,184900,231538210,7730,7730,7730,7730,0
20240409,184800,231538210,7730,7730,7730,7730,0
20240409,184700,231538210,7730,7730,7730,7730,0
20240409,184600,231538210,7730,7730,7730,7730,0
20240409,184500,231538210,7730,7730,7730,7730,0
20240409,184400,231538210,7730,7730,7730,7730,0
20240409,184300,231538210,7730,7730,7730,7730,0
20240409,184200,231538210,7730,7730,7730,7730,0
20240409,184100,231538210,7730,7730,7730,7730,0
20240409,184000,231538210,7730,7730,7730,7730,0
20240409,183900,231538210,7730,7730,7730,7730,1660
20240409,183800,231538210,7730,7730,7730,7730,0
20240409,183700,231538210,7730,7730,7730,7730,0
20240409,183600,231538210,7730,7730,7730,7730,0
20240409,183500,231538210,7730,7730,7730,7730,0
20240409,183400,231538210,7730,7730,7730,7730,0
20240409,183300,231538210,7730,7730,7730,7730,0
20240409,183200,231538210,7730,7730,7730,7730,0
20240409,183100,231538210,7730,7730,7730,7730,0
20240409,183000,231538210,7730,7730,7730,7730,0
20240409,182900,231538210,7730,7730,7730,7730,0
20240409,182800,231538210,7730,7730,7730,7730,0
20240409,182700,231538210,7730,7730,7730,7730,0
20240409,182600,231538210,7730,7730,7730,7730,0
20240409,182500,231538210,7730,7730,7730,7730,0
20240409,182400,231538210,7730,7730,7730,7730,0
20240409,182300,231538210,7730,7730,7730,7730,0
20240409,182200,231538210,7730,7730,7730,7730,0
20240409,182100,231538210,7730,7730,7730,7730,0
20240409,182000,231538210,7730,7730,7730,7730,0
20240409,181900,231538210,7730,7730,7730,7730,0
20240409,181800,231538210,7730,7730,7730,7730,0
20240409,181700,231538210,7730,7730,7730,7730,0
20240409,181600,231538210,7730,7730,7730,7730,0
20240409,181500,231538210,7730,7730,7730,7730,0
20240409,181400,231538210,7730,7730,7730,7730,0
20240409,181300,231538210,7730,7730,7730,7730,0
20240409,181200,231538210,7730,7730,7730,7730,0
20240409,181100,231538210,7730,7730,7730,7730,0
20240409,181000,231538210,7730,7730,7730,7730,0
20240409,180900,231538210,7730,7730,7730,7730,1660
20240409,180800,231538210,7730,7730,7730,7730,0
20240409,180700,231538210,7730,7730,7730,7730,0
20240409,180600,231538210,7730,7730,7730,7730,0
20240409,180500,231538210,7730,7730,7730,7730,0
20240409,180400,231538210,7730,7730,7730,7730,0
20240409,180300,231538210,7730,7730,7730,7730,0
20240409,180200,231538210,7730,7730,7730,7730,0
20240409,180100,231538210,7730,7730,7730,7730,0
20240409,180000,231538210,7730,7730,7730,7730,0
20240409,175900,231538210,7730,7730,7730,7730,0
20240409,175800,231538210,7730,7730,7730,7730,0
20240409,175700,231538210,7730,7730,7730,7730,0
20240409,175600,231538210,7730,7730,7730,7730,0
20240409,175500,231538210,7730,7730,7730,7730,0
20240409,175400,231538210,7730,7730,7730,7730,0
20240409,175300,231538210,7730,7730,7730,7730,0
20240409,175200,231538210,7730,7730,7730,7730,0
20240409,175100,231538210,7730,7730,7730,7730,0
20240409,175000,231538210,7730,7730,7730,7730,0
20240409,174900,231538210,7730,7730,7730,7730,0
20240409,174800,231538210,7730,7730,7730,7730,0
20240409,174700,231538210,7730,7730,7730,7730,0
20240409,174600,231538210,7730,7730,7730,7730,0
20240409,174500,231538210,7730,7730,7730,7730,0
20240409,174400,231538210,7730,7730,7730,7730,0
20240409,174300,231538210,7730,7730,7730,7730,0
20240409,174200,231538210,7730,7730,7730,7730,0
20240409,174100,231538210,7730,7730,7730,7730,0
20240409,174000,231538210,7730,7730,7730,7730,0
20240409,173900,231538210,7730,7730,7730,7730,1660
20240409,173800,231538210,7730,7730,7730,7730,0
20240409,173700,231538210,7730,7730,7730,7730,0
20240409,173600,231538210,7730,7730,7730,7730,0
20240409,173500,231538210,7730,7730,7730,7730,0
20240409,173400,231538210,7730,7730,7730,7730,0
20240409,173300,231538210,7730,7730,7730,7730,0
20240409,173200,231538210,7730,7730,7730,7730,0
20240409,173100,231538210,7730,7730,7730,7730,0
20240409,173000,231538210,7730,7730,7730,7730,0
20240409,172900,231538210,7730,7730,7730,7730,0
20240409,172800,231538210,7730,7730,7730,7730,0
20240409,172700,231538210,7730,7730,7730,7730,0
20240409,172600,231538210,7730,7730,7730,7730,0
20240409,172500,231538210,7730,7730,7730,7730,0
20240409,172400,231538210,7730,7730,7730,7730,0
20240409,172300,231538210,7730,7730,7730,7730,0
20240409,172200,231538210,7730,7730,7730,7730,0
20240409,172100,231538210,7730,7730,7730,7730,0
20240409,172000,231538210,7730,7730,7730,7730,0
20240409,171900,231538210,7730,7730,7730,7730,0
20240409,171800,231538210,7730,7730,7730,7730,0
20240409,171700,231538210,7730,7730,7730,7730,0
20240409,171600,231538210,7730,7730,7730,7730,0
20240409,171500,231538210,7730,7730,7730,7730,0
20240409,171400,231538210,7730,7730,7730,7730,0
20240409,171300,231538210,7730,7730,7730,7730,0
20240409,171200,231538210,7730,7730,7730,7730,0
20240409,171100,231538210,7730,7730,7730,7730,0
20240409,171000,231538210,7730,7730,7730,7730,0
20240409,170900,231538210,7730,7730,7730,7730,1660
20240409,170800,231538210,7730,7730,7730,7730,0
20240409,170700,231538210,7730,7730,7730,7730,0
20240409,170600,231538210,7730,7730,7730,7730,0
20240409,170500,231538210,7730,7730,7730,7730,0
20240409,170400,231538210,7730,7730,7730,7730,0
20240409,170300,231538210,7730,7730,7730,7730,0
20240409,170200,231538210,7730,7730,7730,7730,0
20240409,170100,231538210,7730,7730,7730,7730,0
20240409,170000,231538210,7730,7730,7730,7730,0
20240409,165900,231538210,7730,7730,7730,7730,0
20240409,165800,231538210,7730,7730,7730,7730,0
20240409,165700,231538210,7730,7730,7730,7730,0
20240409,165600,231538210,7730,7730,7730,7730,0
20240409,165500,231538210,7730,7730,7730,7730,0
20240409,165400,231538210,7730,7730,7730,7730,0
20240409,165300,231538210,7730,7730,7730,7730,0
20240409,165200,231538210,7730,7730,7730,7730,0
20240409,165100,231538210,7730,7730,7730,7730,0
20240409,165000,231538210,7730,7730,7730,7730,0
20240409,164900,231538210,7730,7730,7730,7730,0
20240409,164800,231538210,7730,7730,7730,7730,0
20240409,164700,231538210,7730,7730,7730,7730,0
20240409,164600,231538210,7730,7730,7730,7730,0
20240409,164500,231538210,7730,7730,7730,7730,0
20240409,164400,231538210,7730,7730,7730,7730,0
20240409,164300,231538210,7730,7730,7730,7730,0
20240409,164200,231538210,7730,7730,7730,7730,0
20240409,164100,231538210,7730,7730,7730,7730,0
20240409,164000,231538210,7730,7730,7730,7730,0
20240409,163900,231538210,7730,7730,7730,7730,1660
20240409,163800,231538210,7730,7730,7730,7730,0
20240409,163700,231538210,7730,7730,7730,7730,0
20240409,163600,231538210,7730,7730,7730,7730,0
20240409,163500,231538210,7730,7730,7730,7730,0
20240409,163400,231538210,7730,7730,7730,7730,0
20240409,163300,231538210,7730,7730,7730,7730,0
20240409,163200,231538210,7730,7730,7730,7730,0
20240409,163100,231538210,7730,7730,7730,7730,0
20240409,163000,231538210,7730,7730,7730,7730,0
20240409,162900,231538210,7730,7730,7730,7730,0
20240409,162800,231538210,7730,7730,7730,7730,0
20240409,162700,231538210,7730,7730,7730,7730,0
20240409,162600,231538210,7730,7730,7730,7730,0
20240409,162500,231538210,7730,7730,7730,7730,0
20240409,162400,231538210,7730,7730,7730,7730,0
20240409,162300,231538210,7730,7730,7730,7730,0
20240409,162200,231538210,7730,7730,7730,7730,0
20240409,162100,231538210,7730,7730,7730,7730,0
20240409,162000,231538210,7730,7730,7730,7730,0
20240409,161900,231538210,7730,7730,7730,7730,0
20240409,161800,231538210,7730,7730,7730,7730,0
20240409,161700,231538210,7730,7730,7730,7730,0
20240409,161600,231538210,7730,7730,7730,7730,0
20240409,161500,231538210,7730,7730,7730,7730,0
20240409,161400,231538210,7730,7730,7730,7730,0
20240409,161300,231538210,7730,7730,7730,7730,0
20240409,161200,231538210,7730,7730,7730,7730,0
20240409,161100,231538210,7730,7730,7730,7730,0
20240409,161000,231538210,7730,7730,7730,7730,0
20240409,160900,231538210,7730,7730,7730,7730,1660
20240409,160800,231538210,7730,7730,7730,7730,0
20240409,160700,231538210,7730,7730,7730,7730,0
20240409,160600,231538210,7730,7730,7730,7730,0
20240409,160500,231538210,7730,7730,7730,7730,0
20240409,160400,231538210,7730,7730,7730,7730,0
20240409,160300,231538210,7730,7730,7730,7730,0
20240409,160200,231538210,7730,7730,7730,7730,0
20240409,160100,231538210,7730,7730,7730,7730,0
20240409,160000,231538210,7730,7730,7730,7730,0
20240409,155900,231538210,7730,7730,7730,7730,0
20240409,155800,231538210,7730,7730,7730,7730,0
20240409,155700,231538210,7730,7730,7730,7730,0
20240409,155600,231538210,7730,7730,7730,7730,0
20240409,155500,231538210,7730,7730,7730,7730,0
20240409,155400,231538210,7730,7730,7730,7730,0
20240409,155300,231538210,7730,7730,7730,7730,0
20240409,155200,231538210,7730,7730,7730,7730,0
20240409,155100,231538210,7730,7730,7730,7730,0
20240409,155000,231538210,7730,7730,7730,7730,0
20240409,154900,231538210,7730,7730,7730,7730,0
20240409,154800,231538210,7730,7730,7730,7730,0
20240409,154700,231538210,7730,7730,7730,7730,0
20240409,154600,231538210,7730,7730,7730,7730,0
20240409,154500,231538210,7730,7730,7730,7730,0
20240409,154400,231538210,7730,7730,7730,7730,0
20240409,154300,231538210,7730,7730,7730,7730,0
20240409,154200,231538210,7730,7730,7730,7730,0
20240409,154100,231538210,7730,7730,7730,7730,0
20240409,154000,231538210,7730,7730,7730,7730,0
20240409,153900,231538210,7730,7730,7730,7730,1660
20240409,153800,231538210,7730,7730,7730,7730,0
20240409,153700,231538210,7730,7730,7730,7730,0
20240409,153600,231538210,7730,7730,7730,7730,0
20240409,153500,231538210,7730,7730,7730,7730,0
20240409,153400,231538210,7730,7730,7730,7730,0
20240409,153300,231538210,7730,7730,7730,7730,0
20240409,153200,231538210,7730,7730,7730,7730,0
20240409,153100,231538210,7730,7730,7730,7730,0
20240409,153000,231538210,7730,7730,7730,7730,1660
20240409,152900,218706410,7730,7730,7730,7730,0
20240409,152800,218706410,7730,7730,7730,7730,0
20240409,152700,218706410,7730,7730,7730,7730,0
20240409,152600,218706410,7730,7730,7730,7730,0
20240409,152500,218706410,7730,7730,7730,7730,0
20240409,152400,218706410,7730,7730,7730,7730,0
20240409,152300,218706410,7730,7730,7730,7730,0
20240409,152200,218706410,7730,7730,7730,7730,0
20240409,152100,218706410,7730,7730,7730,7730,0
20240409,152000,218706410,7730,7730,7730,7730,0
20240409,151900,218706410,7730,7780,7780,7730,19
20240409,151800,218558640,7780,7730,7780,7730,23
20240409,151700,218380200,7780,7770,7780,7770,2
20240409,151600,218364650,7780,7780,7780,7780,5
20240409,151500,218325750,7730,7750,7790,7730,161
20240409,151400,217079960,7750,7750,7750,7750,71
20240409,151300,216529710,7750,7750,7750,7750,20
20240409,151200,216374710,7720,7750,7750,7720,18
20240409,151100,216235450,7750,7720,7750,7720,1233
20240409,151000,206713650,7710,7710,7710,7710,56
20240409,150900,206281890,7710,7710,7710,7710,26
20240409,150800,206081430,7720,7720,7720,7720,0
20240409,150700,206081430,7720,7720,7720,7720,0
20240409,150600,206081430,7720,7720,7720,7720,20
20240409,150500,205927030,7720,7720,7720,7710,3
20240409,150400,205903880,7710,7710,7710,7710,0
20240409,150300,205903880,7710,7710,7710,7700,151
20240409,150200,204740580,7720,7720,7720,7720,0
20240409,150100,204740580,7720,7720,7720,7720,9
20240409,150000,204671100,7720,7720,7720,7720,0
20240409,145900,204671100,7720,7710,7720,7710,114
20240409,145800,203792150,7720,7720,7720,7720,50
20240409,145700,203406150,7720,7720,7720,7720,0
20240409,145600,203406150,7720,7720,7720,7720,0
20240409,145500,203406150,7720,7720,7720,7720,0
20240409,145400,203406150,7720,7720,7720,7720,4
20240409,145300,203375270,7720,7700,7720,7700,120
20240409,145200,202451170,7700,7720,7720,7700,1885
20240409,145100,187927480,7750,7750,7750,7750,0
20240409,145000,187927480,7750,7750,7750,7750,3
20240409,144900,187904230,7740,7740,7740,7740,0
20240409,144800,187904230,7740,7740,7740,7740,0
20240409,144700,187904230,7740,7740,7740,7740,61
20240409,144600,187432090,7720,7720,7720,7720,10
20240409,144500,187354890,7740,7720,7740,7720,11
20240409,144400,187269950,7720,7720,7720,7720,10
20240409,144300,187192750,7750,7730,7750,7730,5
20240409,144200,187154070,7710,7720,7720,7710,330
20240409,144100,184609470,7720,7720,7720,7720,131
20240409,144000,183598150,7720,7720,7720,7720,0
20240409,143900,183598150,7720,7720,7720,7720,40
20240409,143800,183289350,7710,7720,7720,7710,85
20240409,143700,182633600,7710,7710,7710,7710,0
20240409,143600,182633600,7710,7710,7710,7710,0
20240409,143500,182633600,7710,7720,7720,7710,560
20240409,143400,178310510,7720,7730,7730,7720,70
20240409,143300,177769650,7720,7720,7720,7720,0
20240409,143200,177769650,7720,7720,7720,7720,300
20240409,143100,175453650,7720,7730,7730,7720,120
20240409,143000,174527080,7730,7730,7730,7730,0
20240409,142900,174527080,7730,7730,7730,7730,0
20240409,142800,174527080,7730,7730,7730,7730,111
20240409,142700,173669050,7730,7730,7730,7730,201
20240409,142600,172115320,7730,7730,7730,7730,0
20240409,142500,172115320,7730,7740,7740,7730,448
20240409,142400,168652120,7770,7770,7770,7770,10
20240409,142300,168574420,7740,7770,7770,7740,106
20240409,142200,167752850,7770,7770,7770,7770,14
20240409,142100,167644070,7770,7770,7770,7770,0
20240409,142000,167644070,7770,7770,7770,7770,16
20240409,141900,167519750,7770,7770,7770,7770,0
20240409,141800,167519750,7770,7770,7770,7770,20
20240409,141700,167364350,7770,7770,7770,7770,0
20240409,141600,167364350,7770,7770,7770,7770,0
20240409,141500,167364350,7770,7760,7770,7760,42
20240409,141400,167038420,7750,7750,7750,7750,1
20240409,141300,167030670,7760,7760,7760,7760,50
20240409,141200,166642670,7750,7750,7750,7750,0
20240409,141100,166642670,7750,7750,7750,7750,0
20240409,141000,166642670,7750,7760,7760,7750,200
20240409,140900,165092060,7760,7760,7760,7760,0
20240409,140800,165092060,7760,7760,7760,7760,0
20240409,140700,165092060,7760,7760,7760,7760,10
20240409,140600,165014460,7760,7760,7760,7760,0
20240409,140500,165014460,7760,7760,7760,7760,0
20240409,140400,165014460,7760,7760,7760,7760,0
20240409,140300,165014460,7760,7780,7780,7760,213
20240409,140200,163360600,7800,7800,7800,7800,0
20240409,140100,163360600,7800,7800,7800,7800,0
20240409,140000,163360600,7800,7800,7800,7800,0
20240409,135900,163360600,7800,7800,7800,7800,0
20240409,135800,163360600,7800,7800,7800,7800,0
20240409,135700,163360600,7800,7800,7800,7800,0
20240409,135600,163360600,7800,7800,7800,7800,0
20240409,135500,163360600,7800,7800,7800,7800,0
20240409,135400,163360600,7800,7800,7800,7800,0
20240409,135300,163360600,7800,7800,7800,7800,21
20240409,135200,163196800,7800,7800,7800,7800,0
20240409,135100,163196800,7800,7800,7800,7800,0
20240409,135000,163196800,7800,7800,7800,7800,0
20240409,134900,163196800,7800,7800,7800,7800,0
20240409,134800,163196800,7800,7800,7800,7800,20
20240409,134700,163040800,7770,7770,7770,7770,0
20240409,134600,163040800,7770,7770,7770,7770,50
20240409,134500,162652300,7780,7780,7780,7780,0
20240409,134400,162652300,7780,7780,7780,7780,0
20240409,134300,162652300,7780,7780,7780,7780,327
20240409,134200,160108240,7800,7800,7800,7800,11
20240409,134100,160022440,7780,7780,7780,7780,0
20240409,134000,160022440,7780,7780,7780,7780,0
20240409,133900,160022440,7780,7780,7780,7780,0
20240409,133800,160022440,7780,7780,7780,7780,24
20240409,133700,159835720,7780,7780,7780,7780,0
20240409,133600,159835720,7780,7780,7780,7780,45
20240409,133500,159485620,7780,7790,7790,7780,29
20240409,133400,159259890,7810,7810,7810,7810,4
20240409,133300,159228650,7790,7790,7790,7790,61
20240409,133200,158753460,7790,7790,7790,7790,0
20240409,133100,158753460,7790,7790,7790,7790,0
20240409,133000,158753460,7790,7790,7790,7790,0
20240409,132900,158753460,7790,7790,7790,7790,0
20240409,132800,158753460,7790,7790,7790,7790,0
20240409,132700,158753460,7790,7800,7810,7790,8
20240409,132600,158691090,7790,7790,7790,7790,7
20240409,132500,158636560,7790,7790,7790,7790,0
20240409,132400,158636560,7790,7790,7790,7790,0
20240409,132300,158636560,7790,7790,7790,7790,0
20240409,132200,158636560,7790,7790,7790,7790,15
20240409,132100,158519710,7780,7780,7780,7780,0
20240409,132000,158519710,7780,7780,7780,7780,109
20240409,131900,157671690,7750,7750,7750,7750,0
20240409,131800,157671690,7750,7750,7750,7750,0
20240409,131700,157671690,7750,7750,7750,7750,0
20240409,131600,157671690,7750,7750,7750,7750,16
20240409,131500,157547690,7750,7750,7750,7750,0
20240409,131400,157547690,7750,7750,7750,7750,0
20240409,131300,157547690,7750,7750,7750,7750,187
20240409,131200,156098440,7780,7780,7780,7780,0
20240409,131100,156098440,7780,7780,7780,7780,0
20240409,131000,156098440,7780,7780,7780,7780,23
20240409,130900,155919500,7780,7780,7780,7780,10
20240409,130800,155841700,7780,7760,7780,7760,16
20240409,130700,155717300,7750,7750,7750,7740,54
20240409,130600,155299300,7730,7730,7730,7730,126
20240409,130500,154325320,7730,7730,7730,7730,0
20240409,130400,154325320,7730,7730,7730,7730,0
20240409,130300,154325320,7730,7730,7730,7730,0
20240409,130200,154325320,7730,7730,7730,7730,0
20240409,130100,154325320,7730,7750,7750,7730,3864
20240409,130000,124451390,7790,7790,7790,7790,0
20240409,125900,124451390,7790,7790,7790,7790,0
20240409,125800,124451390,7790,7790,7790,7790,0
20240409,125700,124451390,7790,7790,7790,7790,1
20240409,125600,124443600,7750,7760,7760,7750,65
20240409,125500,123939510,7760,7760,7760,7760,10
20240409,125400,123861910,7750,7760,7760,7750,100
20240409,125300,123086610,7790,7780,7790,7780,78
20240409,125200,122479040,7740,7750,7750,7740,79
20240409,125100,121866830,7750,7750,7750,7750,0
20240409,125000,121866830,7750,7750,7750,7750,0
20240409,124900,121866830,7750,7770,7770,7750,300
20240409,124800,119541470,7790,7790,7790,7790,0
20240409,124700,119541470,7790,7790,7790,7790,1
20240409,124600,119533680,7770,7770,7770,7770,0
20240409,124500,119533680,7770,7770,7770,7770,0
20240409,124400,119533680,7770,7780,7780,7770,50
20240409,124300,119145170,7780,7780,7780,7780,50
20240409,124200,118756170,7760,7780,7780,7760,522
20240409,124100,114704340,7780,7780,7780,7780,0
20240409,124000,114704340,7780,7780,7780,7780,0
20240409,123900,114704340,7780,7780,7780,7780,0
20240409,123800,114704340,7780,7780,7780,7780,5
20240409,123700,114665440,7790,7790,7790,7790,60
20240409,123600,114198040,7790,7790,7790,7790,0
20240409,123500,114198040,7790,7790,7790,7790,0
20240409,123400,114198040,7790,7790,7790,7790,0
20240409,123300,114198040,7790,7790,7790,7790,2
20240409,123200,114182460,7780,7800,7800,7780,121
20240409,123100,113239820,7800,7800,7800,7800,11
20240409,123000,113154020,7790,7800,7800,7790,35
20240409,122900,112881070,7800,7800,7800,7800,240
20240409,122800,111009070,7800,7800,7800,7800,20
20240409,122700,110853070,7800,7800,7800,7800,40
20240409,122600,110541070,7800,7800,7800,7800,40
20240409,122500,110229070,7800,7800,7800,7800,0
20240409,122400,110229070,7800,7800,7800,7800,50
20240409,122300,109839070,7800,7800,7800,7800,21
20240409,122200,109675270,7770,7770,7770,7770,0
20240409,122100,109675270,7770,7770,7770,7770,50
20240409,122000,109286770,7760,7760,7760,7760,0
20240409,121900,109286770,7760,7760,7760,7760,0
20240409,121800,109286770,7760,7770,7770,7760,301
20240409,121700,106950310,7770,7770,7770,7770,31
20240409,121600,106709440,7760,7760,7760,7760,0
20240409,121500,106709440,7760,7780,7780,7760,72
20240409,121400,106150500,7800,7800,7800,7800,0
20240409,121300,106150500,7800,7800,7800,7800,0
20240409,121200,106150500,7800,7800,7800,7800,0
20240409,121100,106150500,7800,7800,7800,7800,0
20240409,121000,106150500,7800,7790,7800,7790,200
20240409,120900,104590510,7820,7820,7820,7820,0
20240409,120800,104590510,7820,7820,7820,7820,0
20240409,120700,104590510,7820,7820,7820,7820,0
20240409,120600,104590510,7820,7820,7820,7820,0
20240409,120500,104590510,7820,7820,7820,7820,0
20240409,120400,104590510,7820,7820,7820,7820,0
20240409,120300,104590510,7820,7820,7820,7820,0
20240409,120200,104590510,7820,7820,7820,7820,0
20240409,120100,104590510,7820,7820,7820,7820,0
20240409,120000,104590510,7820,7790,7820,7790,215
20240409,115900,102915630,7790,7810,7810,7790,86
20240409,115800,102245610,7820,7820,7820,7820,0
20240409,115700,102245610,7820,7820,7820,7820,2
20240409,115600,102229970,7810,7810,7810,7810,0
20240409,115500,102229970,7810,7810,7810,7810,17
20240409,115400,102097200,7790,7790,7790,7790,80
20240409,115300,101474000,7810,7810,7810,7810,2
20240409,115200,101458380,7810,7810,7810,7810,0
20240409,115100,101458380,7810,7810,7810,7810,11
20240409,115000,101372470,7810,7810,7810,7810,0
20240409,114900,101372470,7810,7810,7810,7810,5
20240409,114800,101333420,7810,7810,7810,7810,1
20240409,114700,101325610,7810,7810,7810,7810,8
20240409,114600,101263130,7810,7810,7810,7810,0
20240409,114500,101263130,7810,7810,7810,7810,0
20240409,114400,101263130,7810,7810,7810,7810,0
20240409,114300,101263130,7810,7780,7810,7750,992
20240409,114200,93564990,7780,7780,7780,7780,30
20240409,114100,93331590,7840,7840,7840,7840,0
20240409,114000,93331590,7840,7840,7840,7840,0
20240409,113900,93331590,7840,7800,7840,7800,245
20240409,113800,91415410,7780,7780,7780,7780,0
20240409,113700,91415410,7780,7780,7780,7780,0
20240409,113600,91415410,7780,7800,7800,7780,187
20240409,113500,89959660,7790,7790,7790,7790,0
20240409,113400,89959660,7790,7790,7790,7790,43
20240409,113300,89624690,7790,7790,7790,7790,10
20240409,113200,89546790,7790,7790,7790,7790,19
20240409,113100,89398780,7790,7790,7790,7790,1
20240409,113000,89390990,7820,7820,7820,7820,5
20240409,112900,89351890,7790,7790,7790,7790,0
20240409,112800,89351890,7790,7790,7790,7790,20
20240409,112700,89196090,7820,7820,7820,7820,0
20240409,112600,89196090,7820,7820,7820,7820,0
20240409,112500,89196090,7820,7820,7820,7820,0
20240409,112400,89196090,7820,7820,7820,7820,0
20240409,112300,89196090,7820,7820,7820,7820,22
20240409,112200,89024050,7820,7820,7820,7820,1
20240409,112100,89016230,7790,7790,7790,7790,0
20240409,112000,89016230,7790,7790,7790,7790,1
20240409,111900,89008440,7790,7790,7790,7790,322
20240409,111800,86500060,7840,7840,7840,7840,0
20240409,111700,86500060,7840,7840,7840,7840,0
20240409,111600,86500060,7840,7840,7840,7840,0
20240409,111500,86500060,7840,7840,7840,7840,1
20240409,111400,86492220,7790,7790,7790,7790,628
20240409,111300,81600100,7790,7790,7790,7790,0
20240409,111200,81600100,7790,7790,7790,7790,0
20240409,111100,81600100,7790,7790,7790,7790,100
20240409,111000,80821100,7790,7790,7790,7790,23
20240409,110900,80641930,7800,7810,7850,7800,15
20240409,110800,80524840,7810,7810,7810,7800,126
20240409,110700,79541780,7810,7810,7810,7810,24
20240409,110600,79354340,7850,7850,7850,7850,0
20240409,110500,79354340,7850,7850,7850,7850,0
20240409,110400,79354340,7850,7850,7850,7850,110
20240409,110300,78490840,7850,7850,7850,7850,0
20240409,110200,78490840,7850,7850,7850,7850,0
20240409,110100,78490840,7850,7850,7850,7850,2
20240409,110000,78475140,7850,7850,7850,7850,0
20240409,105900,78475140,7850,7840,7850,7840,4
20240409,105800,78443770,7840,7840,7840,7840,0
20240409,105700,78443770,7840,7840,7840,7840,0
20240409,105600,78443770,7840,7840,7840,7840,0
20240409,105500,78443770,7840,7840,7840,7840,0
20240409,105400,78443770,7840,7840,7840,7840,0
20240409,105300,78443770,7840,7840,7840,7840,0
20240409,105200,78443770,7840,7840,7840,7840,0
20240409,105100,78443770,7840,7840,7840,7840,2
20240409,105000,78428090,7810,7810,7810,7810,1000
20240409,104900,70618090,7810,7810,7810,7810,13
20240409,104800,70516560,7810,7810,7810,7810,5
20240409,104700,70477510,7850,7850,7850,7850,0
20240409,104600,70477510,7850,7850,7850,7850,0
20240409,104500,70477510,7850,7850,7850,7850,25
20240409,104400,70281260,7860,7860,7860,7860,0
20240409,104300,70281260,7860,7860,7860,7860,0
20240409,104200,70281260,7860,7860,7860,7860,0
20240409,104100,70281260,7860,7830,7860,7830,9
20240409,104000,70210730,7830,7830,7830,7830,74
20240409,103900,69631310,7830,7830,7830,7830,0
20240409,103800,69631310,7830,7830,7830,7830,0
20240409,103700,69631310,7830,7830,7830,7830,0
20240409,103600,69631310,7830,7830,7830,7830,1
20240409,103500,69623480,7790,7790,7790,7790,5
20240409,103400,69584530,7830,7830,7830,7830,8
20240409,103300,69521890,7830,7830,7830,7830,20
20240409,103200,69365290,7830,7830,7830,7830,0
20240409,103100,69365290,7830,7830,7830,7830,18
20240409,103000,69224350,7830,7830,7830,7830,0
20240409,102900,69224350,7830,7830,7830,7830,0
20240409,102800,69224350,7830,7830,7830,7830,0
20240409,102700,69224350,7830,7770,7830,7770,241
20240409,102600,67350480,7840,7790,7840,7770,167
20240409,102500,66050960,7840,7840,7840,7840,1
20240409,102400,66043120,7800,7800,7800,7800,220
20240409,102300,64327120,7840,7840,7840,7840,20
20240409,102200,64170320,7830,7810,7830,7810,46
20240409,102100,63811010,7810,7810,7810,7810,7
20240409,102000,63756340,7810,7810,7810,7810,0
20240409,101900,63756340,7810,7810,7810,7810,19
20240409,101800,63607950,7810,7810,7810,7810,31
20240409,101700,63365840,7840,7840,7840,7840,12
20240409,101600,63271760,7840,7790,7840,7790,44
20240409,101500,62928920,7800,7800,7800,7800,37
20240409,101400,62640320,7800,7800,7800,7800,80
20240409,101300,62016320,7800,7800,7800,7800,6
20240409,101200,61969520,7800,7800,7800,7800,17
20240409,101100,61836920,7860,7840,7860,7840,154
20240409,101000,60628030,7860,7860,7860,7860,0
20240409,100900,60628030,7860,7860,7860,7860,0
20240409,100800,60628030,7860,7860,7860,7860,0
20240409,100700,60628030,7860,7860,7860,7860,0
20240409,100600,60628030,7860,7860,7860,7860,54
20240409,100500,60203590,7870,7830,7870,7830,520
20240409,100400,56118070,7830,7830,7830,7830,0
20240409,100300,56118070,7830,7830,7830,7830,1
20240409,100200,56110240,7840,7820,7840,7820,121
20240409,100100,55162330,7830,7780,7830,7750,71
20240409,100000,54610830,7800,7800,7800,7800,131
20240409,095900,53589030,7810,7810,7810,7810,9
20240409,095800,53518740,7850,7850,7850,7850,0
20240409,095700,53518740,7850,7850,7850,7850,0
20240409,095600,53518740,7850,7850,7850,7850,0
20240409,095500,53518740,7850,7850,7850,7850,0
20240409,095400,53518740,7850,7850,7850,7850,150
20240409,095300,52341240,7850,7850,7850,7850,1
20240409,095200,52333390,7870,7870,7870,7870,1
20240409,095100,52325520,7860,7850,7870,7780,80
20240409,095000,51697660,7840,7820,7840,7760,182
20240409,094900,50274460,7750,7770,7810,7750,141
20240409,094800,49180020,7820,7810,7820,7760,151
20240409,094700,48004170,7830,7810,7830,7800,62
20240409,094600,47520420,7810,7830,7840,7810,78
20240409,094500,46910450,7810,7820,7820,7810,12
20240409,094400,46816630,7840,7820,7840,7810,175
20240409,094300,45447500,7830,7820,7830,7820,11
20240409,094200,45361470,7840,7840,7840,7830,52
20240409,094100,44954100,7840,7840,7840,7840,1
20240409,094000,44946260,7850,7850,7850,7850,30
20240409,093900,44710760,7850,7850,7850,7850,0
20240409,093800,44710760,7850,7830,7850,7830,2
20240409,093700,44695080,7850,7850,7850,7850,1
20240409,093600,44687230,7840,7830,7840,7830,1471
20240409,093500,33159500,7830,7830,7830,7830,0
20240409,093400,33159500,7830,7830,7830,7830,3
20240409,093300,33136010,7830,7780,7830,7780,40
20240409,093200,32824110,7750,7770,7830,7750,741
20240409,093100,27075000,7810,7760,7810,7760,360
20240409,093000,24280500,7770,7840,7840,7770,178
20240409,092900,22892770,7840,7840,7840,7840,1
20240409,092800,22884930,7840,7820,7840,7820,28
20240409,092700,22665700,7830,7830,7830,7830,1
20240409,092600,22657870,7790,7800,7830,7790,20
20240409,092500,22501950,7790,7790,7790,7790,1
20240409,092400,22494160,7790,7790,7790,7790,1
20240409,092300,22486370,7800,7800,7800,7800,579
20240409,092200,17970170,7820,7840,7840,7820,200
20240409,092100,16406140,7850,7830,7850,7830,6
20240409,092000,16359070,7820,7820,7820,7820,7
20240409,091900,16304330,7820,7820,7820,7820,20
20240409,091800,16147930,7870,7870,7870,7870,0
20240409,091700,16147930,7870,7870,7870,7870,10
20240409,091600,16069230,7880,7880,7880,7880,0
20240409,091500,16069230,7880,7870,7880,7870,60
20240409,091400,15596630,7810,7780,7810,7780,399
20240409,091300,12485360,7760,7770,7770,7760,12
20240409,091200,12392130,7750,7750,7750,7750,50
20240409,091100,12004630,7790,7790,7790,7790,69
20240409,091000,11467120,7800,7730,7800,7730,64
20240409,090900,10971780,7750,7750,7750,7750,1
20240409,090800,10964030,7750,7790,7790,7750,192
20240409,090700,9472350,7790,7790,7790,7720,119
20240409,090600,8550240,7800,7800,7800,7800,151
20240409,090500,7372440,7800,7800,7800,7800,10
20240409,090400,7294440,7800,7790,7800,7780,464
20240409,090300,3675290,7800,7800,7800,7800,1
20240409,090200,3667490,7800,7800,7800,7800,0
20240409,090100,3667490,7800,7800,7880,7800,441
20240409,090000,227450,7890,7820,7890,7820,28