KissMeData/200470/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,201400,13653413950,4970,4970,4970,4970,40887
20240409,201300,13653413950,4970,4970,4970,4970,0
20240409,201200,13653413950,4970,4970,4970,4970,0
20240409,201100,13653413950,4970,4970,4970,4970,0
20240409,201000,13653413950,4970,4970,4970,4970,0
20240409,200900,13653413950,4970,4970,4970,4970,0
20240409,200800,13653413950,4970,4970,4970,4970,0
20240409,200700,13653413950,4970,4970,4970,4970,0
20240409,200600,13653413950,4970,4970,4970,4970,0
20240409,200500,13653413950,4970,4970,4970,4970,0
20240409,200400,13653413950,4970,4970,4970,4970,0
20240409,200300,13653413950,4970,4970,4970,4970,0
20240409,200200,13653413950,4970,4970,4970,4970,0
20240409,200100,13653413950,4970,4970,4970,4970,0
20240409,200000,13653413950,4970,4970,4970,4970,0
20240409,195900,13653413950,4970,4970,4970,4970,0
20240409,195800,13653413950,4970,4970,4970,4970,0
20240409,195700,13653413950,4970,4970,4970,4970,0
20240409,195600,13653413950,4970,4970,4970,4970,0
20240409,195500,13653413950,4970,4970,4970,4970,0
20240409,195400,13653413950,4970,4970,4970,4970,0
20240409,195300,13653413950,4970,4970,4970,4970,0
20240409,195200,13653413950,4970,4970,4970,4970,0
20240409,195100,13653413950,4970,4970,4970,4970,0
20240409,195000,13653413950,4970,4970,4970,4970,0
20240409,194900,13653413950,4970,4970,4970,4970,0
20240409,194800,13653413950,4970,4970,4970,4970,0
20240409,194700,13653413950,4970,4970,4970,4970,0
20240409,194600,13653413950,4970,4970,4970,4970,0
20240409,194500,13653413950,4970,4970,4970,4970,0
20240409,194400,13653413950,4970,4970,4970,4970,40887
20240409,194300,13653413950,4970,4970,4970,4970,0
20240409,194200,13653413950,4970,4970,4970,4970,0
20240409,194100,13653413950,4970,4970,4970,4970,0
20240409,194000,13653413950,4970,4970,4970,4970,0
20240409,193900,13653413950,4970,4970,4970,4970,0
20240409,193800,13653413950,4970,4970,4970,4970,0
20240409,193700,13653413950,4970,4970,4970,4970,0
20240409,193600,13653413950,4970,4970,4970,4970,0
20240409,193500,13653413950,4970,4970,4970,4970,0
20240409,193400,13653413950,4970,4970,4970,4970,0
20240409,193300,13653413950,4970,4970,4970,4970,0
20240409,193200,13653413950,4970,4970,4970,4970,0
20240409,193100,13653413950,4970,4970,4970,4970,0
20240409,193000,13653413950,4970,4970,4970,4970,0
20240409,192900,13653413950,4970,4970,4970,4970,0
20240409,192800,13653413950,4970,4970,4970,4970,0
20240409,192700,13653413950,4970,4970,4970,4970,0
20240409,192600,13653413950,4970,4970,4970,4970,0
20240409,192500,13653413950,4970,4970,4970,4970,0
20240409,192400,13653413950,4970,4970,4970,4970,0
20240409,192300,13653413950,4970,4970,4970,4970,0
20240409,192200,13653413950,4970,4970,4970,4970,0
20240409,192100,13653413950,4970,4970,4970,4970,0
20240409,192000,13653413950,4970,4970,4970,4970,0
20240409,191900,13653413950,4970,4970,4970,4970,0
20240409,191800,13653413950,4970,4970,4970,4970,0
20240409,191700,13653413950,4970,4970,4970,4970,0
20240409,191600,13653413950,4970,4970,4970,4970,0
20240409,191500,13653413950,4970,4970,4970,4970,0
20240409,191400,13653413950,4970,4970,4970,4970,40887
20240409,191300,13653413950,4970,4970,4970,4970,0
20240409,191200,13653413950,4970,4970,4970,4970,0
20240409,191100,13653413950,4970,4970,4970,4970,0
20240409,191000,13653413950,4970,4970,4970,4970,0
20240409,190900,13653413950,4970,4970,4970,4970,0
20240409,190800,13653413950,4970,4970,4970,4970,0
20240409,190700,13653413950,4970,4970,4970,4970,0
20240409,190600,13653413950,4970,4970,4970,4970,0
20240409,190500,13653413950,4970,4970,4970,4970,0
20240409,190400,13653413950,4970,4970,4970,4970,0
20240409,190300,13653413950,4970,4970,4970,4970,0
20240409,190200,13653413950,4970,4970,4970,4970,0
20240409,190100,13653413950,4970,4970,4970,4970,0
20240409,190000,13653413950,4970,4970,4970,4970,0
20240409,185900,13653413950,4970,4970,4970,4970,0
20240409,185800,13653413950,4970,4970,4970,4970,0
20240409,185700,13653413950,4970,4970,4970,4970,0
20240409,185600,13653413950,4970,4970,4970,4970,0
20240409,185500,13653413950,4970,4970,4970,4970,0
20240409,185400,13653413950,4970,4970,4970,4970,0
20240409,185300,13653413950,4970,4970,4970,4970,0
20240409,185200,13653413950,4970,4970,4970,4970,0
20240409,185100,13653413950,4970,4970,4970,4970,0
20240409,185000,13653413950,4970,4970,4970,4970,0
20240409,184900,13653413950,4970,4970,4970,4970,0
20240409,184800,13653413950,4970,4970,4970,4970,0
20240409,184700,13653413950,4970,4970,4970,4970,0
20240409,184600,13653413950,4970,4970,4970,4970,0
20240409,184500,13653413950,4970,4970,4970,4970,0
20240409,184400,13653413950,4970,4970,4970,4970,40887
20240409,184300,13653413950,4970,4970,4970,4970,0
20240409,184200,13653413950,4970,4970,4970,4970,0
20240409,184100,13653413950,4970,4970,4970,4970,0
20240409,184000,13653413950,4970,4970,4970,4970,0
20240409,183900,13653413950,4970,4970,4970,4970,0
20240409,183800,13653413950,4970,4970,4970,4970,0
20240409,183700,13653413950,4970,4970,4970,4970,0
20240409,183600,13653413950,4970,4970,4970,4970,0
20240409,183500,13653413950,4970,4970,4970,4970,0
20240409,183400,13653413950,4970,4970,4970,4970,0
20240409,183300,13653413950,4970,4970,4970,4970,0
20240409,183200,13653413950,4970,4970,4970,4970,0
20240409,183100,13653413950,4970,4970,4970,4970,0
20240409,183000,13653413950,4970,4970,4970,4970,0
20240409,182900,13653413950,4970,4970,4970,4970,0
20240409,182800,13653413950,4970,4970,4970,4970,0
20240409,182700,13653413950,4970,4970,4970,4970,0
20240409,182600,13653413950,4970,4970,4970,4970,0
20240409,182500,13653413950,4970,4970,4970,4970,0
20240409,182400,13653413950,4970,4970,4970,4970,0
20240409,182300,13653413950,4970,4970,4970,4970,0
20240409,182200,13653413950,4970,4970,4970,4970,0
20240409,182100,13653413950,4970,4970,4970,4970,0
20240409,182000,13653413950,4970,4970,4970,4970,0
20240409,181900,13653413950,4970,4970,4970,4970,0
20240409,181800,13653413950,4970,4970,4970,4970,0
20240409,181700,13653413950,4970,4970,4970,4970,0
20240409,181600,13653413950,4970,4970,4970,4970,0
20240409,181500,13653413950,4970,4970,4970,4970,0
20240409,181400,13653413950,4970,4970,4970,4970,40887
20240409,181300,13653413950,4970,4970,4970,4970,0
20240409,181200,13653413950,4970,4970,4970,4970,0
20240409,181100,13653413950,4970,4970,4970,4970,0
20240409,181000,13653413950,4970,4970,4970,4970,0
20240409,180900,13653413950,4970,4970,4970,4970,0
20240409,180800,13653413950,4970,4970,4970,4970,0
20240409,180700,13653413950,4970,4970,4970,4970,0
20240409,180600,13653413950,4970,4970,4970,4970,0
20240409,180500,13653413950,4970,4970,4970,4970,0
20240409,180400,13653413950,4970,4970,4970,4970,0
20240409,180300,13653413950,4970,4970,4970,4970,0
20240409,180200,13653413950,4970,4970,4970,4970,0
20240409,180100,13653413950,4970,4970,4970,4970,0
20240409,180000,13653413950,4970,4970,4970,4970,0
20240409,175900,13653413950,4970,4970,4970,4970,0
20240409,175800,13653413950,4970,4970,4970,4970,0
20240409,175700,13653413950,4970,4970,4970,4970,0
20240409,175600,13653413950,4970,4970,4970,4970,0
20240409,175500,13653413950,4970,4970,4970,4970,0
20240409,175400,13653413950,4970,4970,4970,4970,0
20240409,175300,13653413950,4970,4970,4970,4970,0
20240409,175200,13653413950,4970,4970,4970,4970,0
20240409,175100,13653413950,4970,4970,4970,4970,0
20240409,175000,13653413950,4970,4970,4970,4970,0
20240409,174900,13653413950,4970,4970,4970,4970,0
20240409,174800,13653413950,4970,4970,4970,4970,0
20240409,174700,13653413950,4970,4970,4970,4970,0
20240409,174600,13653413950,4970,4970,4970,4970,0
20240409,174500,13653413950,4970,4970,4970,4970,0
20240409,174400,13653413950,4970,4970,4970,4970,40887
20240409,174300,13653413950,4970,4970,4970,4970,0
20240409,174200,13653413950,4970,4970,4970,4970,0
20240409,174100,13653413950,4970,4970,4970,4970,0
20240409,174000,13653413950,4970,4970,4970,4970,0
20240409,173900,13653413950,4970,4970,4970,4970,0
20240409,173800,13653413950,4970,4970,4970,4970,0
20240409,173700,13653413950,4970,4970,4970,4970,0
20240409,173600,13653413950,4970,4970,4970,4970,0
20240409,173500,13653413950,4970,4970,4970,4970,0
20240409,173400,13653413950,4970,4970,4970,4970,0
20240409,173300,13653413950,4970,4970,4970,4970,0
20240409,173200,13653413950,4970,4970,4970,4970,0
20240409,173100,13653413950,4970,4970,4970,4970,0
20240409,173000,13653413950,4970,4970,4970,4970,0
20240409,172900,13653413950,4970,4970,4970,4970,0
20240409,172800,13653413950,4970,4970,4970,4970,0
20240409,172700,13653413950,4970,4970,4970,4970,0
20240409,172600,13653413950,4970,4970,4970,4970,0
20240409,172500,13653413950,4970,4970,4970,4970,0
20240409,172400,13653413950,4970,4970,4970,4970,0
20240409,172300,13653413950,4970,4970,4970,4970,0
20240409,172200,13653413950,4970,4970,4970,4970,0
20240409,172100,13653413950,4970,4970,4970,4970,0
20240409,172000,13653413950,4970,4970,4970,4970,0
20240409,171900,13653413950,4970,4970,4970,4970,0
20240409,171800,13653413950,4970,4970,4970,4970,0
20240409,171700,13653413950,4970,4970,4970,4970,0
20240409,171600,13653413950,4970,4970,4970,4970,0
20240409,171500,13653413950,4970,4970,4970,4970,0
20240409,171400,13653413950,4970,4970,4970,4970,40887
20240409,171300,13653413950,4970,4970,4970,4970,0
20240409,171200,13653413950,4970,4970,4970,4970,0
20240409,171100,13653413950,4970,4970,4970,4970,0
20240409,171000,13653413950,4970,4970,4970,4970,0
20240409,170900,13653413950,4970,4970,4970,4970,0
20240409,170800,13653413950,4970,4970,4970,4970,0
20240409,170700,13653413950,4970,4970,4970,4970,0
20240409,170600,13653413950,4970,4970,4970,4970,0
20240409,170500,13653413950,4970,4970,4970,4970,0
20240409,170400,13653413950,4970,4970,4970,4970,0
20240409,170300,13653413950,4970,4970,4970,4970,0
20240409,170200,13653413950,4970,4970,4970,4970,0
20240409,170100,13653413950,4970,4970,4970,4970,0
20240409,170000,13653413950,4970,4970,4970,4970,0
20240409,165900,13653413950,4970,4970,4970,4970,0
20240409,165800,13653413950,4970,4970,4970,4970,0
20240409,165700,13653413950,4970,4970,4970,4970,0
20240409,165600,13653413950,4970,4970,4970,4970,0
20240409,165500,13653413950,4970,4970,4970,4970,0
20240409,165400,13653413950,4970,4970,4970,4970,0
20240409,165300,13653413950,4970,4970,4970,4970,0
20240409,165200,13653413950,4970,4970,4970,4970,0
20240409,165100,13653413950,4970,4970,4970,4970,0
20240409,165000,13653413950,4970,4970,4970,4970,0
20240409,164900,13653413950,4970,4970,4970,4970,0
20240409,164800,13653413950,4970,4970,4970,4970,0
20240409,164700,13653413950,4970,4970,4970,4970,0
20240409,164600,13653413950,4970,4970,4970,4970,0
20240409,164500,13653413950,4970,4970,4970,4970,0
20240409,164400,13653413950,4970,4970,4970,4970,40887
20240409,164300,13653413950,4970,4970,4970,4970,0
20240409,164200,13653413950,4970,4970,4970,4970,0
20240409,164100,13653413950,4970,4970,4970,4970,0
20240409,164000,13653413950,4970,4970,4970,4970,0
20240409,163900,13653413950,4970,4970,4970,4970,0
20240409,163800,13653413950,4970,4970,4970,4970,0
20240409,163700,13653413950,4970,4970,4970,4970,0
20240409,163600,13653413950,4970,4970,4970,4970,0
20240409,163500,13653413950,4970,4970,4970,4970,0
20240409,163400,13653413950,4970,4970,4970,4970,0
20240409,163300,13653413950,4970,4970,4970,4970,0
20240409,163200,13653413950,4970,4970,4970,4970,0
20240409,163100,13653413950,4970,4970,4970,4970,0
20240409,163000,13653413950,4970,4970,4970,4970,0
20240409,162900,13653413950,4970,4970,4970,4970,0
20240409,162800,13653413950,4970,4970,4970,4970,0
20240409,162700,13653413950,4970,4970,4970,4970,0
20240409,162600,13653413950,4970,4970,4970,4970,0
20240409,162500,13653413950,4970,4970,4970,4970,0
20240409,162400,13653413950,4970,4970,4970,4970,0
20240409,162300,13653413950,4970,4970,4970,4970,0
20240409,162200,13653413950,4970,4970,4970,4970,0
20240409,162100,13653413950,4970,4970,4970,4970,0
20240409,162000,13653413950,4970,4970,4970,4970,0
20240409,161900,13653413950,4970,4970,4970,4970,0
20240409,161800,13653413950,4970,4970,4970,4970,0
20240409,161700,13653413950,4970,4970,4970,4970,0
20240409,161600,13653413950,4970,4970,4970,4970,0
20240409,161500,13653413950,4970,4970,4970,4970,0
20240409,161400,13653413950,4970,4970,4970,4970,40887
20240409,161300,13653413950,4970,4970,4970,4970,0
20240409,161200,13653413950,4970,4970,4970,4970,0
20240409,161100,13653413950,4970,4970,4970,4970,0
20240409,161000,13653413950,4970,4970,4970,4970,0
20240409,160900,13653413950,4970,4970,4970,4970,0
20240409,160800,13653413950,4970,4970,4970,4970,0
20240409,160700,13653413950,4970,4970,4970,4970,0
20240409,160600,13653413950,4970,4970,4970,4970,0
20240409,160500,13653413950,4970,4970,4970,4970,0
20240409,160400,13653413950,4970,4970,4970,4970,0
20240409,160300,13653413950,4970,4970,4970,4970,0
20240409,160200,13653413950,4970,4970,4970,4970,0
20240409,160100,13653413950,4970,4970,4970,4970,0
20240409,160000,13653413950,4970,4970,4970,4970,0
20240409,155900,13653413950,4970,4970,4970,4970,0
20240409,155800,13653413950,4970,4970,4970,4970,0
20240409,155700,13653413950,4970,4970,4970,4970,0
20240409,155600,13653413950,4970,4970,4970,4970,0
20240409,155500,13653413950,4970,4970,4970,4970,0
20240409,155400,13653413950,4970,4970,4970,4970,0
20240409,155300,13653413950,4970,4970,4970,4970,0
20240409,155200,13653413950,4970,4970,4970,4970,0
20240409,155100,13653413950,4970,4970,4970,4970,0
20240409,155000,13653413950,4970,4970,4970,4970,0
20240409,154900,13653413950,4970,4970,4970,4970,0
20240409,154800,13653413950,4970,4970,4970,4970,0
20240409,154700,13653413950,4970,4970,4970,4970,0
20240409,154600,13653413950,4970,4970,4970,4970,0
20240409,154500,13653413950,4970,4970,4970,4970,0
20240409,154400,13653413950,4970,4970,4970,4970,40887
20240409,154300,13653413950,4970,4970,4970,4970,0
20240409,154200,13653413950,4970,4970,4970,4970,0
20240409,154100,13653413950,4970,4970,4970,4970,0
20240409,154000,13653413950,4970,4970,4970,4970,0
20240409,153900,13653413950,4970,4970,4970,4970,0
20240409,153800,13653413950,4970,4970,4970,4970,0
20240409,153700,13653413950,4970,4970,4970,4970,0
20240409,153600,13653413950,4970,4970,4970,4970,0
20240409,153500,13653413950,4970,4970,4970,4970,0
20240409,153400,13653413950,4970,4970,4970,4970,0
20240409,153300,13653413950,4970,4970,4970,4970,0
20240409,153200,13653413950,4970,4970,4970,4970,0
20240409,153100,13653413950,4970,4970,4970,4970,0
20240409,153000,13653413950,4970,4970,4970,4970,40887
20240409,152900,13450205560,4970,4970,4970,4970,0
20240409,152800,13450205560,4970,4970,4970,4970,0
20240409,152700,13450205560,4970,4970,4970,4970,0
20240409,152600,13450205560,4970,4970,4970,4970,0
20240409,152500,13450205560,4970,4970,4970,4970,0
20240409,152400,13450205560,4970,4970,4970,4970,0
20240409,152300,13450205560,4970,4970,4970,4970,0
20240409,152200,13450205560,4970,4970,4970,4970,0
20240409,152100,13450205560,4970,4970,4970,4970,0
20240409,152000,13450205560,4970,4970,4970,4970,0
20240409,151900,13450205560,4970,4960,4970,4960,6661
20240409,151800,13417121670,4965,4965,4970,4960,3005
20240409,151700,13402201760,4965,4965,4970,4960,5518
20240409,151600,13374814395,4965,4980,4980,4965,7254
20240409,151500,13338765360,4970,4980,4985,4965,5122
20240409,151400,13313287930,4965,4970,4975,4965,13243
20240409,151300,13247462605,4975,4965,4980,4960,3563
20240409,151200,13229749120,4960,4955,4970,4955,5203
20240409,151100,13203912725,4955,4970,4970,4955,11709
20240409,151000,13145804880,4965,4975,4980,4965,2244
20240409,150900,13134649970,4980,4970,4980,4965,9466
20240409,150800,13087604490,4970,4980,4985,4965,3219
20240409,150700,13071609370,4975,4970,4980,4970,656
20240409,150600,13068347040,4970,4970,4985,4965,3123
20240409,150500,13052796615,4965,4980,4985,4965,7216
20240409,150400,13016885865,4980,4975,4985,4970,7132
20240409,150300,12981359365,4975,4970,4990,4970,1232
20240409,150200,12975220130,4970,4980,4980,4970,1672
20240409,150100,12966909760,4980,4980,4995,4960,6589
20240409,150000,12934154495,4980,4985,4985,4980,2199
20240409,145900,12923194570,4980,4980,4985,4980,2194
20240409,145800,12912263895,4985,4995,4995,4980,3063
20240409,145700,12896981925,4990,4985,4990,4985,2200
20240409,145600,12886004575,4985,4980,4985,4970,69
20240409,145500,12885661080,4970,4970,4980,4965,1462
20240409,145400,12878383695,4955,4960,4970,4955,10162
20240409,145300,12827976510,4960,4960,4985,4955,39768
20240409,145200,12630486720,4955,4970,4970,4955,12194
20240409,145100,12570009860,4970,4985,4985,4960,21232
20240409,145000,12464446250,4975,4985,4985,4970,9379
20240409,144900,12417776890,4985,4990,5010,4985,12654
20240409,144800,12354624530,4990,4975,5000,4970,13553
20240409,144700,12286940295,4970,4965,4990,4965,9681
20240409,144600,12238782795,4970,4975,4980,4960,8935
20240409,144500,12194362665,4975,4980,4980,4970,2596
20240409,144400,12181450375,4985,4970,4985,4965,8804
20240409,144300,12137696685,4955,4955,4955,4955,0
20240409,144200,12137696685,4955,4955,4955,4955,0
20240409,144100,12137696685,4955,4975,4980,4955,27736
20240409,144000,12000036665,4975,4985,4990,4975,17114
20240409,143900,11914816545,4985,4995,4995,4985,5077
20240409,143800,11889495990,4990,4990,5000,4990,1870
20240409,143700,11880155085,4995,4985,5000,4985,2389
20240409,143600,11868234810,4990,4990,4990,4980,6187
20240409,143500,11837393720,4990,4995,4995,4985,17191
20240409,143400,11751616595,5000,4995,5000,4990,4852
20240409,143300,11727383370,4995,5000,5010,4995,5958
20240409,143200,11697621440,5010,5010,5020,4995,5470
20240409,143100,11670271935,5010,5000,5010,5000,559
20240409,143000,11667472405,5000,5000,5010,4995,3512
20240409,142900,11649912580,5000,5000,5010,4995,5087
20240409,142800,11624489260,4995,5010,5010,4995,14937
20240409,142700,11549777235,5010,5030,5030,5010,4125
20240409,142600,11529070245,5020,5010,5020,5010,3787
20240409,142500,11510083525,5000,5010,5020,5000,12183
20240409,142400,11449150015,5010,5010,5020,5000,25195
20240409,142300,11323108715,5000,5020,5020,5000,13550
20240409,142200,11255298285,5010,5020,5020,5010,5710
20240409,142100,11226654775,5010,5010,5020,5010,744
20240409,142000,11222927075,5010,5020,5020,5010,2365
20240409,141900,11211077225,5010,5030,5040,5010,18670
20240409,141800,11117330015,5030,5030,5040,5030,5900
20240409,141700,11087652385,5040,5050,5050,5030,4283
20240409,141600,11066086385,5040,5040,5050,5040,9671
20240409,141500,11017342065,5040,5050,5060,5040,2125
20240409,141400,11006622785,5050,5040,5060,5040,4985
20240409,141300,10981468925,5040,5050,5050,5040,630
20240409,141200,10978293575,5040,5050,5050,5040,3898
20240409,141100,10958635015,5050,5050,5050,5050,921
20240409,141000,10953983965,5050,5050,5060,5050,1105
20240409,140900,10948403665,5050,5050,5070,5050,2327
20240409,140800,10936652245,5050,5060,5070,5050,1001
20240409,140700,10931596585,5060,5060,5070,5050,1615
20240409,140600,10923426535,5060,5060,5070,5050,380
20240409,140500,10921504545,5070,5060,5070,5040,4150
20240409,140400,10900529705,5050,5050,5060,5040,3009
20240409,140300,10885313445,5050,5060,5060,5040,2783
20240409,140200,10871259185,5050,5060,5060,5050,1600
20240409,140100,10863178155,5060,5050,5060,5050,24
20240409,140000,10863056755,5070,5050,5070,5050,1497
20240409,135900,10855492445,5050,5050,5050,5050,4816
20240409,135800,10831171645,5050,5080,5080,5050,8651
20240409,135700,10787330715,5080,5080,5090,5070,273
20240409,135600,10785945345,5080,5080,5080,5070,499
20240409,135500,10783410655,5070,5080,5090,5070,551
20240409,135400,10780607795,5080,5080,5080,5070,335
20240409,135300,10778909195,5080,5070,5080,5060,215
20240409,135200,10777818845,5070,5070,5080,5060,1114
20240409,135100,10772176535,5070,5070,5070,5060,477
20240409,135000,10769761745,5060,5070,5070,5060,1534
20240409,134900,10761993425,5070,5080,5090,5060,4836
20240409,134800,10737472375,5080,5090,5090,5070,3881
20240409,134700,10717772775,5090,5090,5090,5080,527
20240409,134600,10715090585,5090,5090,5090,5080,3568
20240409,134500,10696934855,5090,5090,5100,5080,2404
20240409,134400,10684697575,5100,5100,5100,5090,113
20240409,134300,10684122175,5100,5090,5100,5080,4831
20240409,134200,10659525285,5100,5110,5110,5090,866
20240409,134100,10655108085,5100,5110,5110,5100,1199
20240409,134000,10648992865,5110,5110,5110,5100,1289
20240409,133900,10642418725,5110,5110,5120,5100,1879
20240409,133800,10632818175,5110,5110,5110,5100,1202
20240409,133700,10626687775,5110,5100,5110,5100,54
20240409,133600,10626412365,5100,5100,5100,5100,96
20240409,133500,10625922765,5100,5110,5110,5100,560
20240409,133400,10623061365,5110,5110,5110,5110,1368
20240409,133300,10616070885,5110,5110,5120,5110,721
20240409,133200,10612386565,5110,5120,5120,5110,742
20240409,133100,10608593235,5120,5100,5120,5100,652
20240409,133000,10605264935,5110,5100,5110,5100,171
20240409,132900,10604392685,5100,5100,5100,5090,774
20240409,132800,10600447655,5100,5100,5100,5090,1246
20240409,132700,10594093515,5090,5110,5110,5090,4767
20240409,132600,10569774605,5110,5120,5120,5110,3586
20240409,132500,10551418165,5120,5130,5130,5120,5251
20240409,132400,10524483375,5130,5130,5140,5120,2675
20240409,132300,10510747265,5130,5120,5140,5110,1791
20240409,132200,10501556695,5110,5120,5120,5110,2022
20240409,132100,10491205115,5120,5100,5130,5090,1729
20240409,132000,10482367155,5100,5100,5110,5090,3679
20240409,131900,10463605345,5100,5100,5100,5080,4724
20240409,131800,10439518265,5100,5080,5110,5070,10001
20240409,131700,10388575135,5070,5070,5080,5070,958
20240409,131600,10383709255,5060,5080,5080,5060,3542
20240409,131500,10365741805,5070,5090,5090,5070,365
20240409,131400,10363887645,5070,5100,5100,5070,4529
20240409,131300,10340835405,5090,5080,5100,5080,965
20240409,131200,10335922795,5070,5050,5090,5050,13309
20240409,131100,10268437045,5050,5050,5050,5050,119
20240409,131000,10267836095,5050,5050,5060,5050,186
20240409,130900,10266896785,5050,5050,5050,5050,233
20240409,130800,10265720135,5050,5050,5050,5040,292
20240409,130700,10264245995,5040,5060,5060,5040,4159
20240409,130600,10243241545,5060,5050,5060,5050,1590
20240409,130500,10235211995,5060,5050,5060,5050,368
20240409,130400,10233350705,5050,5050,5060,5040,5713
20240409,130300,10204511475,5050,5060,5070,5050,543
20240409,130200,10201763995,5060,5070,5070,5050,406
20240409,130100,10199710095,5050,5060,5070,5050,3828
20240409,130000,10180337165,5050,5050,5060,5050,2994
20240409,125900,10165212535,5050,5050,5060,5040,1535
20240409,125800,10157466535,5040,5050,5050,5040,4287
20240409,125700,10135849775,5040,5040,5040,5040,1177
20240409,125600,10129917695,5040,5050,5050,5040,343
20240409,125500,10128188785,5040,5040,5050,5030,1107
20240409,125400,10122605585,5050,5050,5050,5030,1827
20240409,125300,10113395975,5050,5060,5060,5050,38
20240409,125200,10113203865,5040,5040,5040,5040,32
20240409,125100,10113042585,5030,5040,5050,5030,3049
20240409,125000,10097677345,5040,5040,5040,5030,2255
20240409,124900,10086322325,5040,5040,5060,5040,3356
20240409,124800,10069406295,5040,5060,5060,5040,1280
20240409,124700,10062944275,5060,5040,5060,5030,3982
20240409,124600,10042861865,5040,5040,5040,5030,311
20240409,124500,10041296595,5030,5040,5040,5030,2630
20240409,124400,10028044735,5040,5040,5040,5040,538
20240409,124300,10025333215,5040,5060,5060,5040,4762
20240409,124200,10001293765,5050,5060,5070,5050,2020
20240409,124100,9991074095,5060,5060,5070,5060,362
20240409,124000,9989242315,5060,5060,5060,5050,766
20240409,123900,9985369745,5060,5060,5060,5050,423
20240409,123800,9983229565,5050,5060,5060,5050,1638
20240409,123700,9974945795,5050,5060,5070,5050,1770
20240409,123600,9965973535,5050,5070,5070,5050,2550
20240409,123500,9953048015,5060,5040,5060,5040,999
20240409,123400,9948002145,5050,5040,5060,5040,919
20240409,123300,9943369975,5040,5050,5050,5040,944
20240409,123200,9938610825,5040,5050,5070,5040,2341
20240409,123100,9926783025,5050,5060,5060,5050,5467
20240409,123000,9899165425,5050,5060,5070,5050,3906
20240409,122900,9879399925,5060,5070,5070,5060,903
20240409,122800,9874829745,5060,5060,5060,5060,56
20240409,122700,9874546385,5060,5060,5070,5050,1744
20240409,122600,9865722455,5050,5040,5060,5040,1749
20240409,122500,9856885255,5040,5040,5050,5040,416
20240409,122400,9854788115,5040,5040,5050,5040,1333
20240409,122300,9848059285,5040,5040,5040,5030,4709
20240409,122200,9824326115,5040,5030,5040,5030,2046
20240409,122100,9814019345,5030,5040,5040,5030,3099
20240409,122000,9798427025,5040,5040,5050,5040,1699
20240409,121900,9789854065,5040,5060,5060,5040,4202
20240409,121800,9768641215,5050,5040,5060,5040,5002
20240409,121700,9743410395,5040,5040,5040,5030,179
20240409,121600,9742508335,5030,5040,5050,5030,3626
20240409,121500,9724233065,5040,5030,5040,5030,1739
20240409,121400,9715469715,5030,5030,5040,5030,523
20240409,121300,9712838685,5030,5040,5050,5030,6716
20240409,121200,9679039325,5050,5040,5050,5040,814
20240409,121100,9674932625,5040,5050,5050,5040,300
20240409,121000,9673419335,5050,5040,5050,5030,6670
20240409,120900,9639825245,5030,5030,5040,5030,6190
20240409,120800,9608638545,5030,5030,5040,5030,1201
20240409,120700,9602589115,5030,5030,5030,5020,1125
20240409,120600,9596930695,5020,5030,5030,5020,1845
20240409,120500,9587654265,5020,5010,5030,5010,1996
20240409,120400,9577632375,5010,5010,5010,5010,2575
20240409,120300,9564731625,5010,5020,5030,5010,5196
20240409,120200,9538671485,5020,5020,5040,5010,12842
20240409,120100,9474088515,5010,5010,5010,5010,2660
20240409,120000,9460761915,5010,5010,5030,5010,6315
20240409,115900,9429067815,5010,5020,5020,5000,4550
20240409,115800,9406278685,5010,5010,5010,5000,3141
20240409,115700,9390542815,5010,5020,5020,5000,1340
20240409,115600,9383829765,5010,5000,5020,5000,2430
20240409,115500,9371643015,5010,5010,5010,5000,1093
20240409,115400,9366169755,5010,5000,5010,4995,2819
20240409,115300,9352065155,4995,5000,5010,4995,4112
20240409,115200,9331500930,4985,4985,5010,4975,12186
20240409,115100,9270663145,4975,5030,5030,4970,113270
20240409,115000,8704619430,5030,5040,5040,5020,9374
20240409,114900,8657457130,5040,5060,5060,5040,1083
20240409,114800,8651993790,5040,5060,5060,5040,5799
20240409,114700,8622727790,5050,5060,5060,5050,4096
20240409,114600,8602015040,5070,5080,5080,5060,1109
20240409,114500,8596390180,5080,5070,5090,5070,3525
20240409,114400,8578458950,5070,5070,5080,5060,2696
20240409,114300,8564775790,5050,5050,5080,5050,2163
20240409,114200,8553826320,5060,5040,5060,5030,6683
20240409,114100,8520028230,5030,5030,5050,5030,9629
20240409,114000,8471484650,5030,5030,5040,5030,3994
20240409,113900,8451394810,5030,5040,5050,5030,9227
20240409,113800,8404889470,5040,5050,5060,5040,1477
20240409,113700,8397437590,5050,5050,5060,5050,2626
20240409,113600,8384165690,5050,5050,5050,5040,1823
20240409,113500,8374961340,5040,5060,5060,5040,9473
20240409,113400,8327128620,5060,5060,5070,5050,5844
20240409,113300,8297591610,5060,5060,5070,5050,2370
20240409,113200,8285596970,5060,5050,5060,5050,20
20240409,113100,8285495830,5050,5050,5060,5050,2742
20240409,113000,8271625210,5050,5060,5060,5050,4087
20240409,112900,8250975160,5060,5050,5060,5040,4033
20240409,112800,8230615310,5050,5040,5050,5040,2094
20240409,112700,8220052670,5040,5050,5060,5040,4738
20240409,112600,8196138050,5050,5060,5060,5050,3827
20240409,112500,8176810690,5060,5050,5060,5050,2231
20240409,112400,8165529950,5050,5050,5050,5050,5864
20240409,112300,8135916750,5050,5070,5070,5050,13643
20240409,112200,8066931160,5070,5080,5080,5070,9403
20240409,112100,8019256300,5070,5090,5090,5070,13027
20240409,112000,7953114020,5080,5080,5090,5080,3624
20240409,111900,7934699320,5080,5100,5100,5080,4111
20240409,111800,7913800370,5090,5090,5100,5090,8027
20240409,111700,7872923440,5090,5090,5100,5090,941
20240409,111600,7868129340,5100,5090,5100,5080,940
20240409,111500,7863345270,5090,5090,5090,5080,6488
20240409,111400,7830350220,5090,5090,5100,5080,7678
20240409,111300,7791275650,5080,5110,5110,5080,451
20240409,111200,7788980200,5090,5090,5090,5080,5768
20240409,111100,7759622190,5090,5090,5110,5090,1583
20240409,111000,7751561520,5090,5090,5090,5080,1920
20240409,110900,7741788830,5090,5090,5090,5080,2040
20240409,110800,7731406820,5080,5090,5090,5080,2082
20240409,110700,7720810480,5080,5080,5130,5080,3510
20240409,110600,7702937700,5090,5090,5100,5080,8772
20240409,110500,7658245920,5090,5090,5100,5090,1463
20240409,110400,7650798750,5070,5080,5090,5070,6216
20240409,110300,7619184020,5070,5080,5080,5070,3100
20240409,110200,7603441300,5070,5100,5100,5070,8315
20240409,110100,7561187870,5100,5080,5100,5080,4493
20240409,110000,7538332780,5080,5110,5110,5080,8300
20240409,105900,7496097320,5080,5110,5110,5080,20257
20240409,105800,7392900840,5120,5120,5120,5120,2812
20240409,105700,7378503400,5120,5130,5130,5120,1910
20240409,105600,7368724190,5120,5140,5150,5120,5393
20240409,105500,7341099970,5150,5140,5150,5120,13249
20240409,105400,7272902440,5130,5130,5130,5120,1267
20240409,105300,7266413300,5110,5140,5140,5110,4430
20240409,105200,7243718660,5120,5120,5140,5120,6769
20240409,105100,7208988530,5110,5120,5120,5110,4738
20240409,105000,7184766650,5110,5120,5120,5110,777
20240409,104900,7180795530,5110,5120,5130,5110,5098
20240409,104800,7154734680,5120,5110,5120,5110,12126
20240409,104700,7092763320,5110,5100,5110,5100,1696
20240409,104600,7084097210,5100,5100,5110,5080,2624
20240409,104500,7070741590,5090,5120,5130,5090,13004
20240409,104400,7004422590,5120,5130,5130,5120,5198
20240409,104300,6977769740,5130,5140,5140,5130,7218
20240409,104200,6940726240,5130,5120,5140,5110,3131
20240409,104100,6924680100,5110,5090,5120,5080,16623
20240409,104000,6839930070,5080,5110,5110,5070,36373
20240409,103900,6654584620,5110,5130,5130,5110,20980
20240409,103800,6547171400,5130,5120,5140,5120,1590
20240409,103700,6539016740,5120,5130,5130,5120,1744
20240409,103600,6530073620,5130,5140,5150,5130,6478
20240409,103500,6496816280,5140,5130,5140,5120,2185
20240409,103400,6485613550,5120,5130,5140,5120,6655
20240409,103300,6451536840,5120,5140,5140,5120,9111
20240409,103200,6404769200,5140,5140,5150,5140,2602
20240409,103100,6391394770,5140,5140,5150,5140,4015
20240409,103000,6370756650,5140,5150,5150,5140,2015
20240409,102900,6360386630,5150,5150,5160,5150,4794
20240409,102800,6335696520,5150,5160,5160,5150,4253
20240409,102700,6313783390,5150,5170,5180,5150,18017
20240409,102600,6220594080,5180,5160,5180,5150,3990
20240409,102500,6199968980,5160,5160,5170,5160,1018
20240409,102400,6194714410,5170,5170,5180,5150,5310
20240409,102300,6167232890,5170,5160,5180,5160,6241
20240409,102200,6134959490,5160,5160,5170,5160,1698
20240409,102100,6126190710,5160,5140,5170,5130,4706
20240409,102000,6102024450,5130,5140,5150,5130,6073
20240409,101900,6070806790,5150,5120,5150,5120,1496
20240409,101800,6063118000,5120,5130,5140,5120,12444
20240409,101700,5999305600,5130,5150,5160,5130,15113
20240409,101600,5921622720,5150,5160,5160,5140,1372
20240409,101500,5914561310,5170,5160,5170,5140,12671
20240409,101400,5849275940,5160,5160,5180,5150,24826
20240409,101300,5721126600,5160,5160,5170,5160,6035
20240409,101200,5689983900,5160,5170,5180,5160,3703
20240409,101100,5670863860,5170,5180,5180,5160,4030
20240409,101000,5650026850,5180,5190,5190,5170,5937
20240409,100900,5619294860,5190,5170,5200,5170,2850
20240409,100800,5604532290,5170,5170,5180,5170,9370
20240409,100700,5556049700,5170,5160,5170,5150,6846
20240409,100600,5520725840,5160,5170,5170,5160,17956
20240409,100500,5428017770,5170,5210,5210,5160,27994
20240409,100400,5282847680,5210,5210,5220,5200,2843
20240409,100300,5268034420,5210,5220,5220,5210,2124
20240409,100200,5256960480,5210,5200,5220,5200,2630
20240409,100100,5243259910,5200,5200,5210,5200,11236
20240409,100000,5184823660,5200,5220,5220,5200,4429
20240409,095900,5161760180,5210,5200,5220,5200,3170
20240409,095800,5145240870,5200,5230,5230,5200,12272
20240409,095700,5081267780,5230,5230,5240,5220,2523
20240409,095600,5068092530,5230,5250,5270,5220,10569
20240409,095500,5012730960,5250,5250,5270,5250,3537
20240409,095400,4994132320,5250,5240,5260,5230,3119
20240409,095300,4977798670,5260,5240,5260,5230,4123
20240409,095200,4956198520,5240,5260,5270,5230,15550
20240409,095100,4874570720,5260,5250,5260,5250,363
20240409,095000,4872664150,5250,5270,5270,5250,2407
20240409,094900,4860017080,5260,5260,5270,5240,6020
20240409,094800,4828394120,5260,5270,5280,5260,3673
20240409,094700,4809045550,5270,5280,5280,5270,1783
20240409,094600,4799635600,5280,5270,5300,5260,2603
20240409,094500,4785879610,5280,5270,5280,5260,974
20240409,094400,4780749210,5260,5240,5270,5240,1700
20240409,094300,4771819950,5240,5230,5250,5230,4247
20240409,094200,4749580050,5230,5240,5250,5230,9074
20240409,094100,4702050490,5250,5280,5280,5240,10436
20240409,094000,4647194550,5270,5310,5310,5270,10484
20240409,093900,4591785500,5300,5320,5330,5300,6721
20240409,093800,4556086500,5320,5330,5340,5320,1391
20240409,093700,4548674670,5330,5330,5340,5310,5125
20240409,093600,4521392960,5330,5310,5350,5300,11101
20240409,093500,4462439150,5300,5300,5320,5290,4681
20240409,093400,4437601380,5290,5320,5320,5290,9173
20240409,093300,4388979810,5300,5320,5330,5300,9417
20240409,093200,4338947080,5320,5350,5370,5320,16717
20240409,093100,4249690920,5350,5350,5390,5340,26542
20240409,093000,4107312190,5340,5370,5390,5340,19753
20240409,092900,4001450450,5370,5350,5400,5340,29630
20240409,092800,3842337440,5340,5310,5390,5300,20847
20240409,092700,3731041360,5290,5250,5310,5240,32255
20240409,092600,3560701550,5250,5240,5250,5230,2260
20240409,092500,3548862550,5250,5240,5250,5220,16813
20240409,092400,3460827910,5240,5230,5260,5220,7393
20240409,092300,3422084120,5230,5200,5240,5190,3572
20240409,092200,3403470260,5190,5210,5220,5180,20620
20240409,092100,3296381800,5210,5190,5220,5180,10962
20240409,092000,3239330460,5180,5200,5200,5170,23079
20240409,091900,3119687060,5220,5230,5250,5200,23423
20240409,091800,2997576140,5230,5270,5280,5230,27795
20240409,091700,2851589020,5280,5280,5290,5270,20088
20240409,091600,2745508150,5270,5290,5290,5250,12977
20240409,091500,2677133150,5280,5250,5280,5230,10943
20240409,091400,2619575840,5250,5210,5250,5210,9980
20240409,091300,2567312610,5210,5260,5260,5200,18317
20240409,091200,2471459100,5260,5270,5270,5230,22416
20240409,091100,2353711360,5250,5210,5270,5200,26269
20240409,091000,2216281690,5220,5170,5220,5140,46795
20240409,090900,1974171630,5150,5190,5240,5150,58239
20240409,090800,1672279640,5200,5280,5280,5200,94411
20240409,090700,1178048660,5290,5300,5330,5280,46557
20240409,090600,931182000,5310,5330,5340,5290,21774
20240409,090500,815515770,5320,5330,5360,5300,36124
20240409,090400,623337640,5330,5430,5440,5300,39164
20240409,090300,413627640,5440,5460,5470,5430,11226
20240409,090200,352539020,5460,5440,5470,5440,14194
20240409,090100,275177840,5440,5440,5460,5420,15171
20240409,090000,192723770,5440,5500,5500,5410,34070