KissMeData/059210/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,192700,494774630,4095,4095,4095,4095,3404
20240408,192600,494774630,4095,4095,4095,4095,0
20240408,192500,494774630,4095,4095,4095,4095,0
20240408,192400,494774630,4095,4095,4095,4095,0
20240408,192300,494774630,4095,4095,4095,4095,0
20240408,192200,494774630,4095,4095,4095,4095,0
20240408,192100,494774630,4095,4095,4095,4095,0
20240408,192000,494774630,4095,4095,4095,4095,0
20240408,191900,494774630,4095,4095,4095,4095,0
20240408,191800,494774630,4095,4095,4095,4095,0
20240408,191700,494774630,4095,4095,4095,4095,0
20240408,191600,494774630,4095,4095,4095,4095,0
20240408,191500,494774630,4095,4095,4095,4095,0
20240408,191400,494774630,4095,4095,4095,4095,0
20240408,191300,494774630,4095,4095,4095,4095,0
20240408,191200,494774630,4095,4095,4095,4095,0
20240408,191100,494774630,4095,4095,4095,4095,0
20240408,191000,494774630,4095,4095,4095,4095,0
20240408,190900,494774630,4095,4095,4095,4095,0
20240408,190800,494774630,4095,4095,4095,4095,0
20240408,190700,494774630,4095,4095,4095,4095,0
20240408,190600,494774630,4095,4095,4095,4095,0
20240408,190500,494774630,4095,4095,4095,4095,0
20240408,190400,494774630,4095,4095,4095,4095,0
20240408,190300,494774630,4095,4095,4095,4095,0
20240408,190200,494774630,4095,4095,4095,4095,0
20240408,190100,494774630,4095,4095,4095,4095,0
20240408,190000,494774630,4095,4095,4095,4095,0
20240408,185900,494774630,4095,4095,4095,4095,0
20240408,185800,494774630,4095,4095,4095,4095,0
20240408,185700,494774630,4095,4095,4095,4095,3404
20240408,185600,494774630,4095,4095,4095,4095,0
20240408,185500,494774630,4095,4095,4095,4095,0
20240408,185400,494774630,4095,4095,4095,4095,0
20240408,185300,494774630,4095,4095,4095,4095,0
20240408,185200,494774630,4095,4095,4095,4095,0
20240408,185100,494774630,4095,4095,4095,4095,0
20240408,185000,494774630,4095,4095,4095,4095,0
20240408,184900,494774630,4095,4095,4095,4095,0
20240408,184800,494774630,4095,4095,4095,4095,0
20240408,184700,494774630,4095,4095,4095,4095,0
20240408,184600,494774630,4095,4095,4095,4095,0
20240408,184500,494774630,4095,4095,4095,4095,0
20240408,184400,494774630,4095,4095,4095,4095,0
20240408,184300,494774630,4095,4095,4095,4095,0
20240408,184200,494774630,4095,4095,4095,4095,0
20240408,184100,494774630,4095,4095,4095,4095,0
20240408,184000,494774630,4095,4095,4095,4095,0
20240408,183900,494774630,4095,4095,4095,4095,0
20240408,183800,494774630,4095,4095,4095,4095,0
20240408,183700,494774630,4095,4095,4095,4095,0
20240408,183600,494774630,4095,4095,4095,4095,0
20240408,183500,494774630,4095,4095,4095,4095,0
20240408,183400,494774630,4095,4095,4095,4095,0
20240408,183300,494774630,4095,4095,4095,4095,0
20240408,183200,494774630,4095,4095,4095,4095,0
20240408,183100,494774630,4095,4095,4095,4095,0
20240408,183000,494774630,4095,4095,4095,4095,0
20240408,182900,494774630,4095,4095,4095,4095,0
20240408,182800,494774630,4095,4095,4095,4095,0
20240408,182700,494774630,4095,4095,4095,4095,3404
20240408,182600,494774630,4095,4095,4095,4095,0
20240408,182500,494774630,4095,4095,4095,4095,0
20240408,182400,494774630,4095,4095,4095,4095,0
20240408,182300,494774630,4095,4095,4095,4095,0
20240408,182200,494774630,4095,4095,4095,4095,0
20240408,182100,494774630,4095,4095,4095,4095,0
20240408,182000,494774630,4095,4095,4095,4095,0
20240408,181900,494774630,4095,4095,4095,4095,0
20240408,181800,494774630,4095,4095,4095,4095,0
20240408,181700,494774630,4095,4095,4095,4095,0
20240408,181600,494774630,4095,4095,4095,4095,0
20240408,181500,494774630,4095,4095,4095,4095,0
20240408,181400,494774630,4095,4095,4095,4095,0
20240408,181300,494774630,4095,4095,4095,4095,0
20240408,181200,494774630,4095,4095,4095,4095,0
20240408,181100,494774630,4095,4095,4095,4095,0
20240408,181000,494774630,4095,4095,4095,4095,0
20240408,180900,494774630,4095,4095,4095,4095,0
20240408,180800,494774630,4095,4095,4095,4095,0
20240408,180700,494774630,4095,4095,4095,4095,0
20240408,180600,494774630,4095,4095,4095,4095,0
20240408,180500,494774630,4095,4095,4095,4095,0
20240408,180400,494774630,4095,4095,4095,4095,0
20240408,180300,494774630,4095,4095,4095,4095,0
20240408,180200,494774630,4095,4095,4095,4095,0
20240408,180100,494774630,4095,4095,4095,4095,0
20240408,180000,494774630,4095,4095,4095,4095,0
20240408,175900,494774630,4095,4095,4095,4095,0
20240408,175800,494774630,4095,4095,4095,4095,0
20240408,175700,494774630,4095,4095,4095,4095,3404
20240408,175600,494774630,4095,4095,4095,4095,0
20240408,175500,494774630,4095,4095,4095,4095,0
20240408,175400,494774630,4095,4095,4095,4095,0
20240408,175300,494774630,4095,4095,4095,4095,0
20240408,175200,494774630,4095,4095,4095,4095,0
20240408,175100,494774630,4095,4095,4095,4095,0
20240408,175000,494774630,4095,4095,4095,4095,0
20240408,174900,494774630,4095,4095,4095,4095,0
20240408,174800,494774630,4095,4095,4095,4095,0
20240408,174700,494774630,4095,4095,4095,4095,0
20240408,174600,494774630,4095,4095,4095,4095,0
20240408,174500,494774630,4095,4095,4095,4095,0
20240408,174400,494774630,4095,4095,4095,4095,0
20240408,174300,494774630,4095,4095,4095,4095,0
20240408,174200,494774630,4095,4095,4095,4095,0
20240408,174100,494774630,4095,4095,4095,4095,0
20240408,174000,494774630,4095,4095,4095,4095,0
20240408,173900,494774630,4095,4095,4095,4095,0
20240408,173800,494774630,4095,4095,4095,4095,0
20240408,173700,494774630,4095,4095,4095,4095,0
20240408,173600,494774630,4095,4095,4095,4095,0
20240408,173500,494774630,4095,4095,4095,4095,0
20240408,173400,494774630,4095,4095,4095,4095,0
20240408,173300,494774630,4095,4095,4095,4095,0
20240408,173200,494774630,4095,4095,4095,4095,0
20240408,173100,494774630,4095,4095,4095,4095,0
20240408,173000,494774630,4095,4095,4095,4095,0
20240408,172900,494774630,4095,4095,4095,4095,0
20240408,172800,494774630,4095,4095,4095,4095,0
20240408,172700,494774630,4095,4095,4095,4095,3404
20240408,172600,494774630,4095,4095,4095,4095,0
20240408,172500,494774630,4095,4095,4095,4095,0
20240408,172400,494774630,4095,4095,4095,4095,0
20240408,172300,494774630,4095,4095,4095,4095,0
20240408,172200,494774630,4095,4095,4095,4095,0
20240408,172100,494774630,4095,4095,4095,4095,0
20240408,172000,494774630,4095,4095,4095,4095,0
20240408,171900,494774630,4095,4095,4095,4095,0
20240408,171800,494774630,4095,4095,4095,4095,0
20240408,171700,494774630,4095,4095,4095,4095,0
20240408,171600,494774630,4095,4095,4095,4095,0
20240408,171500,494774630,4095,4095,4095,4095,0
20240408,171400,494774630,4095,4095,4095,4095,0
20240408,171300,494774630,4095,4095,4095,4095,0
20240408,171200,494774630,4095,4095,4095,4095,0
20240408,171100,494774630,4095,4095,4095,4095,0
20240408,171000,494774630,4095,4095,4095,4095,0
20240408,170900,494774630,4095,4095,4095,4095,0
20240408,170800,494774630,4095,4095,4095,4095,0
20240408,170700,494774630,4095,4095,4095,4095,0
20240408,170600,494774630,4095,4095,4095,4095,0
20240408,170500,494774630,4095,4095,4095,4095,0
20240408,170400,494774630,4095,4095,4095,4095,0
20240408,170300,494774630,4095,4095,4095,4095,0
20240408,170200,494774630,4095,4095,4095,4095,0
20240408,170100,494774630,4095,4095,4095,4095,0
20240408,170000,494774630,4095,4095,4095,4095,0
20240408,165900,494774630,4095,4095,4095,4095,0
20240408,165800,494774630,4095,4095,4095,4095,0
20240408,165700,494774630,4095,4095,4095,4095,3404
20240408,165600,494774630,4095,4095,4095,4095,0
20240408,165500,494774630,4095,4095,4095,4095,0
20240408,165400,494774630,4095,4095,4095,4095,0
20240408,165300,494774630,4095,4095,4095,4095,0
20240408,165200,494774630,4095,4095,4095,4095,0
20240408,165100,494774630,4095,4095,4095,4095,0
20240408,165000,494774630,4095,4095,4095,4095,0
20240408,164900,494774630,4095,4095,4095,4095,0
20240408,164800,494774630,4095,4095,4095,4095,0
20240408,164700,494774630,4095,4095,4095,4095,0
20240408,164600,494774630,4095,4095,4095,4095,0
20240408,164500,494774630,4095,4095,4095,4095,0
20240408,164400,494774630,4095,4095,4095,4095,0
20240408,164300,494774630,4095,4095,4095,4095,0
20240408,164200,494774630,4095,4095,4095,4095,0
20240408,164100,494774630,4095,4095,4095,4095,0
20240408,164000,494774630,4095,4095,4095,4095,0
20240408,163900,494774630,4095,4095,4095,4095,0
20240408,163800,494774630,4095,4095,4095,4095,0
20240408,163700,494774630,4095,4095,4095,4095,0
20240408,163600,494774630,4095,4095,4095,4095,0
20240408,163500,494774630,4095,4095,4095,4095,0
20240408,163400,494774630,4095,4095,4095,4095,0
20240408,163300,494774630,4095,4095,4095,4095,0
20240408,163200,494774630,4095,4095,4095,4095,0
20240408,163100,494774630,4095,4095,4095,4095,0
20240408,163000,494774630,4095,4095,4095,4095,0
20240408,162900,494774630,4095,4095,4095,4095,0
20240408,162800,494774630,4095,4095,4095,4095,0
20240408,162700,494774630,4095,4095,4095,4095,3404
20240408,162600,494774630,4095,4095,4095,4095,0
20240408,162500,494774630,4095,4095,4095,4095,0
20240408,162400,494774630,4095,4095,4095,4095,0
20240408,162300,494774630,4095,4095,4095,4095,0
20240408,162200,494774630,4095,4095,4095,4095,0
20240408,162100,494774630,4095,4095,4095,4095,0
20240408,162000,494774630,4095,4095,4095,4095,0
20240408,161900,494774630,4095,4095,4095,4095,0
20240408,161800,494774630,4095,4095,4095,4095,0
20240408,161700,494774630,4095,4095,4095,4095,0
20240408,161600,494774630,4095,4095,4095,4095,0
20240408,161500,494774630,4095,4095,4095,4095,0
20240408,161400,494774630,4095,4095,4095,4095,0
20240408,161300,494774630,4095,4095,4095,4095,0
20240408,161200,494774630,4095,4095,4095,4095,0
20240408,161100,494774630,4095,4095,4095,4095,0
20240408,161000,494774630,4095,4095,4095,4095,0
20240408,160900,494774630,4095,4095,4095,4095,0
20240408,160800,494774630,4095,4095,4095,4095,0
20240408,160700,494774630,4095,4095,4095,4095,0
20240408,160600,494774630,4095,4095,4095,4095,0
20240408,160500,494774630,4095,4095,4095,4095,0
20240408,160400,494774630,4095,4095,4095,4095,0
20240408,160300,494774630,4095,4095,4095,4095,0
20240408,160200,494774630,4095,4095,4095,4095,0
20240408,160100,494774630,4095,4095,4095,4095,0
20240408,160000,494774630,4095,4095,4095,4095,0
20240408,155900,494774630,4095,4095,4095,4095,0
20240408,155800,494774630,4095,4095,4095,4095,0
20240408,155700,494774630,4095,4095,4095,4095,3404
20240408,155600,494774630,4095,4095,4095,4095,0
20240408,155500,494774630,4095,4095,4095,4095,0
20240408,155400,494774630,4095,4095,4095,4095,0
20240408,155300,494774630,4095,4095,4095,4095,0
20240408,155200,494774630,4095,4095,4095,4095,0
20240408,155100,494774630,4095,4095,4095,4095,0
20240408,155000,494774630,4095,4095,4095,4095,0
20240408,154900,494774630,4095,4095,4095,4095,0
20240408,154800,494774630,4095,4095,4095,4095,0
20240408,154700,494774630,4095,4095,4095,4095,0
20240408,154600,494774630,4095,4095,4095,4095,0
20240408,154500,494774630,4095,4095,4095,4095,0
20240408,154400,494774630,4095,4095,4095,4095,0
20240408,154300,494774630,4095,4095,4095,4095,0
20240408,154200,494774630,4095,4095,4095,4095,0
20240408,154100,494774630,4095,4095,4095,4095,0
20240408,154000,494774630,4095,4095,4095,4095,0
20240408,153900,494774630,4095,4095,4095,4095,0
20240408,153800,494774630,4095,4095,4095,4095,0
20240408,153700,494774630,4095,4095,4095,4095,0
20240408,153600,494774630,4095,4095,4095,4095,0
20240408,153500,494774630,4095,4095,4095,4095,0
20240408,153400,494774630,4095,4095,4095,4095,0
20240408,153300,494774630,4095,4095,4095,4095,0
20240408,153200,494774630,4095,4095,4095,4095,0
20240408,153100,494774630,4095,4095,4095,4095,0
20240408,153000,494774630,4095,4095,4095,4095,3404
20240408,152900,480835250,4095,4095,4095,4095,0
20240408,152800,480835250,4095,4095,4095,4095,0
20240408,152700,480835250,4095,4095,4095,4095,0
20240408,152600,480835250,4095,4095,4095,4095,0
20240408,152500,480835250,4095,4095,4095,4095,0
20240408,152400,480835250,4095,4095,4095,4095,0
20240408,152300,480835250,4095,4095,4095,4095,0
20240408,152200,480835250,4095,4095,4095,4095,0
20240408,152100,480835250,4095,4095,4095,4095,0
20240408,152000,480835250,4095,4095,4095,4095,0
20240408,151900,480835250,4095,4095,4095,4095,0
20240408,151800,480835250,4095,4095,4095,4095,21
20240408,151700,480749255,4070,4070,4070,4070,61
20240408,151600,480500985,4100,4100,4100,4100,100
20240408,151500,480090985,4095,4095,4095,4070,3676
20240408,151400,465109250,4075,4075,4075,4075,58
20240408,151300,464872900,4075,4095,4095,4075,310
20240408,151200,463604630,4070,4070,4070,4070,68
20240408,151100,463327870,4070,4095,4095,4070,308
20240408,151000,462068060,4065,4070,4070,4065,1059
20240408,150900,457761485,4095,4075,4095,4065,3155
20240408,150800,444910395,4075,4075,4075,4075,110
20240408,150700,444462145,4090,4090,4090,4090,750
20240408,150600,441394645,4090,4080,4090,4080,258
20240408,150500,440339505,4080,4080,4080,4080,58
20240408,150400,440102865,4100,4085,4100,4085,290
20240408,150300,438914750,4085,4085,4085,4085,59
20240408,150200,438673735,4085,4085,4085,4085,3058
20240408,150100,426181805,4085,4085,4085,4085,59
20240408,150000,425940790,4085,4100,4110,4085,158
20240408,145900,425293800,4085,4085,4085,4085,59
20240408,145800,425052785,4085,4085,4085,4085,59
20240408,145700,424811770,4085,4085,4085,4085,58
20240408,145600,424574840,4100,4095,4100,4095,400
20240408,145500,422936305,4085,4085,4085,4085,59
20240408,145400,422695290,4085,4085,4085,4085,58
20240408,145300,422458360,4085,4085,4085,4085,60
20240408,145200,422213260,4085,4090,4090,4085,60
20240408,145100,421968155,4085,4085,4085,4085,58
20240408,145000,421731225,4085,4085,4085,4085,1319
20240408,144900,416343110,4095,4065,4095,4065,61
20240408,144800,416095085,4065,4075,4075,4065,646
20240408,144700,413468515,4065,4075,4075,4065,4799
20240408,144600,393937305,4075,4075,4075,4075,4000
20240408,144500,377637305,4075,4075,4075,4075,58
20240408,144400,377400955,4075,4080,4080,4075,1849
20240408,144300,369858015,4080,4080,4100,4080,160
20240408,144200,369203215,4080,4080,4080,4080,58
20240408,144100,368966575,4080,4080,4080,4080,59
20240408,144000,368725855,4080,4080,4080,4080,58
20240408,143900,368489215,4080,4080,4080,4080,59
20240408,143800,368248495,4080,4080,4080,4080,59
20240408,143700,368007775,4100,4080,4100,4080,59
20240408,143600,367767035,4080,4080,4080,4080,0
20240408,143500,367767035,4080,4080,4080,4080,59
20240408,143400,367526315,4080,4100,4100,4080,59
20240408,143300,367285575,4080,4080,4080,4080,59
20240408,143200,367044855,4080,4080,4080,4080,59
20240408,143100,366804135,4080,4100,4100,4080,158
20240408,143000,366157495,4080,4080,4100,4080,359
20240408,142900,364689275,4095,4080,4095,4080,459
20240408,142800,362810555,4080,4080,4080,4080,158
20240408,142700,362165915,4095,4095,4095,4080,260
20240408,142600,361102100,4080,4080,4080,4080,0
20240408,142500,361102100,4080,4080,4080,4080,58
20240408,142400,360865460,4080,4080,4080,4080,59
20240408,142300,360624740,4080,4095,4100,4075,429
20240408,142200,358869995,4080,4080,4080,4080,58
20240408,142100,358633355,4080,4080,4080,4080,59
20240408,142000,358392635,4075,4075,4075,4075,58
20240408,141900,358156285,4075,4080,4080,4075,1021
20240408,141800,353990955,4080,4080,4080,4080,59
20240408,141700,353750235,4080,4080,4080,4080,60
20240408,141600,353505435,4085,4085,4085,4085,0
20240408,141500,353505435,4085,4080,4085,4080,115
20240408,141400,353035955,4085,4085,4085,4085,2
20240408,141300,353027785,4080,4080,4080,4080,59
20240408,141200,352787065,4080,4080,4080,4080,59
20240408,141100,352546345,4080,4080,4080,4080,58
20240408,141000,352309705,4080,4080,4080,4080,59
20240408,140900,352068985,4080,4080,4080,4080,59
20240408,140800,351828265,4080,4080,4080,4080,58
20240408,140700,351591625,4100,4080,4100,4080,67
20240408,140600,351318105,4085,4085,4085,4085,0
20240408,140500,351318105,4085,4100,4100,4085,59
20240408,140400,351077075,4100,4080,4100,4080,60
20240408,140300,350832255,4080,4080,4080,4080,59
20240408,140200,350591535,4080,4080,4080,4080,58
20240408,140100,350354895,4075,4075,4075,4075,59
20240408,140000,350114470,4075,4075,4075,4075,58
20240408,135900,349878120,4080,4080,4080,4080,59
20240408,135800,349637400,4075,4075,4075,4075,59
20240408,135700,349396975,4075,4075,4075,4075,58
20240408,135600,349160625,4095,4080,4095,4080,2058
20240408,135500,340763415,4085,4085,4085,4085,59
20240408,135400,340522400,4085,4085,4085,4085,58
20240408,135300,340285470,4085,4085,4085,4085,59
20240408,135200,340044455,4090,4090,4090,4090,59
20240408,135100,339803145,4115,4110,4115,4085,458
20240408,135000,337921490,4080,4080,4080,4080,59
20240408,134900,337680770,4080,4080,4115,4080,604
20240408,134800,335204585,4080,4075,4080,4075,1516
20240408,134700,329024395,4080,4080,4080,4080,1161
20240408,134600,324287515,4085,4080,4085,4080,610
20240408,134500,321798665,4080,4085,4085,4080,203
20240408,134400,320969700,4085,4090,4090,4085,69
20240408,134300,320687785,4090,4095,4095,4090,24
20240408,134200,320589620,4090,4090,4095,4090,209
20240408,134100,319734250,4085,4085,4085,4085,59
20240408,134000,319493235,4090,4090,4090,4090,159
20240408,133900,318842925,4090,4090,4090,4090,59
20240408,133800,318601615,4090,4090,4090,4090,59
20240408,133700,318360305,4090,4090,4090,4090,58
20240408,133600,318123085,4090,4090,4090,4090,167
20240408,133500,317440055,4085,4090,4090,4085,69
20240408,133400,317158140,4090,4090,4090,4090,2
20240408,133300,317149960,4090,4090,4090,4090,116
20240408,133200,316675520,4085,4085,4085,4085,59
20240408,133100,316434505,4080,4080,4080,4080,128
20240408,133000,315912265,4080,4080,4080,4080,0
20240408,132900,315912265,4080,4080,4085,4080,2386
20240408,132800,306173250,4085,4085,4090,4085,1673
20240408,132700,299336545,4085,4085,4085,4085,59
20240408,132600,299095530,4090,4090,4090,4090,1733
20240408,132500,292007560,4090,4090,4090,4090,0
20240408,132400,292007560,4090,4090,4090,4090,0
20240408,132300,292007560,4090,4090,4090,4090,0
20240408,132200,292007560,4090,4090,4090,4090,10
20240408,132100,291966660,4090,4090,4090,4090,0
20240408,132000,291966660,4090,4090,4090,4090,0
20240408,131900,291966660,4090,4090,4090,4090,0
20240408,131800,291966660,4090,4090,4090,4090,0
20240408,131700,291966660,4090,4090,4090,4090,65
20240408,131600,291700810,4090,4090,4090,4090,0
20240408,131500,291700810,4090,4090,4090,4090,0
20240408,131400,291700810,4090,4090,4090,4090,0
20240408,131300,291700810,4090,4090,4090,4090,1
20240408,131200,291696720,4090,4090,4090,4090,0
20240408,131100,291696720,4090,4090,4090,4090,4
20240408,131000,291680360,4095,4095,4095,4095,0
20240408,130900,291680360,4095,4095,4095,4095,0
20240408,130800,291680360,4095,4095,4095,4095,0
20240408,130700,291680360,4095,4095,4095,4095,0
20240408,130600,291680360,4095,4095,4095,4095,140
20240408,130500,291107060,4095,4095,4095,4095,0
20240408,130400,291107060,4095,4095,4095,4095,220
20240408,130300,290206160,4095,4095,4095,4095,0
20240408,130200,290206160,4095,4095,4095,4095,14
20240408,130100,290148830,4095,4095,4095,4095,16
20240408,130000,290083310,4100,4100,4100,4100,0
20240408,125900,290083310,4100,4100,4100,4100,0
20240408,125800,290083310,4100,4100,4100,4100,0
20240408,125700,290083310,4100,4100,4100,4100,4
20240408,125600,290066910,4105,4105,4105,4105,0
20240408,125500,290066910,4105,4105,4105,4105,0
20240408,125400,290066910,4105,4105,4105,4105,37
20240408,125300,289915025,4100,4110,4110,4100,30
20240408,125200,289791875,4110,4110,4110,4110,0
20240408,125100,289791875,4110,4110,4110,4110,0
20240408,125000,289791875,4110,4085,4110,4085,101
20240408,124900,289376790,4110,4105,4110,4105,320
20240408,124800,288063175,4105,4105,4105,4105,5
20240408,124700,288042650,4105,4105,4105,4105,0
20240408,124600,288042650,4105,4105,4105,4105,1500
20240408,124500,281885150,4080,4080,4080,4080,1
20240408,124400,281881070,4095,4085,4095,4085,301
20240408,124300,280649485,4075,4075,4075,4075,0
20240408,124200,280649485,4075,4075,4075,4075,1
20240408,124100,280645410,4080,4080,4080,4080,99
20240408,124000,280241490,4080,4080,4090,4080,812
20240408,123900,276928420,4090,4090,4090,4090,0
20240408,123800,276928420,4090,4090,4090,4090,1
20240408,123700,276924330,4075,4080,4080,4075,42
20240408,123600,276753160,4075,4075,4075,4075,332
20240408,123500,275400260,4080,4080,4080,4080,168
20240408,123400,274714820,4090,4090,4090,4090,0
20240408,123300,274714820,4090,4090,4090,4090,0
20240408,123200,274714820,4090,4090,4090,4090,272
20240408,123100,273602340,4090,4090,4090,4090,0
20240408,123000,273602340,4090,4090,4090,4090,0
20240408,122900,273602340,4090,4090,4090,4090,0
20240408,122800,273602340,4090,4090,4090,4090,0
20240408,122700,273602340,4090,4090,4090,4090,1
20240408,122600,273598250,4090,4090,4090,4090,15
20240408,122500,273536900,4090,4090,4090,4090,0
20240408,122400,273536900,4090,4090,4090,4090,0
20240408,122300,273536900,4090,4090,4090,4090,0
20240408,122200,273536900,4090,4090,4090,4090,1
20240408,122100,273532810,4075,4075,4075,4075,0
20240408,122000,273532810,4075,4075,4075,4075,0
20240408,121900,273532810,4075,4075,4075,4075,0
20240408,121800,273532810,4075,4075,4075,4075,0
20240408,121700,273532810,4075,4075,4075,4075,0
20240408,121600,273532810,4075,4075,4075,4075,63
20240408,121500,273276085,4075,4075,4075,4075,0
20240408,121400,273276085,4075,4080,4080,4075,354
20240408,121300,271833530,4075,4075,4075,4075,0
20240408,121200,271833530,4075,4075,4075,4075,0
20240408,121100,271833530,4075,4075,4075,4075,0
20240408,121000,271833530,4075,4080,4080,4075,300
20240408,120900,270609615,4080,4085,4085,4080,367
20240408,120800,269112015,4095,4095,4095,4095,8
20240408,120700,269079255,4085,4085,4085,4085,0
20240408,120600,269079255,4085,4085,4085,4085,0
20240408,120500,269079255,4085,4085,4085,4085,0
20240408,120400,269079255,4085,4085,4085,4085,0
20240408,120300,269079255,4085,4085,4085,4085,0
20240408,120200,269079255,4085,4085,4085,4085,2
20240408,120100,269071085,4095,4095,4095,4095,0
20240408,120000,269071085,4095,4095,4095,4095,1
20240408,115900,269066990,4110,4110,4110,4110,0
20240408,115800,269066990,4110,4110,4110,4110,0
20240408,115700,269066990,4110,4110,4110,4110,8
20240408,115600,269034110,4110,4110,4110,4110,1
20240408,115500,269030000,4110,4110,4110,4110,2
20240408,115400,269021780,4110,4110,4110,4110,1
20240408,115300,269017670,4085,4090,4090,4085,832
20240408,115200,265616450,4120,4120,4120,4120,0
20240408,115100,265616450,4120,4120,4120,4120,0
20240408,115000,265616450,4120,4120,4120,4120,0
20240408,114900,265616450,4120,4120,4120,4120,0
20240408,114800,265616450,4120,4120,4120,4120,0
20240408,114700,265616450,4120,4120,4120,4120,0
20240408,114600,265616450,4120,4120,4120,4120,0
20240408,114500,265616450,4120,4120,4120,4120,0
20240408,114400,265616450,4120,4120,4120,4120,0
20240408,114300,265616450,4120,4120,4120,4120,0
20240408,114200,265616450,4120,4120,4120,4120,0
20240408,114100,265616450,4120,4120,4120,4120,0
20240408,114000,265616450,4120,4120,4120,4120,0
20240408,113900,265616450,4120,4120,4120,4120,0
20240408,113800,265616450,4120,4115,4120,4115,500
20240408,113700,263557175,4115,4115,4115,4115,29
20240408,113600,263437840,4115,4115,4115,4115,1
20240408,113500,263433725,4085,4085,4085,4085,0
20240408,113400,263433725,4085,4090,4090,4085,34
20240408,113300,263294785,4090,4090,4090,4090,700
20240408,113200,260431785,4120,4120,4120,4120,0
20240408,113100,260431785,4120,4120,4120,4120,0
20240408,113000,260431785,4120,4120,4120,4120,1
20240408,112900,260427665,4090,4095,4095,4090,1805
20240408,112800,253045155,4100,4105,4105,4100,695
20240408,112700,250195155,4120,4120,4120,4120,0
20240408,112600,250195155,4120,4120,4120,4120,0
20240408,112500,250195155,4120,4120,4120,4120,0
20240408,112400,250195155,4120,4120,4120,4120,0
20240408,112300,250195155,4120,4120,4120,4120,0
20240408,112200,250195155,4120,4120,4120,4120,0
20240408,112100,250195155,4120,4120,4120,4120,0
20240408,112000,250195155,4120,4120,4120,4120,0
20240408,111900,250195155,4120,4120,4120,4120,0
20240408,111800,250195155,4120,4120,4120,4120,0
20240408,111700,250195155,4120,4120,4120,4120,0
20240408,111600,250195155,4120,4120,4120,4120,619
20240408,111500,247644875,4115,4115,4115,4115,0
20240408,111400,247644875,4115,4115,4115,4115,0
20240408,111300,247644875,4115,4115,4115,4115,500
20240408,111200,245587375,4115,4115,4115,4115,0
20240408,111100,245587375,4115,4115,4115,4115,0
20240408,111000,245587375,4115,4115,4115,4115,50
20240408,110900,245381625,4115,4115,4115,4115,0
20240408,110800,245381625,4115,4115,4115,4115,0
20240408,110700,245381625,4115,4115,4115,4115,0
20240408,110600,245381625,4115,4115,4115,4115,10
20240408,110500,245340475,4120,4120,4120,4120,0
20240408,110400,245340475,4120,4120,4120,4120,0
20240408,110300,245340475,4120,4095,4120,4095,3
20240408,110200,245328165,4120,4115,4120,4115,3
20240408,110100,245315810,4110,4110,4110,4110,0
20240408,110000,245315810,4110,4100,4110,4100,601
20240408,105900,242846710,4100,4080,4100,4080,451
20240408,105800,240998850,4095,4095,4095,4095,1
20240408,105700,240994755,4080,4080,4080,4080,0
20240408,105600,240994755,4080,4080,4080,4080,0
20240408,105500,240994755,4080,4080,4080,4080,0
20240408,105400,240994755,4080,4080,4080,4080,0
20240408,105300,240994755,4080,4080,4080,4080,0
20240408,105200,240994755,4080,4080,4080,4080,0
20240408,105100,240994755,4080,4080,4080,4080,1002
20240408,105000,236906595,4090,4090,4090,4090,100
20240408,104900,236497595,4090,4090,4090,4090,0
20240408,104800,236497595,4090,4090,4090,4090,0
20240408,104700,236497595,4090,4090,4090,4090,0
20240408,104600,236497595,4090,4090,4090,4090,100
20240408,104500,236088595,4090,4090,4090,4090,45
20240408,104400,235904545,4090,4090,4090,4090,0
20240408,104300,235904545,4090,4090,4090,4090,0
20240408,104200,235904545,4090,4090,4090,4090,25
20240408,104100,235802295,4075,4075,4075,4075,0
20240408,104000,235802295,4075,4075,4075,4075,0
20240408,103900,235802295,4075,4075,4075,4075,0
20240408,103800,235802295,4075,4075,4075,4075,0
20240408,103700,235802295,4075,4075,4075,4075,23
20240408,103600,235708570,4075,4075,4075,4075,0
20240408,103500,235708570,4075,4075,4075,4075,500
20240408,103400,233671070,4075,4075,4075,4075,210
20240408,103300,232815320,4075,4075,4075,4075,490
20240408,103200,230818570,4075,4075,4075,4075,4501
20240408,103100,212476995,4075,4075,4075,4075,230
20240408,103000,211539745,4075,4075,4075,4075,0
20240408,102900,211539745,4075,4075,4075,4075,0
20240408,102800,211539745,4075,4075,4075,4075,0
20240408,102700,211539745,4075,4090,4090,4075,5001
20240408,102600,191158900,4075,4075,4075,4075,0
20240408,102500,191158900,4075,4075,4075,4075,0
20240408,102400,191158900,4075,4075,4075,4075,275
20240408,102300,190038275,4075,4075,4075,4075,0
20240408,102200,190038275,4075,4075,4075,4075,0
20240408,102100,190038275,4075,4075,4075,4075,0
20240408,102000,190038275,4075,4075,4075,4075,50
20240408,101900,189834525,4095,4095,4095,4095,0
20240408,101800,189834525,4095,4095,4095,4095,0
20240408,101700,189834525,4095,4095,4095,4095,0
20240408,101600,189834525,4095,4095,4095,4095,0
20240408,101500,189834525,4095,4080,4095,4080,500
20240408,101400,187790005,4080,4080,4080,4080,52
20240408,101300,187577845,4080,4080,4080,4080,6
20240408,101200,187553365,4080,4085,4085,4080,25
20240408,101100,187451265,4085,4090,4090,4080,4631
20240408,101000,168543440,4090,4090,4090,4090,0
20240408,100900,168543440,4090,4090,4090,4090,5
20240408,100800,168522990,4095,4095,4095,4095,0
20240408,100700,168522990,4095,4085,4095,4085,11
20240408,100600,168478045,4095,4085,4095,4085,452
20240408,100500,166631605,4090,4090,4090,4090,0
20240408,100400,166631605,4090,4095,4095,4090,363
20240408,100300,165146930,4095,4095,4095,4095,12
20240408,100200,165097790,4095,4095,4095,4095,1
20240408,100100,165093695,4100,4100,4100,4100,0
20240408,100000,165093695,4100,4100,4100,4100,5
20240408,095900,165073195,4090,4090,4090,4090,0
20240408,095800,165073195,4090,4095,4095,4090,9
20240408,095700,165036360,4095,4095,4095,4095,0
20240408,095600,165036360,4095,4095,4095,4095,0
20240408,095500,165036360,4095,4095,4095,4095,0
20240408,095400,165036360,4095,4095,4095,4095,1000
20240408,095300,160941360,4090,4090,4090,4090,0
20240408,095200,160941360,4090,4090,4090,4090,110
20240408,095100,160491460,4090,4090,4090,4090,0
20240408,095000,160491460,4090,4090,4090,4090,0
20240408,094900,160491460,4090,4090,4090,4090,160
20240408,094800,159837060,4090,4090,4090,4090,0
20240408,094700,159837060,4090,4090,4090,4090,500
20240408,094600,157792060,4090,4090,4090,4090,3564
20240408,094500,143215300,4090,4090,4090,4090,0
20240408,094400,143215300,4090,4090,4090,4090,0
20240408,094300,143215300,4090,4090,4090,4090,0
20240408,094200,143215300,4090,4090,4090,4090,0
20240408,094100,143215300,4090,4090,4090,4090,0
20240408,094000,143215300,4090,4090,4090,4090,200
20240408,093900,142397300,4090,4100,4100,4090,748
20240408,093800,139337880,4100,4100,4100,4100,0
20240408,093700,139337880,4100,4100,4100,4100,0
20240408,093600,139337880,4100,4100,4100,4100,980
20240408,093500,135319880,4100,4100,4100,4100,0
20240408,093400,135319880,4100,4100,4100,4100,20
20240408,093300,135237880,4100,4100,4100,4100,1
20240408,093200,135233780,4100,4100,4100,4100,679
20240408,093100,132449880,4100,4100,4100,4100,1501
20240408,093000,126295780,4105,4105,4105,4100,131
20240408,092900,125758425,4110,4110,4110,4110,500
20240408,092800,123703425,4100,4100,4115,4100,109
20240408,092700,123256285,4100,4100,4100,4100,0
20240408,092600,123256285,4100,4085,4100,4085,1001
20240408,092500,119152200,4085,4090,4090,4085,1300
20240408,092400,113841200,4090,4090,4090,4090,42
20240408,092300,113669420,4110,4115,4115,4110,119
20240408,092200,113180325,4090,4090,4090,4090,9
20240408,092100,113143515,4090,4085,4090,4085,1254
20240408,092000,108014665,4090,4090,4090,4090,52
20240408,091900,107801985,4090,4090,4090,4090,0
20240408,091800,107801985,4090,4090,4090,4090,0
20240408,091700,107801985,4090,4095,4095,4090,20
20240408,091600,107720135,4095,4095,4095,4095,254
20240408,091500,106680005,4080,4085,4085,4080,298
20240408,091400,105463915,4095,4095,4095,4095,50
20240408,091300,105259165,4080,4085,4085,4080,905
20240408,091200,101563745,4085,4085,4085,4085,0
20240408,091100,101563745,4085,4085,4085,4085,1603
20240408,091000,95015490,4085,4090,4090,4085,2757
20240408,090900,83739860,4120,4090,4120,4090,101
20240408,090800,83326740,4090,4090,4090,4090,50
20240408,090700,83122240,4090,4095,4095,4090,262
20240408,090600,82049850,4095,4125,4125,4090,501
20240408,090500,80000535,4090,4095,4095,4090,3094
20240408,090400,67343865,4095,4120,4120,4095,398
20240408,090300,65713555,4100,4110,4120,4100,7343
20240408,090200,35593895,4120,4120,4120,4120,50
20240408,090100,35387895,4120,4120,4120,4110,911
20240408,090000,31640675,4125,4130,4130,4125,7661