KissMeData/072020/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,193500,434169170,10620,10620,10620,10620,362
20240409,193400,434169170,10620,10620,10620,10620,0
20240409,193300,434169170,10620,10620,10620,10620,0
20240409,193200,434169170,10620,10620,10620,10620,0
20240409,193100,434169170,10620,10620,10620,10620,0
20240409,193000,434169170,10620,10620,10620,10620,0
20240409,192900,434169170,10620,10620,10620,10620,0
20240409,192800,434169170,10620,10620,10620,10620,0
20240409,192700,434169170,10620,10620,10620,10620,0
20240409,192600,434169170,10620,10620,10620,10620,0
20240409,192500,434169170,10620,10620,10620,10620,0
20240409,192400,434169170,10620,10620,10620,10620,0
20240409,192300,434169170,10620,10620,10620,10620,0
20240409,192200,434169170,10620,10620,10620,10620,0
20240409,192100,434169170,10620,10620,10620,10620,0
20240409,192000,434169170,10620,10620,10620,10620,0
20240409,191900,434169170,10620,10620,10620,10620,0
20240409,191800,434169170,10620,10620,10620,10620,0
20240409,191700,434169170,10620,10620,10620,10620,0
20240409,191600,434169170,10620,10620,10620,10620,0
20240409,191500,434169170,10620,10620,10620,10620,0
20240409,191400,434169170,10620,10620,10620,10620,0
20240409,191300,434169170,10620,10620,10620,10620,0
20240409,191200,434169170,10620,10620,10620,10620,0
20240409,191100,434169170,10620,10620,10620,10620,0
20240409,191000,434169170,10620,10620,10620,10620,0
20240409,190900,434169170,10620,10620,10620,10620,0
20240409,190800,434169170,10620,10620,10620,10620,0
20240409,190700,434169170,10620,10620,10620,10620,0
20240409,190600,434169170,10620,10620,10620,10620,0
20240409,190500,434169170,10620,10620,10620,10620,362
20240409,190400,434169170,10620,10620,10620,10620,0
20240409,190300,434169170,10620,10620,10620,10620,0
20240409,190200,434169170,10620,10620,10620,10620,0
20240409,190100,434169170,10620,10620,10620,10620,0
20240409,190000,434169170,10620,10620,10620,10620,0
20240409,185900,434169170,10620,10620,10620,10620,0
20240409,185800,434169170,10620,10620,10620,10620,0
20240409,185700,434169170,10620,10620,10620,10620,0
20240409,185600,434169170,10620,10620,10620,10620,0
20240409,185500,434169170,10620,10620,10620,10620,0
20240409,185400,434169170,10620,10620,10620,10620,0
20240409,185300,434169170,10620,10620,10620,10620,0
20240409,185200,434169170,10620,10620,10620,10620,0
20240409,185100,434169170,10620,10620,10620,10620,0
20240409,185000,434169170,10620,10620,10620,10620,0
20240409,184900,434169170,10620,10620,10620,10620,0
20240409,184800,434169170,10620,10620,10620,10620,0
20240409,184700,434169170,10620,10620,10620,10620,0
20240409,184600,434169170,10620,10620,10620,10620,0
20240409,184500,434169170,10620,10620,10620,10620,0
20240409,184400,434169170,10620,10620,10620,10620,0
20240409,184300,434169170,10620,10620,10620,10620,0
20240409,184200,434169170,10620,10620,10620,10620,0
20240409,184100,434169170,10620,10620,10620,10620,0
20240409,184000,434169170,10620,10620,10620,10620,0
20240409,183900,434169170,10620,10620,10620,10620,0
20240409,183800,434169170,10620,10620,10620,10620,0
20240409,183700,434169170,10620,10620,10620,10620,0
20240409,183600,434169170,10620,10620,10620,10620,0
20240409,183500,434169170,10620,10620,10620,10620,362
20240409,183400,434169170,10620,10620,10620,10620,0
20240409,183300,434169170,10620,10620,10620,10620,0
20240409,183200,434169170,10620,10620,10620,10620,0
20240409,183100,434169170,10620,10620,10620,10620,0
20240409,183000,434169170,10620,10620,10620,10620,0
20240409,182900,434169170,10620,10620,10620,10620,0
20240409,182800,434169170,10620,10620,10620,10620,0
20240409,182700,434169170,10620,10620,10620,10620,0
20240409,182600,434169170,10620,10620,10620,10620,0
20240409,182500,434169170,10620,10620,10620,10620,0
20240409,182400,434169170,10620,10620,10620,10620,0
20240409,182300,434169170,10620,10620,10620,10620,0
20240409,182200,434169170,10620,10620,10620,10620,0
20240409,182100,434169170,10620,10620,10620,10620,0
20240409,182000,434169170,10620,10620,10620,10620,0
20240409,181900,434169170,10620,10620,10620,10620,0
20240409,181800,434169170,10620,10620,10620,10620,0
20240409,181700,434169170,10620,10620,10620,10620,0
20240409,181600,434169170,10620,10620,10620,10620,0
20240409,181500,434169170,10620,10620,10620,10620,0
20240409,181400,434169170,10620,10620,10620,10620,0
20240409,181300,434169170,10620,10620,10620,10620,0
20240409,181200,434169170,10620,10620,10620,10620,0
20240409,181100,434169170,10620,10620,10620,10620,0
20240409,181000,434169170,10620,10620,10620,10620,0
20240409,180900,434169170,10620,10620,10620,10620,0
20240409,180800,434169170,10620,10620,10620,10620,0
20240409,180700,434169170,10620,10620,10620,10620,0
20240409,180600,434169170,10620,10620,10620,10620,0
20240409,180500,434169170,10620,10620,10620,10620,362
20240409,180400,434169170,10620,10620,10620,10620,0
20240409,180300,434169170,10620,10620,10620,10620,0
20240409,180200,434169170,10620,10620,10620,10620,0
20240409,180100,434169170,10620,10620,10620,10620,0
20240409,180000,434169170,10620,10620,10620,10620,0
20240409,175900,434169170,10620,10620,10620,10620,0
20240409,175800,434169170,10620,10620,10620,10620,0
20240409,175700,434169170,10620,10620,10620,10620,0
20240409,175600,434169170,10620,10620,10620,10620,0
20240409,175500,434169170,10620,10620,10620,10620,0
20240409,175400,434169170,10620,10620,10620,10620,0
20240409,175300,434169170,10620,10620,10620,10620,0
20240409,175200,434169170,10620,10620,10620,10620,0
20240409,175100,434169170,10620,10620,10620,10620,0
20240409,175000,434169170,10620,10620,10620,10620,0
20240409,174900,434169170,10620,10620,10620,10620,0
20240409,174800,434169170,10620,10620,10620,10620,0
20240409,174700,434169170,10620,10620,10620,10620,0
20240409,174600,434169170,10620,10620,10620,10620,0
20240409,174500,434169170,10620,10620,10620,10620,0
20240409,174400,434169170,10620,10620,10620,10620,0
20240409,174300,434169170,10620,10620,10620,10620,0
20240409,174200,434169170,10620,10620,10620,10620,0
20240409,174100,434169170,10620,10620,10620,10620,0
20240409,174000,434169170,10620,10620,10620,10620,0
20240409,173900,434169170,10620,10620,10620,10620,0
20240409,173800,434169170,10620,10620,10620,10620,0
20240409,173700,434169170,10620,10620,10620,10620,0
20240409,173600,434169170,10620,10620,10620,10620,0
20240409,173500,434169170,10620,10620,10620,10620,362
20240409,173400,434169170,10620,10620,10620,10620,0
20240409,173300,434169170,10620,10620,10620,10620,0
20240409,173200,434169170,10620,10620,10620,10620,0
20240409,173100,434169170,10620,10620,10620,10620,0
20240409,173000,434169170,10620,10620,10620,10620,0
20240409,172900,434169170,10620,10620,10620,10620,0
20240409,172800,434169170,10620,10620,10620,10620,0
20240409,172700,434169170,10620,10620,10620,10620,0
20240409,172600,434169170,10620,10620,10620,10620,0
20240409,172500,434169170,10620,10620,10620,10620,0
20240409,172400,434169170,10620,10620,10620,10620,0
20240409,172300,434169170,10620,10620,10620,10620,0
20240409,172200,434169170,10620,10620,10620,10620,0
20240409,172100,434169170,10620,10620,10620,10620,0
20240409,172000,434169170,10620,10620,10620,10620,0
20240409,171900,434169170,10620,10620,10620,10620,0
20240409,171800,434169170,10620,10620,10620,10620,0
20240409,171700,434169170,10620,10620,10620,10620,0
20240409,171600,434169170,10620,10620,10620,10620,0
20240409,171500,434169170,10620,10620,10620,10620,0
20240409,171400,434169170,10620,10620,10620,10620,0
20240409,171300,434169170,10620,10620,10620,10620,0
20240409,171200,434169170,10620,10620,10620,10620,0
20240409,171100,434169170,10620,10620,10620,10620,0
20240409,171000,434169170,10620,10620,10620,10620,0
20240409,170900,434169170,10620,10620,10620,10620,0
20240409,170800,434169170,10620,10620,10620,10620,0
20240409,170700,434169170,10620,10620,10620,10620,0
20240409,170600,434169170,10620,10620,10620,10620,0
20240409,170500,434169170,10620,10620,10620,10620,362
20240409,170400,434169170,10620,10620,10620,10620,0
20240409,170300,434169170,10620,10620,10620,10620,0
20240409,170200,434169170,10620,10620,10620,10620,0
20240409,170100,434169170,10620,10620,10620,10620,0
20240409,170000,434169170,10620,10620,10620,10620,0
20240409,165900,434169170,10620,10620,10620,10620,0
20240409,165800,434169170,10620,10620,10620,10620,0
20240409,165700,434169170,10620,10620,10620,10620,0
20240409,165600,434169170,10620,10620,10620,10620,0
20240409,165500,434169170,10620,10620,10620,10620,0
20240409,165400,434169170,10620,10620,10620,10620,0
20240409,165300,434169170,10620,10620,10620,10620,0
20240409,165200,434169170,10620,10620,10620,10620,0
20240409,165100,434169170,10620,10620,10620,10620,0
20240409,165000,434169170,10620,10620,10620,10620,0
20240409,164900,434169170,10620,10620,10620,10620,0
20240409,164800,434169170,10620,10620,10620,10620,0
20240409,164700,434169170,10620,10620,10620,10620,0
20240409,164600,434169170,10620,10620,10620,10620,0
20240409,164500,434169170,10620,10620,10620,10620,0
20240409,164400,434169170,10620,10620,10620,10620,0
20240409,164300,434169170,10620,10620,10620,10620,0
20240409,164200,434169170,10620,10620,10620,10620,0
20240409,164100,434169170,10620,10620,10620,10620,0
20240409,164000,434169170,10620,10620,10620,10620,0
20240409,163900,434169170,10620,10620,10620,10620,0
20240409,163800,434169170,10620,10620,10620,10620,0
20240409,163700,434169170,10620,10620,10620,10620,0
20240409,163600,434169170,10620,10620,10620,10620,0
20240409,163500,434169170,10620,10620,10620,10620,362
20240409,163400,434169170,10620,10620,10620,10620,0
20240409,163300,434169170,10620,10620,10620,10620,0
20240409,163200,434169170,10620,10620,10620,10620,0
20240409,163100,434169170,10620,10620,10620,10620,0
20240409,163000,434169170,10620,10620,10620,10620,0
20240409,162900,434169170,10620,10620,10620,10620,0
20240409,162800,434169170,10620,10620,10620,10620,0
20240409,162700,434169170,10620,10620,10620,10620,0
20240409,162600,434169170,10620,10620,10620,10620,0
20240409,162500,434169170,10620,10620,10620,10620,0
20240409,162400,434169170,10620,10620,10620,10620,0
20240409,162300,434169170,10620,10620,10620,10620,0
20240409,162200,434169170,10620,10620,10620,10620,0
20240409,162100,434169170,10620,10620,10620,10620,0
20240409,162000,434169170,10620,10620,10620,10620,0
20240409,161900,434169170,10620,10620,10620,10620,0
20240409,161800,434169170,10620,10620,10620,10620,0
20240409,161700,434169170,10620,10620,10620,10620,0
20240409,161600,434169170,10620,10620,10620,10620,0
20240409,161500,434169170,10620,10620,10620,10620,0
20240409,161400,434169170,10620,10620,10620,10620,0
20240409,161300,434169170,10620,10620,10620,10620,0
20240409,161200,434169170,10620,10620,10620,10620,0
20240409,161100,434169170,10620,10620,10620,10620,0
20240409,161000,434169170,10620,10620,10620,10620,0
20240409,160900,434169170,10620,10620,10620,10620,0
20240409,160800,434169170,10620,10620,10620,10620,0
20240409,160700,434169170,10620,10620,10620,10620,0
20240409,160600,434169170,10620,10620,10620,10620,0
20240409,160500,434169170,10620,10620,10620,10620,362
20240409,160400,434169170,10620,10620,10620,10620,0
20240409,160300,434169170,10620,10620,10620,10620,0
20240409,160200,434169170,10620,10620,10620,10620,0
20240409,160100,434169170,10620,10620,10620,10620,0
20240409,160000,434169170,10620,10620,10620,10620,0
20240409,155900,434169170,10620,10620,10620,10620,0
20240409,155800,434169170,10620,10620,10620,10620,0
20240409,155700,434169170,10620,10620,10620,10620,0
20240409,155600,434169170,10620,10620,10620,10620,0
20240409,155500,434169170,10620,10620,10620,10620,0
20240409,155400,434169170,10620,10620,10620,10620,0
20240409,155300,434169170,10620,10620,10620,10620,0
20240409,155200,434169170,10620,10620,10620,10620,0
20240409,155100,434169170,10620,10620,10620,10620,0
20240409,155000,434169170,10620,10620,10620,10620,0
20240409,154900,434169170,10620,10620,10620,10620,0
20240409,154800,434169170,10620,10620,10620,10620,0
20240409,154700,434169170,10620,10620,10620,10620,0
20240409,154600,434169170,10620,10620,10620,10620,0
20240409,154500,434169170,10620,10620,10620,10620,0
20240409,154400,434169170,10620,10620,10620,10620,0
20240409,154300,434169170,10620,10620,10620,10620,0
20240409,154200,434169170,10620,10620,10620,10620,0
20240409,154100,434169170,10620,10620,10620,10620,0
20240409,154000,434169170,10620,10620,10620,10620,0
20240409,153900,434169170,10620,10620,10620,10620,0
20240409,153800,434169170,10620,10620,10620,10620,0
20240409,153700,434169170,10620,10620,10620,10620,0
20240409,153600,434169170,10620,10620,10620,10620,0
20240409,153500,434169170,10620,10620,10620,10620,362
20240409,153400,434169170,10620,10620,10620,10620,0
20240409,153300,434169170,10620,10620,10620,10620,0
20240409,153200,434169170,10620,10620,10620,10620,0
20240409,153100,434169170,10620,10620,10620,10620,0
20240409,153000,434169170,10620,10620,10620,10620,362
20240409,152900,430324730,10600,10600,10600,10600,0
20240409,152800,430324730,10600,10600,10600,10600,0
20240409,152700,430324730,10600,10600,10600,10600,0
20240409,152600,430324730,10600,10600,10600,10600,0
20240409,152500,430324730,10600,10600,10600,10600,0
20240409,152400,430324730,10600,10600,10600,10600,0
20240409,152300,430324730,10600,10600,10600,10600,0
20240409,152200,430324730,10600,10600,10600,10600,0
20240409,152100,430324730,10600,10600,10600,10600,0
20240409,152000,430324730,10600,10600,10600,10600,0
20240409,151900,430324730,10600,10570,10600,10570,62
20240409,151800,429669230,10570,10570,10570,10570,23
20240409,151700,429426120,10570,10570,10570,10570,21
20240409,151600,429204150,10570,10570,10570,10570,76
20240409,151500,428400830,10570,10570,10570,10570,0
20240409,151400,428400830,10570,10570,10570,10570,0
20240409,151300,428400830,10570,10570,10570,10570,416
20240409,151200,424003710,10570,10570,10570,10570,250
20240409,151100,421361210,10570,10570,10570,10570,0
20240409,151000,421361210,10570,10580,10580,10570,419
20240409,150900,416930160,10590,10590,10590,10590,0
20240409,150800,416930160,10590,10590,10590,10590,0
20240409,150700,416930160,10590,10590,10590,10590,39
20240409,150600,416517150,10590,10590,10590,10590,96
20240409,150500,415500510,10590,10590,10590,10590,0
20240409,150400,415500510,10590,10590,10590,10590,12
20240409,150300,415373430,10600,10600,10610,10600,6
20240409,150200,415309800,10600,10600,10610,10600,10
20240409,150100,415203760,10610,10610,10610,10600,8
20240409,150000,415118910,10600,10610,10610,10600,8
20240409,145900,415034070,10600,10600,10610,10580,96
20240409,145800,414018120,10610,10610,10610,10600,6
20240409,145700,413954480,10600,10610,10610,10600,6
20240409,145600,413890850,10600,10600,10610,10600,85
20240409,145500,412989820,10580,10580,10580,10580,0
20240409,145400,412989820,10580,10580,10580,10580,14
20240409,145300,412841700,10580,10580,10580,10580,56
20240409,145200,412249220,10590,10590,10590,10580,170
20240409,145100,410449450,10610,10610,10610,10610,0
20240409,145000,410449450,10610,10610,10610,10610,0
20240409,144900,410449450,10610,10610,10610,10610,0
20240409,144800,410449450,10610,10610,10610,10610,0
20240409,144700,410449450,10610,10610,10610,10610,0
20240409,144600,410449450,10610,10610,10610,10610,0
20240409,144500,410449450,10610,10610,10610,10610,0
20240409,144400,410449450,10610,10610,10610,10610,0
20240409,144300,410449450,10610,10610,10610,10610,0
20240409,144200,410449450,10610,10590,10610,10590,102
20240409,144100,409369230,10610,10610,10610,10610,0
20240409,144000,409369230,10610,10610,10610,10610,0
20240409,143900,409369230,10610,10610,10610,10610,2
20240409,143800,409348010,10620,10620,10620,10620,0
20240409,143700,409348010,10620,10620,10620,10620,0
20240409,143600,409348010,10620,10620,10620,10620,0
20240409,143500,409348010,10620,10620,10620,10620,0
20240409,143400,409348010,10620,10620,10620,10620,0
20240409,143300,409348010,10620,10620,10620,10620,0
20240409,143200,409348010,10620,10590,10620,10590,108
20240409,143100,408204210,10610,10600,10620,10600,7
20240409,143000,408129960,10620,10600,10620,10600,11
20240409,142900,408013240,10600,10600,10620,10600,9
20240409,142800,407917760,10620,10620,10620,10600,58
20240409,142700,407301860,10620,10620,10620,10620,53
20240409,142600,406739000,10630,10630,10630,10630,0
20240409,142500,406739000,10630,10600,10630,10600,291
20240409,142400,403647410,10620,10620,10620,10620,0
20240409,142300,403647410,10620,10620,10620,10620,0
20240409,142200,403647410,10620,10620,10620,10620,0
20240409,142100,403647410,10620,10620,10620,10620,0
20240409,142000,403647410,10620,10600,10630,10600,21
20240409,141900,403424220,10610,10620,10620,10610,301
20240409,141800,400227610,10610,10610,10610,10610,0
20240409,141700,400227610,10610,10610,10610,10610,0
20240409,141600,400227610,10610,10600,10610,10600,11
20240409,141500,400110940,10590,10590,10600,10590,5
20240409,141400,400057970,10600,10590,10600,10590,6
20240409,141300,399994400,10600,10590,10600,10590,51
20240409,141200,399454020,10590,10590,10590,10590,0
20240409,141100,399454020,10590,10590,10590,10590,0
20240409,141000,399454020,10590,10590,10590,10590,0
20240409,140900,399454020,10590,10590,10590,10590,0
20240409,140800,399454020,10590,10590,10590,10590,0
20240409,140700,399454020,10590,10590,10590,10590,0
20240409,140600,399454020,10590,10590,10590,10590,79
20240409,140500,398617410,10580,10580,10580,10580,0
20240409,140400,398617410,10580,10580,10580,10580,0
20240409,140300,398617410,10580,10580,10580,10580,139
20240409,140200,397146790,10580,10580,10580,10580,0
20240409,140100,397146790,10580,10580,10580,10580,67
20240409,140000,396437930,10570,10570,10570,10570,0
20240409,135900,396437930,10570,10570,10570,10570,100
20240409,135800,395380930,10570,10570,10570,10570,80
20240409,135700,394535330,10570,10570,10570,10570,0
20240409,135600,394535330,10570,10570,10570,10570,0
20240409,135500,394535330,10570,10570,10570,10570,0
20240409,135400,394535330,10570,10570,10570,10570,0
20240409,135300,394535330,10570,10570,10570,10570,0
20240409,135200,394535330,10570,10570,10570,10570,100
20240409,135100,393478330,10580,10580,10580,10580,233
20240409,135000,391013190,10590,10590,10590,10590,0
20240409,134900,391013190,10590,10590,10590,10590,0
20240409,134800,391013190,10590,10590,10590,10590,0
20240409,134700,391013190,10590,10590,10590,10590,0
20240409,134600,391013190,10590,10590,10590,10590,0
20240409,134500,391013190,10590,10590,10590,10590,0
20240409,134400,391013190,10590,10590,10590,10590,0
20240409,134300,391013190,10590,10590,10590,10590,0
20240409,134200,391013190,10590,10590,10590,10590,0
20240409,134100,391013190,10590,10590,10590,10590,20
20240409,134000,390801390,10590,10590,10590,10590,0
20240409,133900,390801390,10590,10590,10590,10590,0
20240409,133800,390801390,10590,10590,10590,10590,0
20240409,133700,390801390,10590,10590,10590,10590,0
20240409,133600,390801390,10590,10590,10590,10590,0
20240409,133500,390801390,10590,10590,10590,10590,0
20240409,133400,390801390,10590,10590,10590,10590,0
20240409,133300,390801390,10590,10590,10590,10590,0
20240409,133200,390801390,10590,10590,10590,10590,0
20240409,133100,390801390,10590,10590,10590,10590,0
20240409,133000,390801390,10590,10590,10590,10590,28
20240409,132900,390504870,10600,10600,10600,10600,0
20240409,132800,390504870,10600,10600,10600,10600,50
20240409,132700,389974870,10600,10590,10600,10590,72
20240409,132600,389211890,10590,10590,10590,10590,0
20240409,132500,389211890,10590,10590,10590,10590,0
20240409,132400,389211890,10590,10590,10590,10590,0
20240409,132300,389211890,10590,10590,10590,10590,0
20240409,132200,389211890,10590,10590,10590,10590,0
20240409,132100,389211890,10590,10590,10590,10590,0
20240409,132000,389211890,10590,10590,10590,10590,0
20240409,131900,389211890,10590,10590,10590,10590,0
20240409,131800,389211890,10590,10590,10590,10590,0
20240409,131700,389211890,10590,10590,10590,10590,0
20240409,131600,389211890,10590,10580,10590,10580,11
20240409,131500,389095480,10580,10580,10580,10580,16
20240409,131400,388926200,10610,10610,10610,10610,0
20240409,131300,388926200,10610,10610,10610,10610,0
20240409,131200,388926200,10610,10610,10610,10610,0
20240409,131100,388926200,10610,10610,10610,10610,0
20240409,131000,388926200,10610,10610,10610,10610,0
20240409,130900,388926200,10610,10610,10610,10610,0
20240409,130800,388926200,10610,10610,10610,10610,0
20240409,130700,388926200,10610,10610,10610,10610,0
20240409,130600,388926200,10610,10610,10610,10610,0
20240409,130500,388926200,10610,10580,10610,10580,2
20240409,130400,388905010,10580,10580,10580,10580,0
20240409,130300,388905010,10580,10580,10580,10580,1
20240409,130200,388894430,10610,10610,10610,10610,0
20240409,130100,388894430,10610,10600,10630,10570,145
20240409,130000,387357340,10600,10570,10600,10570,535
20240409,125900,381693900,10570,10570,10570,10570,0
20240409,125800,381693900,10570,10570,10570,10570,0
20240409,125700,381693900,10570,10570,10570,10570,0
20240409,125600,381693900,10570,10570,10570,10570,0
20240409,125500,381693900,10570,10570,10570,10570,1
20240409,125400,381683330,10570,10570,10570,10570,0
20240409,125300,381683330,10570,10570,10570,10570,1
20240409,125200,381672760,10570,10570,10570,10570,0
20240409,125100,381672760,10570,10570,10570,10570,0
20240409,125000,381672760,10570,10570,10570,10570,1
20240409,124900,381662190,10570,10570,10570,10570,1
20240409,124800,381651620,10590,10590,10590,10590,0
20240409,124700,381651620,10590,10590,10590,10590,0
20240409,124600,381651620,10590,10590,10590,10590,0
20240409,124500,381651620,10590,10590,10590,10590,0
20240409,124400,381651620,10590,10590,10590,10590,0
20240409,124300,381651620,10590,10590,10590,10590,0
20240409,124200,381651620,10590,10590,10590,10590,0
20240409,124100,381651620,10590,10590,10590,10590,0
20240409,124000,381651620,10590,10570,10590,10570,3
20240409,123900,381619870,10590,10590,10590,10570,3
20240409,123800,381588120,10590,10570,10590,10570,19
20240409,123700,381387210,10580,10580,10580,10580,0
20240409,123600,381387210,10580,10580,10580,10580,0
20240409,123500,381387210,10580,10580,10580,10580,0
20240409,123400,381387210,10580,10580,10580,10580,0
20240409,123300,381387210,10580,10580,10580,10580,0
20240409,123200,381387210,10580,10570,10580,10570,3
20240409,123100,381355480,10580,10560,10580,10560,12
20240409,123000,381228640,10550,10550,10550,10550,0
20240409,122900,381228640,10550,10560,10560,10550,305
20240409,122800,378009770,10570,10570,10570,10570,1
20240409,122700,377999200,10590,10590,10590,10590,0
20240409,122600,377999200,10590,10590,10590,10590,0
20240409,122500,377999200,10590,10590,10590,10590,0
20240409,122400,377999200,10590,10570,10590,10570,416
20240409,122300,373601880,10560,10560,10560,10560,0
20240409,122200,373601880,10560,10560,10560,10560,303
20240409,122100,370402200,10560,10560,10560,10560,1
20240409,122000,370391640,10530,10530,10530,10530,0
20240409,121900,370391640,10530,10530,10530,10530,0
20240409,121800,370391640,10530,10530,10530,10530,0
20240409,121700,370391640,10530,10530,10530,10530,0
20240409,121600,370391640,10530,10530,10530,10530,0
20240409,121500,370391640,10530,10530,10530,10530,50
20240409,121400,369865140,10530,10530,10530,10530,78
20240409,121300,369043800,10530,10540,10540,10530,146
20240409,121200,367505420,10530,10530,10530,10530,0
20240409,121100,367505420,10530,10530,10530,10530,0
20240409,121000,367505420,10530,10530,10530,10530,0
20240409,120900,367505420,10530,10530,10530,10530,0
20240409,120800,367505420,10530,10530,10530,10530,0
20240409,120700,367505420,10530,10530,10530,10530,1
20240409,120600,367494890,10510,10570,10580,10500,5694
20240409,120500,307537870,10570,10570,10570,10570,0
20240409,120400,307537870,10570,10580,10580,10570,104
20240409,120300,306437730,10580,10580,10580,10580,12
20240409,120200,306310770,10600,10600,10600,10600,0
20240409,120100,306310770,10600,10590,10600,10590,4
20240409,120000,306268390,10600,10600,10600,10600,0
20240409,115900,306268390,10600,10600,10600,10600,0
20240409,115800,306268390,10600,10590,10600,10590,4
20240409,115700,306226010,10600,10590,10600,10590,6
20240409,115600,306162450,10600,10600,10600,10600,0
20240409,115500,306162450,10600,10600,10600,10600,0
20240409,115400,306162450,10600,10600,10600,10600,0
20240409,115300,306162450,10600,10600,10600,10600,0
20240409,115200,306162450,10600,10600,10600,10600,0
20240409,115100,306162450,10600,10600,10600,10600,0
20240409,115000,306162450,10600,10600,10600,10600,2
20240409,114900,306141250,10590,10580,10590,10580,355
20240409,114800,302385230,10600,10600,10600,10600,0
20240409,114700,302385230,10600,10600,10600,10600,0
20240409,114600,302385230,10600,10600,10600,10600,0
20240409,114500,302385230,10600,10600,10600,10600,0
20240409,114400,302385230,10600,10600,10600,10600,0
20240409,114300,302385230,10600,10600,10600,10600,1
20240409,114200,302374630,10580,10580,10580,10580,0
20240409,114100,302374630,10580,10600,10600,10580,1202
20240409,114000,289633450,10610,10610,10610,10610,0
20240409,113900,289633450,10610,10570,10610,10570,88
20240409,113800,288703240,10620,10590,10620,10580,399
20240409,113700,284477610,10570,10560,10570,10560,1085
20240409,113600,273019800,10560,10560,10560,10560,0
20240409,113500,273019800,10560,10560,10560,10560,0
20240409,113400,273019800,10560,10560,10560,10560,467
20240409,113300,268088280,10560,10560,10560,10560,0
20240409,113200,268088280,10560,10580,10580,10560,8310
20240409,113100,180323780,10590,10590,10590,10590,23
20240409,113000,180080210,10590,10590,10590,10590,5
20240409,112900,180027260,10570,10570,10570,10570,0
20240409,112800,180027260,10570,10590,10590,10570,187
20240409,112700,178048980,10600,10600,10600,10600,0
20240409,112600,178048980,10600,10600,10600,10600,0
20240409,112500,178048980,10600,10600,10600,10600,508
20240409,112400,172664180,10600,10600,10600,10600,0
20240409,112300,172664180,10600,10600,10600,10600,0
20240409,112200,172664180,10600,10620,10620,10600,1132
20240409,112100,160663170,10620,10620,10620,10620,0
20240409,112000,160663170,10620,10620,10620,10620,54
20240409,111900,160089690,10620,10620,10620,10620,0
20240409,111800,160089690,10620,10620,10620,10620,0
20240409,111700,160089690,10620,10620,10620,10620,0
20240409,111600,160089690,10620,10620,10620,10620,0
20240409,111500,160089690,10620,10620,10620,10620,0
20240409,111400,160089690,10620,10620,10620,10620,0
20240409,111300,160089690,10620,10620,10620,10620,68
20240409,111200,159367530,10620,10620,10620,10620,0
20240409,111100,159367530,10620,10620,10620,10620,0
20240409,111000,159367530,10620,10620,10620,10620,0
20240409,110900,159367530,10620,10620,10620,10620,10
20240409,110800,159261330,10620,10620,10620,10620,0
20240409,110700,159261330,10620,10620,10620,10620,0
20240409,110600,159261330,10620,10620,10620,10620,0
20240409,110500,159261330,10620,10620,10620,10620,0
20240409,110400,159261330,10620,10620,10620,10620,0
20240409,110300,159261330,10620,10620,10620,10620,0
20240409,110200,159261330,10620,10620,10620,10620,0
20240409,110100,159261330,10620,10620,10620,10620,0
20240409,110000,159261330,10620,10620,10620,10620,31
20240409,105900,158932110,10620,10620,10620,10620,0
20240409,105800,158932110,10620,10620,10620,10620,19
20240409,105700,158730330,10610,10610,10610,10610,28
20240409,105600,158433250,10610,10610,10610,10610,19
20240409,105500,158231660,10600,10600,10600,10600,1
20240409,105400,158221060,10600,10600,10600,10600,1
20240409,105300,158210460,10600,10600,10600,10600,0
20240409,105200,158210460,10600,10600,10600,10600,0
20240409,105100,158210460,10600,10600,10600,10600,0
20240409,105000,158210460,10600,10600,10600,10600,0
20240409,104900,158210460,10600,10600,10600,10600,0
20240409,104800,158210460,10600,10600,10600,10600,12
20240409,104700,158083260,10590,10590,10590,10590,226
20240409,104600,155689920,10590,10590,10590,10590,0
20240409,104500,155689920,10590,10590,10590,10590,50
20240409,104400,155160420,10620,10620,10620,10620,0
20240409,104300,155160420,10620,10600,10620,10600,55
20240409,104200,154577340,10590,10590,10590,10590,1
20240409,104100,154566750,10590,10600,10600,10590,312
20240409,104000,151259590,10600,10600,10600,10600,0
20240409,103900,151259590,10600,10600,10600,10600,128
20240409,103800,149902790,10600,10600,10600,10600,0
20240409,103700,149902790,10600,10600,10600,10600,0
20240409,103600,149902790,10600,10600,10600,10600,212
20240409,103500,147655590,10610,10610,10610,10610,0
20240409,103400,147655590,10610,10610,10610,10610,0
20240409,103300,147655590,10610,10610,10610,10610,0
20240409,103200,147655590,10610,10610,10610,10610,21
20240409,103100,147432780,10620,10620,10620,10620,0
20240409,103000,147432780,10620,10620,10620,10620,10
20240409,102900,147326580,10630,10630,10630,10630,0
20240409,102800,147326580,10630,10630,10630,10630,0
20240409,102700,147326580,10630,10630,10630,10630,0
20240409,102600,147326580,10630,10630,10630,10630,1
20240409,102500,147315950,10630,10630,10630,10630,1
20240409,102400,147305320,10640,10640,10640,10640,0
20240409,102300,147305320,10640,10640,10640,10640,0
20240409,102200,147305320,10640,10630,10640,10630,10
20240409,102100,147199000,10630,10610,10630,10610,17
20240409,102000,147018570,10600,10600,10600,10600,44
20240409,101900,146552170,10590,10590,10590,10590,6
20240409,101800,146488630,10590,10590,10590,10590,0
20240409,101700,146488630,10590,10590,10590,10590,6
20240409,101600,146425090,10600,10600,10600,10600,0
20240409,101500,146425090,10600,10600,10600,10600,0
20240409,101400,146425090,10600,10610,10610,10600,4
20240409,101300,146382680,10610,10610,10610,10610,0
20240409,101200,146382680,10610,10610,10610,10610,796
20240409,101100,137937120,10610,10610,10610,10610,0
20240409,101000,137937120,10610,10620,10620,10610,160
20240409,100900,136238870,10630,10630,10630,10630,0
20240409,100800,136238870,10630,10630,10630,10630,0
20240409,100700,136238870,10630,10630,10630,10630,0
20240409,100600,136238870,10630,10630,10630,10630,0
20240409,100500,136238870,10630,10630,10630,10630,90
20240409,100400,135282170,10640,10640,10640,10640,0
20240409,100300,135282170,10640,10640,10640,10640,0
20240409,100200,135282170,10640,10640,10640,10640,0
20240409,100100,135282170,10640,10640,10640,10640,0
20240409,100000,135282170,10640,10640,10640,10640,0
20240409,095900,135282170,10640,10640,10640,10640,0
20240409,095800,135282170,10640,10640,10640,10640,2
20240409,095700,135260890,10640,10640,10640,10640,0
20240409,095600,135260890,10640,10640,10640,10640,5
20240409,095500,135207690,10640,10620,10640,10620,12
20240409,095400,135080190,10630,10630,10630,10630,27
20240409,095300,134793180,10630,10630,10630,10630,117
20240409,095200,133549470,10630,10630,10630,10630,0
20240409,095100,133549470,10630,10630,10630,10630,0
20240409,095000,133549470,10630,10630,10630,10630,0
20240409,094900,133549470,10630,10630,10630,10630,8
20240409,094800,133464430,10620,10620,10620,10620,0
20240409,094700,133464430,10620,10620,10620,10620,23
20240409,094600,133220170,10620,10620,10620,10620,0
20240409,094500,133220170,10620,10620,10620,10620,0
20240409,094400,133220170,10620,10620,10620,10620,0
20240409,094300,133220170,10620,10620,10620,10620,0
20240409,094200,133220170,10620,10620,10620,10620,0
20240409,094100,133220170,10620,10620,10620,10620,1361
20240409,094000,118766350,10600,10620,10630,10600,103
20240409,093900,117672930,10600,10600,10600,10600,248
20240409,093800,115044130,10610,10600,10610,10600,35
20240409,093700,114672950,10600,10600,10600,10600,3
20240409,093600,114641150,10630,10630,10630,10600,4050
20240409,093500,71694760,10630,10630,10630,10630,10
20240409,093400,71588460,10620,10620,10620,10620,0
20240409,093300,71588460,10620,10620,10620,10620,750
20240409,093200,63623460,10640,10640,10640,10640,0
20240409,093100,63623460,10640,10640,10640,10640,669
20240409,093000,56505300,10640,10650,10650,10640,117
20240409,092900,55260320,10660,10660,10660,10660,109
20240409,092800,54098380,10660,10650,10660,10650,114
20240409,092700,52884260,10650,10650,10650,10650,0
20240409,092600,52884260,10650,10650,10650,10650,572
20240409,092500,46792460,10650,10650,10650,10650,0
20240409,092400,46792460,10650,10660,10660,10650,2959
20240409,092300,15272420,10650,10650,10650,10650,0
20240409,092200,15272420,10650,10650,10650,10650,100
20240409,092100,14207420,10670,10670,10670,10670,130
20240409,092000,12820320,10680,10690,10690,10680,302
20240409,091900,9592940,10690,10680,10690,10680,2
20240409,091800,9571570,10680,10680,10680,10680,1
20240409,091700,9560890,10690,10680,10690,10680,250
20240409,091600,6889590,10670,10670,10680,10670,159
20240409,091500,5192550,10680,10670,10690,10670,362
20240409,091400,1328810,10670,10670,10670,10670,0
20240409,091300,1328810,10670,10670,10670,10670,0
20240409,091200,1328810,10670,10670,10670,10670,0
20240409,091100,1328810,10670,10670,10670,10670,1
20240409,091000,1318140,10630,10630,10630,10630,0
20240409,090900,1318140,10630,10650,10650,10630,2
20240409,090800,1296860,10630,10630,10630,10630,88
20240409,090700,361420,10630,10630,10630,10630,0
20240409,090600,361420,10630,10630,10630,10630,8
20240409,090500,276380,10630,10630,10630,10630,0
20240409,090400,276380,10630,10630,10630,10630,0
20240409,090300,276380,10630,10630,10630,10630,0
20240409,090200,276380,10630,10630,10630,10630,0
20240409,090100,276380,10630,10630,10630,10630,0
20240409,090000,276380,10630,10630,10630,10630,26