KissMeData/044340/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,191800,193721660,9050,9050,9050,9050,171
20240408,191700,193721660,9050,9050,9050,9050,0
20240408,191600,193721660,9050,9050,9050,9050,0
20240408,191500,193721660,9050,9050,9050,9050,0
20240408,191400,193721660,9050,9050,9050,9050,0
20240408,191300,193721660,9050,9050,9050,9050,0
20240408,191200,193721660,9050,9050,9050,9050,0
20240408,191100,193721660,9050,9050,9050,9050,0
20240408,191000,193721660,9050,9050,9050,9050,0
20240408,190900,193721660,9050,9050,9050,9050,0
20240408,190800,193721660,9050,9050,9050,9050,0
20240408,190700,193721660,9050,9050,9050,9050,0
20240408,190600,193721660,9050,9050,9050,9050,0
20240408,190500,193721660,9050,9050,9050,9050,0
20240408,190400,193721660,9050,9050,9050,9050,0
20240408,190300,193721660,9050,9050,9050,9050,0
20240408,190200,193721660,9050,9050,9050,9050,0
20240408,190100,193721660,9050,9050,9050,9050,0
20240408,190000,193721660,9050,9050,9050,9050,0
20240408,185900,193721660,9050,9050,9050,9050,0
20240408,185800,193721660,9050,9050,9050,9050,0
20240408,185700,193721660,9050,9050,9050,9050,0
20240408,185600,193721660,9050,9050,9050,9050,0
20240408,185500,193721660,9050,9050,9050,9050,0
20240408,185400,193721660,9050,9050,9050,9050,0
20240408,185300,193721660,9050,9050,9050,9050,0
20240408,185200,193721660,9050,9050,9050,9050,0
20240408,185100,193721660,9050,9050,9050,9050,0
20240408,185000,193721660,9050,9050,9050,9050,0
20240408,184900,193721660,9050,9050,9050,9050,0
20240408,184800,193721660,9050,9050,9050,9050,171
20240408,184700,193721660,9050,9050,9050,9050,0
20240408,184600,193721660,9050,9050,9050,9050,0
20240408,184500,193721660,9050,9050,9050,9050,0
20240408,184400,193721660,9050,9050,9050,9050,0
20240408,184300,193721660,9050,9050,9050,9050,0
20240408,184200,193721660,9050,9050,9050,9050,0
20240408,184100,193721660,9050,9050,9050,9050,0
20240408,184000,193721660,9050,9050,9050,9050,0
20240408,183900,193721660,9050,9050,9050,9050,0
20240408,183800,193721660,9050,9050,9050,9050,0
20240408,183700,193721660,9050,9050,9050,9050,0
20240408,183600,193721660,9050,9050,9050,9050,0
20240408,183500,193721660,9050,9050,9050,9050,0
20240408,183400,193721660,9050,9050,9050,9050,0
20240408,183300,193721660,9050,9050,9050,9050,0
20240408,183200,193721660,9050,9050,9050,9050,0
20240408,183100,193721660,9050,9050,9050,9050,0
20240408,183000,193721660,9050,9050,9050,9050,0
20240408,182900,193721660,9050,9050,9050,9050,0
20240408,182800,193721660,9050,9050,9050,9050,0
20240408,182700,193721660,9050,9050,9050,9050,0
20240408,182600,193721660,9050,9050,9050,9050,0
20240408,182500,193721660,9050,9050,9050,9050,0
20240408,182400,193721660,9050,9050,9050,9050,0
20240408,182300,193721660,9050,9050,9050,9050,0
20240408,182200,193721660,9050,9050,9050,9050,0
20240408,182100,193721660,9050,9050,9050,9050,0
20240408,182000,193721660,9050,9050,9050,9050,0
20240408,181900,193721660,9050,9050,9050,9050,0
20240408,181800,193721660,9050,9050,9050,9050,171
20240408,181700,193721660,9050,9050,9050,9050,0
20240408,181600,193721660,9050,9050,9050,9050,0
20240408,181500,193721660,9050,9050,9050,9050,0
20240408,181400,193721660,9050,9050,9050,9050,0
20240408,181300,193721660,9050,9050,9050,9050,0
20240408,181200,193721660,9050,9050,9050,9050,0
20240408,181100,193721660,9050,9050,9050,9050,0
20240408,181000,193721660,9050,9050,9050,9050,0
20240408,180900,193721660,9050,9050,9050,9050,0
20240408,180800,193721660,9050,9050,9050,9050,0
20240408,180700,193721660,9050,9050,9050,9050,0
20240408,180600,193721660,9050,9050,9050,9050,0
20240408,180500,193721660,9050,9050,9050,9050,0
20240408,180400,193721660,9050,9050,9050,9050,0
20240408,180300,193721660,9050,9050,9050,9050,0
20240408,180200,193721660,9050,9050,9050,9050,0
20240408,180100,193721660,9050,9050,9050,9050,0
20240408,180000,193721660,9050,9050,9050,9050,0
20240408,175900,193721660,9050,9050,9050,9050,0
20240408,175800,193721660,9050,9050,9050,9050,0
20240408,175700,193721660,9050,9050,9050,9050,0
20240408,175600,193721660,9050,9050,9050,9050,0
20240408,175500,193721660,9050,9050,9050,9050,0
20240408,175400,193721660,9050,9050,9050,9050,0
20240408,175300,193721660,9050,9050,9050,9050,0
20240408,175200,193721660,9050,9050,9050,9050,0
20240408,175100,193721660,9050,9050,9050,9050,0
20240408,175000,193721660,9050,9050,9050,9050,0
20240408,174900,193721660,9050,9050,9050,9050,0
20240408,174800,193721660,9050,9050,9050,9050,171
20240408,174700,193721660,9050,9050,9050,9050,0
20240408,174600,193721660,9050,9050,9050,9050,0
20240408,174500,193721660,9050,9050,9050,9050,0
20240408,174400,193721660,9050,9050,9050,9050,0
20240408,174300,193721660,9050,9050,9050,9050,0
20240408,174200,193721660,9050,9050,9050,9050,0
20240408,174100,193721660,9050,9050,9050,9050,0
20240408,174000,193721660,9050,9050,9050,9050,0
20240408,173900,193721660,9050,9050,9050,9050,0
20240408,173800,193721660,9050,9050,9050,9050,0
20240408,173700,193721660,9050,9050,9050,9050,0
20240408,173600,193721660,9050,9050,9050,9050,0
20240408,173500,193721660,9050,9050,9050,9050,0
20240408,173400,193721660,9050,9050,9050,9050,0
20240408,173300,193721660,9050,9050,9050,9050,0
20240408,173200,193721660,9050,9050,9050,9050,0
20240408,173100,193721660,9050,9050,9050,9050,0
20240408,173000,193721660,9050,9050,9050,9050,0
20240408,172900,193721660,9050,9050,9050,9050,0
20240408,172800,193721660,9050,9050,9050,9050,0
20240408,172700,193721660,9050,9050,9050,9050,0
20240408,172600,193721660,9050,9050,9050,9050,0
20240408,172500,193721660,9050,9050,9050,9050,0
20240408,172400,193721660,9050,9050,9050,9050,0
20240408,172300,193721660,9050,9050,9050,9050,0
20240408,172200,193721660,9050,9050,9050,9050,0
20240408,172100,193721660,9050,9050,9050,9050,0
20240408,172000,193721660,9050,9050,9050,9050,0
20240408,171900,193721660,9050,9050,9050,9050,0
20240408,171800,193721660,9050,9050,9050,9050,171
20240408,171700,193721660,9050,9050,9050,9050,0
20240408,171600,193721660,9050,9050,9050,9050,0
20240408,171500,193721660,9050,9050,9050,9050,0
20240408,171400,193721660,9050,9050,9050,9050,0
20240408,171300,193721660,9050,9050,9050,9050,0
20240408,171200,193721660,9050,9050,9050,9050,0
20240408,171100,193721660,9050,9050,9050,9050,0
20240408,171000,193721660,9050,9050,9050,9050,0
20240408,170900,193721660,9050,9050,9050,9050,0
20240408,170800,193721660,9050,9050,9050,9050,0
20240408,170700,193721660,9050,9050,9050,9050,0
20240408,170600,193721660,9050,9050,9050,9050,0
20240408,170500,193721660,9050,9050,9050,9050,0
20240408,170400,193721660,9050,9050,9050,9050,0
20240408,170300,193721660,9050,9050,9050,9050,0
20240408,170200,193721660,9050,9050,9050,9050,0
20240408,170100,193721660,9050,9050,9050,9050,0
20240408,170000,193721660,9050,9050,9050,9050,0
20240408,165900,193721660,9050,9050,9050,9050,0
20240408,165800,193721660,9050,9050,9050,9050,0
20240408,165700,193721660,9050,9050,9050,9050,0
20240408,165600,193721660,9050,9050,9050,9050,0
20240408,165500,193721660,9050,9050,9050,9050,0
20240408,165400,193721660,9050,9050,9050,9050,0
20240408,165300,193721660,9050,9050,9050,9050,0
20240408,165200,193721660,9050,9050,9050,9050,0
20240408,165100,193721660,9050,9050,9050,9050,0
20240408,165000,193721660,9050,9050,9050,9050,0
20240408,164900,193721660,9050,9050,9050,9050,0
20240408,164800,193721660,9050,9050,9050,9050,171
20240408,164700,193721660,9050,9050,9050,9050,0
20240408,164600,193721660,9050,9050,9050,9050,0
20240408,164500,193721660,9050,9050,9050,9050,0
20240408,164400,193721660,9050,9050,9050,9050,0
20240408,164300,193721660,9050,9050,9050,9050,0
20240408,164200,193721660,9050,9050,9050,9050,0
20240408,164100,193721660,9050,9050,9050,9050,0
20240408,164000,193721660,9050,9050,9050,9050,0
20240408,163900,193721660,9050,9050,9050,9050,0
20240408,163800,193721660,9050,9050,9050,9050,0
20240408,163700,193721660,9050,9050,9050,9050,0
20240408,163600,193721660,9050,9050,9050,9050,0
20240408,163500,193721660,9050,9050,9050,9050,0
20240408,163400,193721660,9050,9050,9050,9050,0
20240408,163300,193721660,9050,9050,9050,9050,0
20240408,163200,193721660,9050,9050,9050,9050,0
20240408,163100,193721660,9050,9050,9050,9050,0
20240408,163000,193721660,9050,9050,9050,9050,0
20240408,162900,193721660,9050,9050,9050,9050,0
20240408,162800,193721660,9050,9050,9050,9050,0
20240408,162700,193721660,9050,9050,9050,9050,0
20240408,162600,193721660,9050,9050,9050,9050,0
20240408,162500,193721660,9050,9050,9050,9050,0
20240408,162400,193721660,9050,9050,9050,9050,0
20240408,162300,193721660,9050,9050,9050,9050,0
20240408,162200,193721660,9050,9050,9050,9050,0
20240408,162100,193721660,9050,9050,9050,9050,0
20240408,162000,193721660,9050,9050,9050,9050,0
20240408,161900,193721660,9050,9050,9050,9050,0
20240408,161800,193721660,9050,9050,9050,9050,171
20240408,161700,193721660,9050,9050,9050,9050,0
20240408,161600,193721660,9050,9050,9050,9050,0
20240408,161500,193721660,9050,9050,9050,9050,0
20240408,161400,193721660,9050,9050,9050,9050,0
20240408,161300,193721660,9050,9050,9050,9050,0
20240408,161200,193721660,9050,9050,9050,9050,0
20240408,161100,193721660,9050,9050,9050,9050,0
20240408,161000,193721660,9050,9050,9050,9050,0
20240408,160900,193721660,9050,9050,9050,9050,0
20240408,160800,193721660,9050,9050,9050,9050,0
20240408,160700,193721660,9050,9050,9050,9050,0
20240408,160600,193721660,9050,9050,9050,9050,0
20240408,160500,193721660,9050,9050,9050,9050,0
20240408,160400,193721660,9050,9050,9050,9050,0
20240408,160300,193721660,9050,9050,9050,9050,0
20240408,160200,193721660,9050,9050,9050,9050,0
20240408,160100,193721660,9050,9050,9050,9050,0
20240408,160000,193721660,9050,9050,9050,9050,0
20240408,155900,193721660,9050,9050,9050,9050,0
20240408,155800,193721660,9050,9050,9050,9050,0
20240408,155700,193721660,9050,9050,9050,9050,0
20240408,155600,193721660,9050,9050,9050,9050,0
20240408,155500,193721660,9050,9050,9050,9050,0
20240408,155400,193721660,9050,9050,9050,9050,0
20240408,155300,193721660,9050,9050,9050,9050,0
20240408,155200,193721660,9050,9050,9050,9050,0
20240408,155100,193721660,9050,9050,9050,9050,0
20240408,155000,193721660,9050,9050,9050,9050,0
20240408,154900,193721660,9050,9050,9050,9050,0
20240408,154800,193721660,9050,9050,9050,9050,171
20240408,154700,193721660,9050,9050,9050,9050,0
20240408,154600,193721660,9050,9050,9050,9050,0
20240408,154500,193721660,9050,9050,9050,9050,0
20240408,154400,193721660,9050,9050,9050,9050,0
20240408,154300,193721660,9050,9050,9050,9050,0
20240408,154200,193721660,9050,9050,9050,9050,0
20240408,154100,193721660,9050,9050,9050,9050,0
20240408,154000,193721660,9050,9050,9050,9050,0
20240408,153900,193721660,9050,9050,9050,9050,0
20240408,153800,193721660,9050,9050,9050,9050,0
20240408,153700,193721660,9050,9050,9050,9050,0
20240408,153600,193721660,9050,9050,9050,9050,0
20240408,153500,193721660,9050,9050,9050,9050,0
20240408,153400,193721660,9050,9050,9050,9050,0
20240408,153300,193721660,9050,9050,9050,9050,0
20240408,153200,193721660,9050,9050,9050,9050,0
20240408,153100,193721660,9050,9050,9050,9050,0
20240408,153000,193721660,9050,9050,9050,9050,171
20240408,152900,192174110,9030,9030,9030,9030,0
20240408,152800,192174110,9030,9030,9030,9030,0
20240408,152700,192174110,9030,9030,9030,9030,0
20240408,152600,192174110,9030,9030,9030,9030,0
20240408,152500,192174110,9030,9030,9030,9030,0
20240408,152400,192174110,9030,9030,9030,9030,0
20240408,152300,192174110,9030,9030,9030,9030,0
20240408,152200,192174110,9030,9030,9030,9030,0
20240408,152100,192174110,9030,9030,9030,9030,0
20240408,152000,192174110,9030,9030,9030,9030,0
20240408,151900,192174110,9030,9030,9030,9030,0
20240408,151800,192174110,9030,9030,9030,9030,0
20240408,151700,192174110,9030,9030,9030,9030,84
20240408,151600,191415590,9040,9040,9040,9040,0
20240408,151500,191415590,9040,9040,9040,9040,1
20240408,151400,191406550,9040,9040,9040,9040,0
20240408,151300,191406550,9040,9040,9040,9040,1
20240408,151200,191397510,9050,9050,9050,9050,1
20240408,151100,191388460,9050,9050,9050,9050,1
20240408,151000,191379410,9050,9050,9050,9050,12
20240408,150900,191270810,9030,9030,9030,9030,0
20240408,150800,191270810,9030,9030,9030,9030,0
20240408,150700,191270810,9030,9030,9030,9030,0
20240408,150600,191270810,9030,9030,9030,9030,0
20240408,150500,191270810,9030,9030,9030,9030,200
20240408,150400,189464810,9050,9050,9050,9050,4
20240408,150300,189428610,9050,9040,9050,9040,10
20240408,150200,189338140,9030,9030,9030,9030,10
20240408,150100,189247840,9030,9030,9030,9030,0
20240408,150000,189247840,9030,9030,9030,9030,60
20240408,145900,188706040,9030,9030,9030,9030,0
20240408,145800,188706040,9030,9030,9030,9030,10
20240408,145700,188615740,9030,9030,9030,9030,36
20240408,145600,188290660,9030,9030,9030,9030,0
20240408,145500,188290660,9030,9030,9030,9030,16
20240408,145400,188146180,9050,9050,9050,9050,60
20240408,145300,187603180,9050,9050,9050,9050,1
20240408,145200,187594130,9030,9030,9030,9030,330
20240408,145100,184614230,9030,9030,9030,9030,0
20240408,145000,184614230,9030,9030,9030,9030,0
20240408,144900,184614230,9030,9030,9030,9030,0
20240408,144800,184614230,9030,9030,9030,9030,0
20240408,144700,184614230,9030,9030,9030,9030,0
20240408,144600,184614230,9030,9030,9030,9030,0
20240408,144500,184614230,9030,9030,9030,9030,0
20240408,144400,184614230,9030,9030,9030,9030,0
20240408,144300,184614230,9030,9030,9030,9030,0
20240408,144200,184614230,9030,9030,9030,9030,0
20240408,144100,184614230,9030,9030,9030,9030,231
20240408,144000,182528300,9040,9040,9040,9040,0
20240408,143900,182528300,9040,9040,9040,9040,0
20240408,143800,182528300,9040,9040,9040,9040,0
20240408,143700,182528300,9040,9040,9040,9040,5
20240408,143600,182483100,9040,9040,9040,9040,0
20240408,143500,182483100,9040,9040,9040,9040,0
20240408,143400,182483100,9040,9040,9040,9040,0
20240408,143300,182483100,9040,9040,9040,9040,0
20240408,143200,182483100,9040,9040,9040,9040,0
20240408,143100,182483100,9040,9040,9040,9040,204
20240408,143000,180638940,9050,9060,9060,9050,2
20240408,142900,180620830,9050,9050,9050,9050,1
20240408,142800,180611780,9060,9060,9060,9060,0
20240408,142700,180611780,9060,9060,9060,9060,0
20240408,142600,180611780,9060,9060,9060,9060,0
20240408,142500,180611780,9060,9060,9060,9060,1
20240408,142400,180602720,9040,9040,9040,9040,142
20240408,142300,179319040,9040,9040,9040,9040,801
20240408,142200,172078000,9040,9040,9040,9040,0
20240408,142100,172078000,9040,9040,9040,9040,0
20240408,142000,172078000,9040,9040,9040,9040,0
20240408,141900,172078000,9040,9040,9040,9040,20
20240408,141800,171897200,9040,9040,9040,9040,1028
20240408,141700,162604080,9050,9050,9050,9050,0
20240408,141600,162604080,9050,9050,9050,9050,1
20240408,141500,162595030,9050,9050,9050,9050,11
20240408,141400,162495480,9040,9040,9040,9040,0
20240408,141300,162495480,9040,9040,9040,9040,0
20240408,141200,162495480,9040,9040,9040,9040,0
20240408,141100,162495480,9040,9040,9040,9040,0
20240408,141000,162495480,9040,9040,9040,9040,0
20240408,140900,162495480,9040,9040,9040,9040,0
20240408,140800,162495480,9040,9040,9040,9040,0
20240408,140700,162495480,9040,9040,9040,9040,0
20240408,140600,162495480,9040,9040,9040,9040,0
20240408,140500,162495480,9040,9040,9040,9040,10
20240408,140400,162405080,9050,9050,9050,9050,0
20240408,140300,162405080,9050,9050,9050,9050,0
20240408,140200,162405080,9050,9050,9050,9050,1
20240408,140100,162396030,9050,9050,9050,9050,12
20240408,140000,162287430,9050,9050,9050,9050,0
20240408,135900,162287430,9050,9050,9050,9050,0
20240408,135800,162287430,9050,9050,9050,9050,0
20240408,135700,162287430,9050,9050,9050,9050,0
20240408,135600,162287430,9050,9050,9050,9050,0
20240408,135500,162287430,9050,9050,9050,9050,0
20240408,135400,162287430,9050,9050,9050,9050,1
20240408,135300,162278380,9050,9050,9050,9050,0
20240408,135200,162278380,9050,9050,9050,9050,100
20240408,135100,161373380,9050,9050,9050,9050,16
20240408,135000,161228580,9050,9050,9050,9050,0
20240408,134900,161228580,9050,9050,9050,9050,0
20240408,134800,161228580,9050,9050,9050,9050,20
20240408,134700,161047580,9050,9050,9050,9050,30
20240408,134600,160776080,9050,9050,9050,9050,23
20240408,134500,160567930,9050,9050,9050,9050,10
20240408,134400,160477430,9050,9050,9050,9050,6
20240408,134300,160423130,9040,9040,9040,9040,5
20240408,134200,160377930,9040,9040,9040,9040,0
20240408,134100,160377930,9040,9040,9040,9040,0
20240408,134000,160377930,9040,9040,9040,9040,0
20240408,133900,160377930,9040,9040,9040,9040,0
20240408,133800,160377930,9040,9040,9040,9040,0
20240408,133700,160377930,9040,9040,9040,9040,0
20240408,133600,160377930,9040,9040,9040,9040,0
20240408,133500,160377930,9040,9040,9040,9040,0
20240408,133400,160377930,9040,9040,9040,9040,5
20240408,133300,160332730,9040,9040,9040,9040,1
20240408,133200,160323690,9040,9040,9040,9040,0
20240408,133100,160323690,9040,9040,9040,9040,0
20240408,133000,160323690,9040,9040,9040,9040,0
20240408,132900,160323690,9040,9040,9040,9040,0
20240408,132800,160323690,9040,9040,9040,9040,100
20240408,132700,159419690,9040,9050,9050,9040,120
20240408,132600,158333890,9050,9050,9050,9050,20
20240408,132500,158152890,9050,9050,9050,9050,0
20240408,132400,158152890,9050,9050,9050,9050,3
20240408,132300,158125740,9050,9050,9050,9050,0
20240408,132200,158125740,9050,9050,9050,9050,5
20240408,132100,158080490,9040,9040,9040,9040,0
20240408,132000,158080490,9040,9040,9040,9040,0
20240408,131900,158080490,9040,9040,9040,9040,0
20240408,131800,158080490,9040,9040,9040,9040,0
20240408,131700,158080490,9040,9040,9040,9040,0
20240408,131600,158080490,9040,9040,9040,9040,15
20240408,131500,157944890,9050,9050,9050,9050,10
20240408,131400,157854390,9050,9050,9050,9050,12
20240408,131300,157745790,9040,9040,9040,9040,0
20240408,131200,157745790,9040,9040,9040,9040,0
20240408,131100,157745790,9040,9040,9040,9040,20
20240408,131000,157564990,9050,9050,9050,9050,200
20240408,130900,155754990,9040,9040,9040,9040,0
20240408,130800,155754990,9040,9040,9040,9040,0
20240408,130700,155754990,9040,9040,9040,9040,25
20240408,130600,155528990,9050,9050,9050,9050,0
20240408,130500,155528990,9050,9050,9050,9050,0
20240408,130400,155528990,9050,9050,9050,9050,1
20240408,130300,155519940,9050,9050,9050,9050,0
20240408,130200,155519940,9050,9050,9050,9050,5
20240408,130100,155474690,9050,9050,9050,9050,80
20240408,130000,154750690,9050,9050,9050,9050,136
20240408,125900,153519890,9050,9050,9050,9050,0
20240408,125800,153519890,9050,9050,9050,9050,233
20240408,125700,151411240,9050,9050,9050,9050,0
20240408,125600,151411240,9050,9050,9050,9050,0
20240408,125500,151411240,9050,9050,9050,9050,0
20240408,125400,151411240,9050,9050,9050,9050,21
20240408,125300,151221190,9050,9050,9050,9050,1
20240408,125200,151212140,9050,9050,9050,9050,1
20240408,125100,151203090,9050,9050,9050,9050,2
20240408,125000,151184990,9040,9040,9040,9040,0
20240408,124900,151184990,9040,9040,9040,9040,0
20240408,124800,151184990,9040,9040,9040,9040,0
20240408,124700,151184990,9040,9040,9040,9040,10
20240408,124600,151094590,9030,9030,9030,9030,0
20240408,124500,151094590,9030,9030,9030,9030,0
20240408,124400,151094590,9030,9030,9030,9030,0
20240408,124300,151094590,9030,9030,9030,9030,0
20240408,124200,151094590,9030,9030,9030,9030,2
20240408,124100,151076530,9030,9030,9030,9030,0
20240408,124000,151076530,9030,9030,9030,9030,0
20240408,123900,151076530,9030,9030,9030,9030,0
20240408,123800,151076530,9030,9030,9030,9030,0
20240408,123700,151076530,9030,9030,9030,9030,0
20240408,123600,151076530,9030,9030,9030,9030,539
20240408,123500,146209360,9030,9030,9030,9030,0
20240408,123400,146209360,9030,9030,9030,9030,12
20240408,123300,146101000,9030,9030,9030,9030,0
20240408,123200,146101000,9030,9030,9030,9030,5
20240408,123100,146055850,9030,9030,9030,9030,0
20240408,123000,146055850,9030,9030,9030,9030,0
20240408,122900,146055850,9030,9030,9030,9030,10
20240408,122800,145965550,9030,9030,9030,9030,13
20240408,122700,145848160,9030,9030,9030,9030,0
20240408,122600,145848160,9030,9030,9030,9030,32
20240408,122500,145559200,9030,9030,9030,9030,0
20240408,122400,145559200,9030,9040,9040,9030,1572
20240408,122300,131363680,9050,9050,9050,9050,0
20240408,122200,131363680,9050,9050,9050,9050,0
20240408,122100,131363680,9050,9050,9050,9050,0
20240408,122000,131363680,9050,9050,9050,9050,0
20240408,121900,131363680,9050,9050,9050,9050,0
20240408,121800,131363680,9050,9050,9050,9050,0
20240408,121700,131363680,9050,9050,9050,9050,0
20240408,121600,131363680,9050,9050,9050,9050,0
20240408,121500,131363680,9050,9050,9050,9050,0
20240408,121400,131363680,9050,9050,9050,9050,0
20240408,121300,131363680,9050,9050,9050,9050,10
20240408,121200,131273180,9040,9040,9040,9040,0
20240408,121100,131273180,9040,9040,9040,9040,1
20240408,121000,131264140,9040,9040,9040,9040,0
20240408,120900,131264140,9040,9040,9040,9040,0
20240408,120800,131264140,9040,9040,9040,9040,0
20240408,120700,131264140,9040,9040,9040,9040,0
20240408,120600,131264140,9040,9040,9040,9040,0
20240408,120500,131264140,9040,9040,9040,9040,30
20240408,120400,130992940,9040,9040,9040,9040,0
20240408,120300,130992940,9040,9040,9040,9040,0
20240408,120200,130992940,9040,9040,9040,9040,0
20240408,120100,130992940,9040,9040,9040,9040,1
20240408,120000,130983900,9030,9030,9030,9030,0
20240408,115900,130983900,9030,9030,9030,9030,0
20240408,115800,130983900,9030,9030,9030,9030,0
20240408,115700,130983900,9030,9030,9030,9030,0
20240408,115600,130983900,9030,9030,9030,9030,0
20240408,115500,130983900,9030,9050,9050,9030,30
20240408,115400,130712800,9040,9040,9040,9040,0
20240408,115300,130712800,9040,9040,9040,9040,100
20240408,115200,129808800,9040,9040,9040,9040,0
20240408,115100,129808800,9040,9040,9040,9040,0
20240408,115000,129808800,9040,9040,9040,9040,0
20240408,114900,129808800,9040,9040,9040,9040,0
20240408,114800,129808800,9040,9040,9040,9040,1
20240408,114700,129799760,9040,9040,9040,9040,0
20240408,114600,129799760,9040,9040,9040,9040,0
20240408,114500,129799760,9040,9050,9050,9040,8
20240408,114400,129727370,9050,9050,9050,9050,0
20240408,114300,129727370,9050,9050,9050,9050,0
20240408,114200,129727370,9050,9050,9050,9050,0
20240408,114100,129727370,9050,9050,9050,9050,10
20240408,114000,129636870,9050,9050,9050,9050,0
20240408,113900,129636870,9050,9050,9050,9050,10
20240408,113800,129546370,9050,9050,9050,9050,40
20240408,113700,129184370,9030,9030,9030,9030,27
20240408,113600,128940560,9040,9040,9040,9040,4
20240408,113500,128904400,9030,9030,9030,9030,3
20240408,113400,128877310,9030,9030,9030,9030,0
20240408,113300,128877310,9030,9030,9030,9030,48
20240408,113200,128443870,9030,9030,9030,9030,54
20240408,113100,127956250,9050,9050,9050,9050,0
20240408,113000,127956250,9050,9050,9050,9050,0
20240408,112900,127956250,9050,9050,9050,9050,0
20240408,112800,127956250,9050,9050,9050,9050,0
20240408,112700,127956250,9050,9050,9050,9050,54
20240408,112600,127467550,9030,9040,9040,9030,21
20240408,112500,127277820,9050,9050,9050,9050,10
20240408,112400,127187320,9030,9030,9030,9030,0
20240408,112300,127187320,9030,9030,9030,9030,150
20240408,112200,125832820,9040,9040,9040,9040,1
20240408,112100,125823780,9040,9040,9040,9040,0
20240408,112000,125823780,9040,9040,9040,9040,0
20240408,111900,125823780,9040,9040,9040,9040,15
20240408,111800,125688180,9040,9040,9040,9040,5
20240408,111700,125642980,9050,9050,9050,9050,1
20240408,111600,125633930,9050,9050,9050,9050,1
20240408,111500,125624880,9030,9030,9030,9030,0
20240408,111400,125624880,9030,9030,9030,9030,0
20240408,111300,125624880,9030,9030,9030,9030,0
20240408,111200,125624880,9030,9030,9030,9030,0
20240408,111100,125624880,9030,9030,9030,9030,0
20240408,111000,125624880,9030,9030,9030,9030,0
20240408,110900,125624880,9030,9030,9030,9030,26
20240408,110800,125390100,9030,9030,9030,9030,101
20240408,110700,124478070,9030,9030,9030,9030,1000
20240408,110600,115448070,9020,9020,9020,9020,0
20240408,110500,115448070,9020,9040,9040,9020,3186
20240408,110400,86671120,9040,9040,9040,9040,0
20240408,110300,86671120,9040,9040,9040,9040,0
20240408,110200,86671120,9040,9040,9050,9040,422
20240408,110100,82854240,9060,9060,9060,9060,0
20240408,110000,82854240,9060,9060,9060,9060,0
20240408,105900,82854240,9060,9060,9060,9060,0
20240408,105800,82854240,9060,9060,9060,9060,0
20240408,105700,82854240,9060,9060,9060,9060,1
20240408,105600,82845180,9030,9050,9060,9030,28
20240408,105500,82591820,9030,9030,9030,9030,2
20240408,105400,82573760,9030,9030,9030,9030,109
20240408,105300,81589490,9040,9040,9040,9040,1831
20240408,105200,65037250,9050,9050,9050,9050,0
20240408,105100,65037250,9050,9050,9050,9050,0
20240408,105000,65037250,9050,9050,9050,9050,0
20240408,104900,65037250,9050,9050,9050,9050,100
20240408,104800,64132250,9050,9050,9050,9050,3
20240408,104700,64105100,9040,9050,9050,9040,1000
20240408,104600,55059950,9060,9060,9060,9060,1
20240408,104500,55050890,9060,9060,9060,9060,1
20240408,104400,55041830,9060,9060,9060,9060,1
20240408,104300,55032770,9050,9050,9050,9050,0
20240408,104200,55032770,9050,9050,9050,9050,50
20240408,104100,54580270,9050,9050,9050,9050,0
20240408,104000,54580270,9050,9050,9050,9050,8
20240408,103900,54507870,9060,9060,9060,9060,2
20240408,103800,54489750,9060,9060,9060,9060,0
20240408,103700,54489750,9060,9060,9060,9060,30
20240408,103600,54217950,9050,9050,9050,9050,0
20240408,103500,54217950,9050,9050,9050,9050,85
20240408,103400,53448700,9060,9060,9060,9060,0
20240408,103300,53448700,9060,9060,9060,9060,0
20240408,103200,53448700,9060,9060,9060,9060,0
20240408,103100,53448700,9060,9060,9060,9060,0
20240408,103000,53448700,9060,9060,9060,9060,0
20240408,102900,53448700,9060,9060,9060,9060,0
20240408,102800,53448700,9060,9060,9060,9060,0
20240408,102700,53448700,9060,9060,9060,9060,0
20240408,102600,53448700,9060,9060,9060,9060,0
20240408,102500,53448700,9060,9060,9060,9060,0
20240408,102400,53448700,9060,9060,9060,9060,0
20240408,102300,53448700,9060,9060,9060,9060,0
20240408,102200,53448700,9060,9060,9060,9060,0
20240408,102100,53448700,9060,9060,9060,9060,86
20240408,102000,52669540,9070,9070,9070,9070,4
20240408,101900,52633260,9080,9080,9080,9080,12
20240408,101800,52524300,9060,9060,9060,9060,0
20240408,101700,52524300,9060,9060,9060,9060,0
20240408,101600,52524300,9060,9060,9060,9060,0
20240408,101500,52524300,9060,9060,9060,9060,14
20240408,101400,52397460,9090,9090,9090,9090,0
20240408,101300,52397460,9090,9090,9090,9090,0
20240408,101200,52397460,9090,9090,9090,9090,0
20240408,101100,52397460,9090,9090,9090,9090,0
20240408,101000,52397460,9090,9090,9090,9090,0
20240408,100900,52397460,9090,9090,9090,9090,0
20240408,100800,52397460,9090,9090,9090,9090,0
20240408,100700,52397460,9090,9090,9090,9090,0
20240408,100600,52397460,9090,9070,9090,9070,89
20240408,100500,51590060,9090,9080,9090,9080,2
20240408,100400,51571890,9090,9090,9090,9090,0
20240408,100300,51571890,9090,9070,9090,9070,60
20240408,100200,51027670,9070,9070,9070,9070,1
20240408,100100,51018600,9070,9070,9070,9070,0
20240408,100000,51018600,9070,9070,9070,9070,2
20240408,095900,51000460,9070,9070,9070,9070,0
20240408,095800,51000460,9070,9070,9070,9070,0
20240408,095700,51000460,9070,9070,9070,9070,0
20240408,095600,51000460,9070,9070,9070,9070,2
20240408,095500,50982320,9040,9040,9040,9040,5
20240408,095400,50937120,9040,9040,9040,9040,0
20240408,095300,50937120,9040,9040,9040,9040,0
20240408,095200,50937120,9040,9040,9040,9040,2
20240408,095100,50919040,9040,9050,9050,9040,238
20240408,095000,48767510,9040,9070,9080,9040,240
20240408,094900,46597810,9050,9050,9050,9050,197
20240408,094800,44814960,9040,9040,9040,9040,0
20240408,094700,44814960,9040,9040,9040,9040,247
20240408,094600,42582080,9040,9040,9040,9040,0
20240408,094500,42582080,9040,9040,9040,9040,30
20240408,094400,42310880,9020,9020,9020,9020,150
20240408,094300,40957880,9040,9040,9040,9020,272
20240408,094200,38499280,9040,9060,9060,9020,579
20240408,094100,33263500,9060,9070,9080,9060,250
20240408,094000,30997610,9080,9080,9080,9080,0
20240408,093900,30997610,9080,9080,9080,9080,10
20240408,093800,30906810,9080,9080,9080,9080,137
20240408,093700,29662850,9080,9080,9080,9080,350
20240408,093600,26484850,9090,9090,9090,9090,2
20240408,093500,26466670,9090,9090,9090,9090,5
20240408,093400,26421220,9090,9090,9090,9090,42
20240408,093300,26039440,9090,9090,9090,9090,1
20240408,093200,26030350,9090,9090,9090,9090,20
20240408,093100,25848550,9090,9090,9090,9090,6
20240408,093000,25794010,9090,9090,9090,9090,1
20240408,092900,25784920,9080,9080,9080,9080,2
20240408,092800,25766760,9090,9090,9090,9090,100
20240408,092700,24857760,9090,9090,9090,9080,38
20240408,092600,24512480,9100,9100,9100,9100,0
20240408,092500,24512480,9100,9100,9100,9100,5
20240408,092400,24466980,9130,9130,9130,9130,0
20240408,092300,24466980,9130,9130,9130,9130,0
20240408,092200,24466980,9130,9130,9130,9130,0
20240408,092100,24466980,9130,9130,9130,9130,0
20240408,092000,24466980,9130,9110,9130,9110,20
20240408,091900,24284400,9130,9110,9130,9110,507
20240408,091800,19665610,9110,9100,9110,9100,109
20240408,091700,18672710,9110,9110,9110,9110,0
20240408,091600,18672710,9110,9110,9110,9110,0
20240408,091500,18672710,9110,9110,9110,9110,0
20240408,091400,18672710,9110,9110,9110,9110,0
20240408,091300,18672710,9110,9110,9110,9110,0
20240408,091200,18672710,9110,9110,9110,9110,0
20240408,091100,18672710,9110,9110,9110,9110,1
20240408,091000,18663600,9110,9110,9110,9110,394
20240408,090900,15074260,9090,9100,9100,9090,915
20240408,090800,6748290,9110,9110,9110,9110,0
20240408,090700,6748290,9110,9110,9110,9110,0
20240408,090600,6748290,9110,9110,9110,9110,1
20240408,090500,6739180,9110,9110,9110,9110,2
20240408,090400,6720960,9110,9110,9110,9110,1
20240408,090300,6711850,9110,9110,9110,9110,31
20240408,090200,6429440,9100,9100,9100,9100,470
20240408,090100,2152440,9120,9120,9120,9120,200
20240408,090000,328440,9120,9130,9130,9120,36