KissMeData/084010/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,194100,354298160,13130,13130,13130,13130,446
20240409,194000,354298160,13130,13130,13130,13130,0
20240409,193900,354298160,13130,13130,13130,13130,0
20240409,193800,354298160,13130,13130,13130,13130,0
20240409,193700,354298160,13130,13130,13130,13130,0
20240409,193600,354298160,13130,13130,13130,13130,0
20240409,193500,354298160,13130,13130,13130,13130,0
20240409,193400,354298160,13130,13130,13130,13130,0
20240409,193300,354298160,13130,13130,13130,13130,0
20240409,193200,354298160,13130,13130,13130,13130,0
20240409,193100,354298160,13130,13130,13130,13130,0
20240409,193000,354298160,13130,13130,13130,13130,0
20240409,192900,354298160,13130,13130,13130,13130,0
20240409,192800,354298160,13130,13130,13130,13130,0
20240409,192700,354298160,13130,13130,13130,13130,0
20240409,192600,354298160,13130,13130,13130,13130,0
20240409,192500,354298160,13130,13130,13130,13130,0
20240409,192400,354298160,13130,13130,13130,13130,0
20240409,192300,354298160,13130,13130,13130,13130,0
20240409,192200,354298160,13130,13130,13130,13130,0
20240409,192100,354298160,13130,13130,13130,13130,0
20240409,192000,354298160,13130,13130,13130,13130,0
20240409,191900,354298160,13130,13130,13130,13130,0
20240409,191800,354298160,13130,13130,13130,13130,0
20240409,191700,354298160,13130,13130,13130,13130,0
20240409,191600,354298160,13130,13130,13130,13130,0
20240409,191500,354298160,13130,13130,13130,13130,0
20240409,191400,354298160,13130,13130,13130,13130,0
20240409,191300,354298160,13130,13130,13130,13130,0
20240409,191200,354298160,13130,13130,13130,13130,0
20240409,191100,354298160,13130,13130,13130,13130,446
20240409,191000,354298160,13130,13130,13130,13130,0
20240409,190900,354298160,13130,13130,13130,13130,0
20240409,190800,354298160,13130,13130,13130,13130,0
20240409,190700,354298160,13130,13130,13130,13130,0
20240409,190600,354298160,13130,13130,13130,13130,0
20240409,190500,354298160,13130,13130,13130,13130,0
20240409,190400,354298160,13130,13130,13130,13130,0
20240409,190300,354298160,13130,13130,13130,13130,0
20240409,190200,354298160,13130,13130,13130,13130,0
20240409,190100,354298160,13130,13130,13130,13130,0
20240409,190000,354298160,13130,13130,13130,13130,0
20240409,185900,354298160,13130,13130,13130,13130,0
20240409,185800,354298160,13130,13130,13130,13130,0
20240409,185700,354298160,13130,13130,13130,13130,0
20240409,185600,354298160,13130,13130,13130,13130,0
20240409,185500,354298160,13130,13130,13130,13130,0
20240409,185400,354298160,13130,13130,13130,13130,0
20240409,185300,354298160,13130,13130,13130,13130,0
20240409,185200,354298160,13130,13130,13130,13130,0
20240409,185100,354298160,13130,13130,13130,13130,0
20240409,185000,354298160,13130,13130,13130,13130,0
20240409,184900,354298160,13130,13130,13130,13130,0
20240409,184800,354298160,13130,13130,13130,13130,0
20240409,184700,354298160,13130,13130,13130,13130,0
20240409,184600,354298160,13130,13130,13130,13130,0
20240409,184500,354298160,13130,13130,13130,13130,0
20240409,184400,354298160,13130,13130,13130,13130,0
20240409,184300,354298160,13130,13130,13130,13130,0
20240409,184200,354298160,13130,13130,13130,13130,0
20240409,184100,354298160,13130,13130,13130,13130,446
20240409,184000,354298160,13130,13130,13130,13130,0
20240409,183900,354298160,13130,13130,13130,13130,0
20240409,183800,354298160,13130,13130,13130,13130,0
20240409,183700,354298160,13130,13130,13130,13130,0
20240409,183600,354298160,13130,13130,13130,13130,0
20240409,183500,354298160,13130,13130,13130,13130,0
20240409,183400,354298160,13130,13130,13130,13130,0
20240409,183300,354298160,13130,13130,13130,13130,0
20240409,183200,354298160,13130,13130,13130,13130,0
20240409,183100,354298160,13130,13130,13130,13130,0
20240409,183000,354298160,13130,13130,13130,13130,0
20240409,182900,354298160,13130,13130,13130,13130,0
20240409,182800,354298160,13130,13130,13130,13130,0
20240409,182700,354298160,13130,13130,13130,13130,0
20240409,182600,354298160,13130,13130,13130,13130,0
20240409,182500,354298160,13130,13130,13130,13130,0
20240409,182400,354298160,13130,13130,13130,13130,0
20240409,182300,354298160,13130,13130,13130,13130,0
20240409,182200,354298160,13130,13130,13130,13130,0
20240409,182100,354298160,13130,13130,13130,13130,0
20240409,182000,354298160,13130,13130,13130,13130,0
20240409,181900,354298160,13130,13130,13130,13130,0
20240409,181800,354298160,13130,13130,13130,13130,0
20240409,181700,354298160,13130,13130,13130,13130,0
20240409,181600,354298160,13130,13130,13130,13130,0
20240409,181500,354298160,13130,13130,13130,13130,0
20240409,181400,354298160,13130,13130,13130,13130,0
20240409,181300,354298160,13130,13130,13130,13130,0
20240409,181200,354298160,13130,13130,13130,13130,0
20240409,181100,354298160,13130,13130,13130,13130,446
20240409,181000,354298160,13130,13130,13130,13130,0
20240409,180900,354298160,13130,13130,13130,13130,0
20240409,180800,354298160,13130,13130,13130,13130,0
20240409,180700,354298160,13130,13130,13130,13130,0
20240409,180600,354298160,13130,13130,13130,13130,0
20240409,180500,354298160,13130,13130,13130,13130,0
20240409,180400,354298160,13130,13130,13130,13130,0
20240409,180300,354298160,13130,13130,13130,13130,0
20240409,180200,354298160,13130,13130,13130,13130,0
20240409,180100,354298160,13130,13130,13130,13130,0
20240409,180000,354298160,13130,13130,13130,13130,0
20240409,175900,354298160,13130,13130,13130,13130,0
20240409,175800,354298160,13130,13130,13130,13130,0
20240409,175700,354298160,13130,13130,13130,13130,0
20240409,175600,354298160,13130,13130,13130,13130,0
20240409,175500,354298160,13130,13130,13130,13130,0
20240409,175400,354298160,13130,13130,13130,13130,0
20240409,175300,354298160,13130,13130,13130,13130,0
20240409,175200,354298160,13130,13130,13130,13130,0
20240409,175100,354298160,13130,13130,13130,13130,0
20240409,175000,354298160,13130,13130,13130,13130,0
20240409,174900,354298160,13130,13130,13130,13130,0
20240409,174800,354298160,13130,13130,13130,13130,0
20240409,174700,354298160,13130,13130,13130,13130,0
20240409,174600,354298160,13130,13130,13130,13130,0
20240409,174500,354298160,13130,13130,13130,13130,0
20240409,174400,354298160,13130,13130,13130,13130,0
20240409,174300,354298160,13130,13130,13130,13130,0
20240409,174200,354298160,13130,13130,13130,13130,0
20240409,174100,354298160,13130,13130,13130,13130,446
20240409,174000,354298160,13130,13130,13130,13130,0
20240409,173900,354298160,13130,13130,13130,13130,0
20240409,173800,354298160,13130,13130,13130,13130,0
20240409,173700,354298160,13130,13130,13130,13130,0
20240409,173600,354298160,13130,13130,13130,13130,0
20240409,173500,354298160,13130,13130,13130,13130,0
20240409,173400,354298160,13130,13130,13130,13130,0
20240409,173300,354298160,13130,13130,13130,13130,0
20240409,173200,354298160,13130,13130,13130,13130,0
20240409,173100,354298160,13130,13130,13130,13130,0
20240409,173000,354298160,13130,13130,13130,13130,0
20240409,172900,354298160,13130,13130,13130,13130,0
20240409,172800,354298160,13130,13130,13130,13130,0
20240409,172700,354298160,13130,13130,13130,13130,0
20240409,172600,354298160,13130,13130,13130,13130,0
20240409,172500,354298160,13130,13130,13130,13130,0
20240409,172400,354298160,13130,13130,13130,13130,0
20240409,172300,354298160,13130,13130,13130,13130,0
20240409,172200,354298160,13130,13130,13130,13130,0
20240409,172100,354298160,13130,13130,13130,13130,0
20240409,172000,354298160,13130,13130,13130,13130,0
20240409,171900,354298160,13130,13130,13130,13130,0
20240409,171800,354298160,13130,13130,13130,13130,0
20240409,171700,354298160,13130,13130,13130,13130,0
20240409,171600,354298160,13130,13130,13130,13130,0
20240409,171500,354298160,13130,13130,13130,13130,0
20240409,171400,354298160,13130,13130,13130,13130,0
20240409,171300,354298160,13130,13130,13130,13130,0
20240409,171200,354298160,13130,13130,13130,13130,0
20240409,171100,354298160,13130,13130,13130,13130,446
20240409,171000,354298160,13130,13130,13130,13130,0
20240409,170900,354298160,13130,13130,13130,13130,0
20240409,170800,354298160,13130,13130,13130,13130,0
20240409,170700,354298160,13130,13130,13130,13130,0
20240409,170600,354298160,13130,13130,13130,13130,0
20240409,170500,354298160,13130,13130,13130,13130,0
20240409,170400,354298160,13130,13130,13130,13130,0
20240409,170300,354298160,13130,13130,13130,13130,0
20240409,170200,354298160,13130,13130,13130,13130,0
20240409,170100,354298160,13130,13130,13130,13130,0
20240409,170000,354298160,13130,13130,13130,13130,0
20240409,165900,354298160,13130,13130,13130,13130,0
20240409,165800,354298160,13130,13130,13130,13130,0
20240409,165700,354298160,13130,13130,13130,13130,0
20240409,165600,354298160,13130,13130,13130,13130,0
20240409,165500,354298160,13130,13130,13130,13130,0
20240409,165400,354298160,13130,13130,13130,13130,0
20240409,165300,354298160,13130,13130,13130,13130,0
20240409,165200,354298160,13130,13130,13130,13130,0
20240409,165100,354298160,13130,13130,13130,13130,0
20240409,165000,354298160,13130,13130,13130,13130,0
20240409,164900,354298160,13130,13130,13130,13130,0
20240409,164800,354298160,13130,13130,13130,13130,0
20240409,164700,354298160,13130,13130,13130,13130,0
20240409,164600,354298160,13130,13130,13130,13130,0
20240409,164500,354298160,13130,13130,13130,13130,0
20240409,164400,354298160,13130,13130,13130,13130,0
20240409,164300,354298160,13130,13130,13130,13130,0
20240409,164200,354298160,13130,13130,13130,13130,0
20240409,164100,354298160,13130,13130,13130,13130,446
20240409,164000,354298160,13130,13130,13130,13130,0
20240409,163900,354298160,13130,13130,13130,13130,0
20240409,163800,354298160,13130,13130,13130,13130,0
20240409,163700,354298160,13130,13130,13130,13130,0
20240409,163600,354298160,13130,13130,13130,13130,0
20240409,163500,354298160,13130,13130,13130,13130,0
20240409,163400,354298160,13130,13130,13130,13130,0
20240409,163300,354298160,13130,13130,13130,13130,0
20240409,163200,354298160,13130,13130,13130,13130,0
20240409,163100,354298160,13130,13130,13130,13130,0
20240409,163000,354298160,13130,13130,13130,13130,0
20240409,162900,354298160,13130,13130,13130,13130,0
20240409,162800,354298160,13130,13130,13130,13130,0
20240409,162700,354298160,13130,13130,13130,13130,0
20240409,162600,354298160,13130,13130,13130,13130,0
20240409,162500,354298160,13130,13130,13130,13130,0
20240409,162400,354298160,13130,13130,13130,13130,0
20240409,162300,354298160,13130,13130,13130,13130,0
20240409,162200,354298160,13130,13130,13130,13130,0
20240409,162100,354298160,13130,13130,13130,13130,0
20240409,162000,354298160,13130,13130,13130,13130,0
20240409,161900,354298160,13130,13130,13130,13130,0
20240409,161800,354298160,13130,13130,13130,13130,0
20240409,161700,354298160,13130,13130,13130,13130,0
20240409,161600,354298160,13130,13130,13130,13130,0
20240409,161500,354298160,13130,13130,13130,13130,0
20240409,161400,354298160,13130,13130,13130,13130,0
20240409,161300,354298160,13130,13130,13130,13130,0
20240409,161200,354298160,13130,13130,13130,13130,0
20240409,161100,354298160,13130,13130,13130,13130,446
20240409,161000,354298160,13130,13130,13130,13130,0
20240409,160900,354298160,13130,13130,13130,13130,0
20240409,160800,354298160,13130,13130,13130,13130,0
20240409,160700,354298160,13130,13130,13130,13130,0
20240409,160600,354298160,13130,13130,13130,13130,0
20240409,160500,354298160,13130,13130,13130,13130,0
20240409,160400,354298160,13130,13130,13130,13130,0
20240409,160300,354298160,13130,13130,13130,13130,0
20240409,160200,354298160,13130,13130,13130,13130,0
20240409,160100,354298160,13130,13130,13130,13130,0
20240409,160000,354298160,13130,13130,13130,13130,0
20240409,155900,354298160,13130,13130,13130,13130,0
20240409,155800,354298160,13130,13130,13130,13130,0
20240409,155700,354298160,13130,13130,13130,13130,0
20240409,155600,354298160,13130,13130,13130,13130,0
20240409,155500,354298160,13130,13130,13130,13130,0
20240409,155400,354298160,13130,13130,13130,13130,0
20240409,155300,354298160,13130,13130,13130,13130,0
20240409,155200,354298160,13130,13130,13130,13130,0
20240409,155100,354298160,13130,13130,13130,13130,0
20240409,155000,354298160,13130,13130,13130,13130,0
20240409,154900,354298160,13130,13130,13130,13130,0
20240409,154800,354298160,13130,13130,13130,13130,0
20240409,154700,354298160,13130,13130,13130,13130,0
20240409,154600,354298160,13130,13130,13130,13130,0
20240409,154500,354298160,13130,13130,13130,13130,0
20240409,154400,354298160,13130,13130,13130,13130,0
20240409,154300,354298160,13130,13130,13130,13130,0
20240409,154200,354298160,13130,13130,13130,13130,0
20240409,154100,354298160,13130,13130,13130,13130,446
20240409,154000,354298160,13130,13130,13130,13130,0
20240409,153900,354298160,13130,13130,13130,13130,0
20240409,153800,354298160,13130,13130,13130,13130,0
20240409,153700,354298160,13130,13130,13130,13130,0
20240409,153600,354298160,13130,13130,13130,13130,0
20240409,153500,354298160,13130,13130,13130,13130,0
20240409,153400,354298160,13130,13130,13130,13130,0
20240409,153300,354298160,13130,13130,13130,13130,0
20240409,153200,354298160,13130,13130,13130,13130,0
20240409,153100,354298160,13130,13130,13130,13130,0
20240409,153000,354298160,13130,13130,13130,13130,446
20240409,152900,348442180,13160,13160,13160,13160,0
20240409,152800,348442180,13160,13160,13160,13160,0
20240409,152700,348442180,13160,13160,13160,13160,0
20240409,152600,348442180,13160,13160,13160,13160,0
20240409,152500,348442180,13160,13160,13160,13160,0
20240409,152400,348442180,13160,13160,13160,13160,0
20240409,152300,348442180,13160,13160,13160,13160,0
20240409,152200,348442180,13160,13160,13160,13160,0
20240409,152100,348442180,13160,13160,13160,13160,0
20240409,152000,348442180,13160,13160,13160,13160,0
20240409,151900,348442180,13160,13160,13160,13160,88
20240409,151800,347284100,13190,13190,13190,13190,0
20240409,151700,347284100,13190,13190,13190,13190,10
20240409,151600,347152200,13190,13200,13200,13160,41
20240409,151500,346611360,13200,13160,13200,13160,29
20240409,151400,346228850,13190,13190,13190,13190,23
20240409,151300,345925480,13190,13190,13190,13190,48
20240409,151200,345292360,13190,13190,13200,13190,216
20240409,151100,342443190,13190,13180,13190,13180,328
20240409,151000,338116990,13150,13180,13180,13140,30
20240409,150900,337721660,13180,13140,13180,13120,691
20240409,150800,328654640,13140,13180,13180,13140,33
20240409,150700,328219740,13180,13180,13180,13180,34
20240409,150600,327771620,13140,13180,13220,13140,179
20240409,150500,325412040,13220,13200,13220,13200,32
20240409,150400,324989180,13130,13200,13220,13130,176
20240409,150300,322670370,13200,13170,13200,13170,58
20240409,150200,321906230,13170,13160,13170,13130,50
20240409,150100,321247990,13120,13120,13120,13120,36
20240409,150000,320775670,13110,13160,13160,13110,62
20240409,145900,319960720,13160,13150,13160,13110,269
20240409,145800,316432030,13150,13150,13180,13140,28
20240409,145700,316063480,13180,13180,13180,13180,33
20240409,145600,315628540,13150,13170,13200,13150,116
20240409,145500,314101740,13170,13170,13170,13170,23
20240409,145400,313798830,13170,13170,13170,13160,31
20240409,145300,313390570,13170,13170,13170,13170,34
20240409,145200,312942790,13150,13170,13170,13150,52
20240409,145100,312258460,13180,13190,13190,13180,197
20240409,145000,309661780,13170,13190,13190,13170,24
20240409,144900,309345240,13180,13190,13190,13180,23
20240409,144800,309041980,13190,13180,13190,13180,38
20240409,144700,308540800,13180,13170,13180,13170,25
20240409,144600,308211320,13170,13170,13190,13170,194
20240409,144500,305654450,13170,13170,13170,13170,22
20240409,144400,305364710,13170,13170,13170,13160,50
20240409,144300,304706220,13170,13170,13170,13170,35
20240409,144200,304245270,13170,13190,13190,13170,91
20240409,144100,303046150,13200,13200,13200,13200,23
20240409,144000,302742550,13200,13230,13230,13190,332
20240409,143900,298362850,13230,13230,13230,13220,30
20240409,143800,297966000,13230,13230,13230,13220,41
20240409,143700,297423640,13240,13240,13240,13240,28
20240409,143600,297052920,13240,13240,13240,13210,24
20240409,143500,296735220,13240,13240,13240,13240,31
20240409,143400,296324780,13200,13200,13200,13190,42
20240409,143300,295770390,13200,13200,13200,13200,30
20240409,143200,295374390,13200,13200,13200,13190,30
20240409,143100,294978400,13200,13230,13240,13200,330
20240409,143000,290621150,13240,13240,13240,13230,80
20240409,142900,289561960,13240,13230,13240,13230,40
20240409,142800,289032410,13220,13240,13240,13220,138
20240409,142700,287207550,13240,13220,13240,13220,54
20240409,142600,286492990,13240,13240,13240,13230,36
20240409,142500,286016390,13240,13240,13240,13240,23
20240409,142400,285711870,13240,13220,13240,13210,65
20240409,142300,284852360,13220,13220,13220,13220,21
20240409,142200,284574740,13220,13220,13220,13210,45
20240409,142100,283979850,13220,13220,13220,13220,22
20240409,142000,283689010,13220,13220,13220,13190,24
20240409,141900,283371760,13240,13240,13240,13200,126
20240409,141800,281704690,13230,13240,13240,13230,44
20240409,141700,281122340,13240,13240,13240,13240,49
20240409,141600,280473580,13240,13240,13240,13230,24
20240409,141500,280155830,13240,13240,13240,13240,132
20240409,141400,278408150,13240,13240,13240,13220,33
20240409,141300,277971250,13240,13230,13240,13230,203
20240409,141200,275283630,13230,13230,13230,13220,230
20240409,141100,272242750,13230,13230,13230,13230,53
20240409,141000,271541560,13230,13230,13230,13220,346
20240409,140900,266963990,13230,13220,13230,13220,60
20240409,140800,266170660,13220,13220,13220,13200,34
20240409,140700,265721200,13210,13210,13210,13210,79
20240409,140600,264677610,13210,13190,13210,13190,59
20240409,140500,263898720,13200,13230,13230,13200,35
20240409,140400,263436030,13190,13210,13220,13180,244
20240409,140300,260215790,13220,13220,13220,13220,24
20240409,140200,259898510,13220,13200,13220,13190,24
20240409,140100,259581660,13190,13190,13190,13190,89
20240409,140000,258407750,13190,13190,13190,13170,47
20240409,135900,257787870,13190,13190,13190,13190,23
20240409,135800,257484500,13190,13180,13190,13180,75
20240409,135700,256495320,13190,13190,13190,13190,23
20240409,135600,256191950,13190,13190,13190,13180,72
20240409,135500,255242280,13190,13190,13190,13190,34
20240409,135400,254793820,13190,13190,13190,13180,26
20240409,135300,254450890,13190,13190,13190,13190,63
20240409,135200,253619920,13190,13180,13190,13180,24
20240409,135100,253303370,13190,13190,13190,13190,40
20240409,135000,252775770,13190,13190,13190,13180,77
20240409,134900,251760370,13190,13190,13190,13190,22
20240409,134800,251470190,13190,13180,13190,13170,32
20240409,134700,251048270,13180,13180,13180,13180,24
20240409,134600,250731950,13180,13180,13180,13170,45
20240409,134500,250138860,13180,13180,13180,13180,60
20240409,134400,249348060,13180,13180,13190,13180,31
20240409,134300,248939370,13190,13220,13230,13190,473
20240409,134200,242697050,13230,13220,13230,13220,78
20240409,134100,241665770,13230,13230,13230,13220,85
20240409,134000,240541250,13230,13230,13230,13220,49
20240409,133900,239892990,13230,13230,13230,13220,34
20240409,133800,239443180,13230,13230,13230,13220,143
20240409,133700,237551310,13230,13230,13230,13230,55
20240409,133600,236823660,13230,13230,13230,13220,33
20240409,133500,236387080,13230,13230,13230,13230,49
20240409,133400,235738810,13230,13220,13230,13220,29
20240409,133300,235355150,13230,13230,13230,13230,30
20240409,133200,234958250,13230,13230,13230,13210,71
20240409,133100,234019030,13230,13230,13230,13230,27
20240409,133000,233661820,13230,13220,13230,13220,43
20240409,132900,233092940,13230,13230,13230,13220,40
20240409,132800,232563840,13230,13220,13230,13220,23
20240409,132700,232259560,13230,13230,13230,13230,60
20240409,132600,231465760,13230,13220,13230,13220,29
20240409,132500,231082100,13230,13230,13230,13230,24
20240409,132400,230764580,13230,13220,13230,13220,68
20240409,132300,229864960,13230,13230,13230,13230,22
20240409,132200,229573900,13230,13220,13230,13220,73
20240409,132100,228608120,13230,13230,13230,13230,29
20240409,132000,228224450,13230,13210,13230,13210,29
20240409,131900,227840850,13220,13220,13220,13220,71
20240409,131800,226902230,13220,13230,13230,13220,41
20240409,131700,226360090,13230,13230,13230,13220,96
20240409,131600,225090740,13240,13230,13240,13230,36
20240409,131500,224614170,13240,13240,13240,13240,37
20240409,131400,224124290,13240,13220,13240,13220,46
20240409,131300,223515270,13240,13240,13240,13240,33
20240409,131200,223078350,13240,13210,13240,13210,24
20240409,131100,222760790,13220,13220,13220,13220,58
20240409,131000,221994030,13220,13220,13230,13220,93
20240409,130900,220764070,13230,13230,13230,13230,57
20240409,130800,220009960,13230,13220,13230,13220,35
20240409,130700,219546920,13230,13230,13230,13230,24
20240409,130600,219229400,13230,13220,13230,13220,24
20240409,130500,218911890,13230,13230,13230,13230,31
20240409,130400,218501760,13230,13210,13230,13210,64
20240409,130300,217655160,13230,13230,13230,13220,56
20240409,130200,216914520,13230,13220,13230,13220,76
20240409,130100,215909470,13230,13230,13230,13230,22
20240409,130000,215618410,13230,13220,13230,13200,94
20240409,125900,214376400,13230,13230,13230,13220,40
20240409,125800,213847250,13220,13220,13230,13220,49
20240409,125700,213199240,13230,13230,13230,13230,35
20240409,125600,212736190,13230,13200,13230,13200,23
20240409,125500,212431930,13230,13230,13230,13220,35
20240409,125400,211968900,13230,13220,13230,13220,39
20240409,125300,211452990,13220,13220,13220,13220,56
20240409,125200,210712670,13220,13200,13220,13200,23
20240409,125100,210408630,13220,13220,13220,13220,23
20240409,125000,210104570,13220,13210,13220,13180,25
20240409,124900,209774240,13210,13230,13230,13210,229
20240409,124800,206748640,13230,13220,13230,13220,60
20240409,124700,205954850,13230,13230,13230,13230,47
20240409,124600,205333040,13230,13210,13230,13210,90
20240409,124500,204142360,13220,13220,13220,13220,61
20240409,124400,203335940,13220,13220,13220,13220,38
20240409,124300,202833580,13240,13220,13240,13220,22
20240409,124200,202542420,13230,13190,13230,13190,24
20240409,124100,202225040,13210,13190,13210,13190,41
20240409,124000,201684010,13190,13180,13190,13180,73
20240409,123900,200721150,13190,13240,13240,13190,540
20240409,123800,193593510,13240,13220,13240,13220,52
20240409,123700,192905330,13230,13230,13230,13230,22
20240409,123600,192614270,13230,13220,13230,13220,39
20240409,123500,192098310,13230,13230,13230,13220,55
20240409,123400,191370670,13230,13210,13230,13210,123
20240409,123300,189743400,13230,13220,13230,13220,138
20240409,123200,187918530,13220,13210,13220,13210,59
20240409,123100,187138560,13220,13220,13220,13220,36
20240409,123000,186662640,13220,13210,13220,13210,46
20240409,122900,186054630,13220,13220,13220,13220,35
20240409,122800,185591930,13220,13190,13220,13190,23
20240409,122700,185287900,13200,13190,13200,13190,296
20240409,122600,181380950,13190,13180,13190,13180,32
20240409,122500,180958980,13190,13190,13190,13190,72
20240409,122400,180009300,13190,13180,13190,13180,28
20240409,122300,179639990,13190,13190,13190,13190,27
20240409,122200,179283860,13190,13180,13190,13180,57
20240409,122100,178532040,13190,13190,13190,13190,40
20240409,122000,178004440,13190,13180,13190,13180,23
20240409,121900,177701080,13190,13190,13190,13190,67
20240409,121800,176817350,13190,13180,13190,13180,25
20240409,121700,176487610,13180,13170,13190,13170,50
20240409,121600,175828450,13180,13170,13180,13170,44
20240409,121500,175248540,13170,13180,13180,13170,33
20240409,121400,174813700,13170,13160,13170,13160,41
20240409,121300,174273740,13170,13170,13170,13170,23
20240409,121200,173970830,13170,13140,13170,13140,28
20240409,121100,173602100,13170,13170,13170,13170,137
20240409,121000,171797810,13170,13160,13170,13160,74
20240409,120900,170823740,13190,13150,13190,13150,31
20240409,120800,170415850,13110,13090,13110,13090,112
20240409,120700,168947550,13110,13110,13110,13080,198
20240409,120600,166352220,13080,12990,13120,12990,410
20240409,120500,160990310,13020,12990,13020,12990,59
20240409,120400,160222740,12990,12970,12990,12970,59
20240409,120300,159456820,12970,12980,13010,12960,158
20240409,120200,157407640,12990,12980,13030,12970,123
20240409,120100,155810560,12980,12990,13020,12970,148
20240409,120000,153888560,12980,12980,13020,12970,190
20240409,115900,151420500,12970,12970,13030,12960,110
20240409,115800,149992580,12960,13010,13020,12960,150
20240409,115700,148044350,13050,13040,13050,13000,241
20240409,115600,144905890,12990,12990,13050,12990,342
20240409,115500,140455540,12990,13030,13120,12990,169
20240409,115400,138256500,13120,13040,13130,13010,126
20240409,115300,136612920,13040,13030,13140,13010,276
20240409,115200,133012130,13020,13050,13090,13020,263
20240409,115100,129580820,13050,13090,13090,13050,128
20240409,115000,127909130,13050,13050,13100,13050,298
20240409,114900,124011440,13070,13080,13150,13050,116
20240409,114800,122494440,13090,13150,13170,13050,148
20240409,114700,120557000,13070,13090,13160,13070,145
20240409,114600,118657310,13090,13120,13170,13080,265
20240409,114500,115185070,13160,13150,13200,13130,390
20240409,114400,110053330,13160,13190,13200,13160,73
20240409,114300,109090790,13200,13200,13200,13200,84
20240409,114200,107981990,13200,13190,13200,13190,29
20240409,114100,107599200,13200,13200,13200,13200,23
20240409,114000,107295600,13190,13180,13190,13180,64
20240409,113900,106451450,13190,13190,13190,13190,23
20240409,113800,106148080,13190,13170,13190,13170,53
20240409,113700,105449030,13190,13180,13190,13180,632
20240409,113600,97119140,13180,13170,13180,13170,24
20240409,113500,96802830,13180,13180,13180,13180,69
20240409,113400,95893410,13180,13170,13180,13170,51
20240409,113300,95221240,13180,13180,13180,13180,80
20240409,113200,94166840,13180,13170,13180,13170,27
20240409,113100,93810990,13180,13180,13180,13180,23
20240409,113000,93507850,13180,13170,13180,13170,79
20240409,112900,92466800,13180,13180,13180,13180,33
20240409,112800,92031860,13180,13170,13180,13170,33
20240409,112700,91596930,13180,13180,13180,13180,43
20240409,112600,91030190,13180,13170,13180,13170,29
20240409,112500,90647980,13180,13180,13180,13180,53
20240409,112400,89949440,13180,13170,13180,13170,37
20240409,112300,89461790,13180,13180,13180,13180,31
20240409,112200,89053210,13180,13170,13180,13170,425
20240409,112100,83455720,13180,13190,13190,13180,33
20240409,112000,83020550,13170,13160,13190,13160,66
20240409,111900,82150530,13180,13170,13180,13160,48
20240409,111800,81518150,13160,13150,13160,13150,124
20240409,111700,79886320,13160,13160,13160,13160,55
20240409,111600,79162520,13160,13150,13160,13150,36
20240409,111500,78688770,13160,13160,13160,13160,102
20240409,111400,77346450,13160,13140,13160,13140,57
20240409,111300,76596700,13150,13150,13150,13150,22
20240409,111200,76307400,13140,13120,13140,13120,203
20240409,111100,73640000,13140,13130,13140,13130,30
20240409,111000,73245990,13130,13140,13150,13130,89
20240409,110900,72076160,13120,13130,13150,13120,23
20240409,110800,71774060,13140,13120,13150,13110,355
20240409,110700,67111360,13120,13160,13160,13120,187
20240409,110600,64651670,13160,13100,13160,13100,219
20240409,110500,61776950,13120,13120,13120,13120,35
20240409,110400,61317750,13110,13130,13160,13090,326
20240409,110300,57041080,13140,13150,13160,13140,64
20240409,110200,56199570,13150,13140,13160,13140,24
20240409,110100,55883780,13150,13150,13150,13150,32
20240409,110000,55462980,13150,13120,13150,13120,34
20240409,105900,55015910,13130,13130,13150,13130,32
20240409,105800,54595440,13120,13120,13120,13120,31
20240409,105700,54188720,13120,13120,13120,13120,30
20240409,105600,53795120,13120,13080,13120,13080,317
20240409,105500,49644770,13080,13080,13080,13080,36
20240409,105400,49173890,13080,13080,13080,13080,23
20240409,105300,48873050,13080,13060,13080,13060,162
20240409,105200,46757030,13060,13060,13060,13060,79
20240409,105100,45725290,13060,13060,13060,13060,74
20240409,105000,44758850,13060,13060,13060,13060,22
20240409,104900,44471530,13060,13040,13060,13040,145
20240409,104800,42580560,13040,13020,13040,13020,23
20240409,104700,42280660,13020,13020,13020,13020,31
20240409,104600,41877040,13010,13010,13020,12980,221
20240409,104500,39002860,13010,13010,13010,13010,5
20240409,104400,38937810,13000,13010,13010,13000,191
20240409,104300,36454520,13010,12990,13010,12990,245
20240409,104200,33271770,12990,12990,12990,12990,0
20240409,104100,33271770,12990,12990,12990,12990,31
20240409,104000,32869080,12990,12990,12990,12990,0
20240409,103900,32869080,12990,13040,13040,12990,450
20240409,103800,27023190,13020,13020,13020,13020,29
20240409,103700,26645610,13020,13020,13020,13020,0
20240409,103600,26645610,13020,13020,13020,13020,0
20240409,103500,26645610,13020,13020,13020,13020,30
20240409,103400,26255010,13000,13000,13000,13000,0
20240409,103300,26255010,13000,13000,13000,13000,0
20240409,103200,26255010,13000,13000,13000,13000,38
20240409,103100,25761010,13000,13000,13000,13000,0
20240409,103000,25761010,13000,13000,13000,13000,30
20240409,102900,25371010,13000,13000,13000,13000,10
20240409,102800,25241010,13000,13000,13000,13000,29
20240409,102700,24864010,12980,12980,12980,12980,0
20240409,102600,24864010,12980,12980,12980,12980,20
20240409,102500,24604410,12960,12960,12960,12960,0
20240409,102400,24604410,12960,12960,12960,12960,0
20240409,102300,24604410,12960,12960,12960,12960,0
20240409,102200,24604410,12960,12960,12960,12960,0
20240409,102100,24604410,12960,12960,12960,12960,0
20240409,102000,24604410,12960,12980,12980,12960,68
20240409,101900,23722520,12970,12970,12970,12970,0
20240409,101800,23722520,12970,12970,12970,12970,0
20240409,101700,23722520,12970,12970,12970,12970,315
20240409,101600,19636970,12970,12970,12970,12970,5
20240409,101500,19572120,12970,12970,12970,12970,30
20240409,101400,19183020,12970,12970,12970,12970,3
20240409,101300,19144110,12960,12960,12960,12960,0
20240409,101200,19144110,12960,12960,12960,12960,29
20240409,101100,18768270,12970,12970,12970,12970,0
20240409,101000,18768270,12970,12970,12970,12970,0
20240409,100900,18768270,12970,12970,12970,12970,0
20240409,100800,18768270,12970,12970,12970,12970,0
20240409,100700,18768270,12970,12970,12970,12970,0
20240409,100600,18768270,12970,12970,12970,12970,0
20240409,100500,18768270,12970,12970,12970,12970,0
20240409,100400,18768270,12970,12970,12970,12970,0
20240409,100300,18768270,12970,12970,12970,12970,0
20240409,100200,18768270,12970,12970,12970,12970,0
20240409,100100,18768270,12970,12970,12970,12970,6
20240409,100000,18690450,12940,12940,12940,12940,22
20240409,095900,18405770,12940,12950,12950,12940,32
20240409,095800,17991670,12940,12940,12940,12940,0
20240409,095700,17991670,12940,12940,12940,12940,0
20240409,095600,17991670,12940,12940,12940,12940,0
20240409,095500,17991670,12940,12940,12940,12940,0
20240409,095400,17991670,12940,12940,12940,12940,0
20240409,095300,17991670,12940,12940,12940,12940,20
20240409,095200,17732870,12940,12940,12940,12940,0
20240409,095100,17732870,12940,12940,12940,12940,38
20240409,095000,17241150,12970,12970,12970,12970,0
20240409,094900,17241150,12970,12970,12970,12970,0
20240409,094800,17241150,12970,12970,12970,12970,0
20240409,094700,17241150,12970,12970,12970,12970,1
20240409,094600,17228180,12940,12940,12940,12940,0
20240409,094500,17228180,12940,12940,12940,12940,0
20240409,094400,17228180,12940,12950,12950,12940,38
20240409,094300,16736440,12950,12940,12950,12940,56
20240409,094200,16011600,12940,12940,12940,12940,0
20240409,094100,16011600,12940,12940,12940,12940,0
20240409,094000,16011600,12940,12940,12940,12940,2
20240409,093900,15985720,12940,12940,12940,12940,0
20240409,093800,15985720,12940,12940,12940,12940,0
20240409,093700,15985720,12940,12940,12940,12940,0
20240409,093600,15985720,12940,12940,12940,12940,104
20240409,093500,14639960,12940,12940,12940,12940,3
20240409,093400,14601140,12950,12950,12950,12950,14
20240409,093300,14419840,12950,12950,12950,12950,22
20240409,093200,14134940,12970,12970,12970,12970,0
20240409,093100,14134940,12970,12970,12970,12970,0
20240409,093000,14134940,12970,12970,12970,12970,1
20240409,092900,14121970,12980,12980,12980,12980,0
20240409,092800,14121970,12980,12980,12980,12980,0
20240409,092700,14121970,12980,12980,12980,12980,0
20240409,092600,14121970,12980,12980,12980,12980,10
20240409,092500,13992170,12990,12990,12990,12990,0
20240409,092400,13992170,12990,12990,12990,12990,14
20240409,092300,13810310,12980,12980,12980,12980,0
20240409,092200,13810310,12980,12980,12980,12980,0
20240409,092100,13810310,12980,12980,12980,12980,0
20240409,092000,13810310,12980,12980,12980,12980,0
20240409,091900,13810310,12980,12980,12980,12980,0
20240409,091800,13810310,12980,12980,12980,12980,0
20240409,091700,13810310,12980,12980,12980,12980,0
20240409,091600,13810310,12980,12980,12980,12980,0
20240409,091500,13810310,12980,12950,12980,12950,325
20240409,091400,9597230,12910,12910,12910,12910,350
20240409,091300,5078730,12910,12910,12910,12910,0
20240409,091200,5078730,12910,12910,12910,12910,90
20240409,091100,3916830,12960,12960,12960,12960,1
20240409,091000,3903870,12970,12970,12970,12970,0
20240409,090900,3903870,12970,12970,12970,12970,0
20240409,090800,3903870,12970,12970,12970,12970,2
20240409,090700,3877930,12970,12970,12970,12970,1
20240409,090600,3864960,12890,12970,12970,12890,37
20240409,090500,3387920,12900,12900,12900,12900,24
20240409,090400,3078320,12880,12880,12880,12880,0
20240409,090300,3078320,12880,12880,12880,12880,0
20240409,090200,3078320,12880,12880,12880,12880,0
20240409,090100,3078320,12880,12880,12880,12880,31
20240409,090000,2679040,12880,12880,12880,12880,208