KissMeData/153710/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,200400,17697720,6730,6730,6730,6730,234
20240408,200300,17697720,6730,6730,6730,6730,0
20240408,200200,17697720,6730,6730,6730,6730,0
20240408,200100,17697720,6730,6730,6730,6730,0
20240408,200000,17697720,6730,6730,6730,6730,0
20240408,195900,17697720,6730,6730,6730,6730,0
20240408,195800,17697720,6730,6730,6730,6730,0
20240408,195700,17697720,6730,6730,6730,6730,0
20240408,195600,17697720,6730,6730,6730,6730,0
20240408,195500,17697720,6730,6730,6730,6730,0
20240408,195400,17697720,6730,6730,6730,6730,0
20240408,195300,17697720,6730,6730,6730,6730,0
20240408,195200,17697720,6730,6730,6730,6730,0
20240408,195100,17697720,6730,6730,6730,6730,0
20240408,195000,17697720,6730,6730,6730,6730,0
20240408,194900,17697720,6730,6730,6730,6730,0
20240408,194800,17697720,6730,6730,6730,6730,0
20240408,194700,17697720,6730,6730,6730,6730,0
20240408,194600,17697720,6730,6730,6730,6730,0
20240408,194500,17697720,6730,6730,6730,6730,0
20240408,194400,17697720,6730,6730,6730,6730,0
20240408,194300,17697720,6730,6730,6730,6730,0
20240408,194200,17697720,6730,6730,6730,6730,0
20240408,194100,17697720,6730,6730,6730,6730,0
20240408,194000,17697720,6730,6730,6730,6730,0
20240408,193900,17697720,6730,6730,6730,6730,0
20240408,193800,17697720,6730,6730,6730,6730,0
20240408,193700,17697720,6730,6730,6730,6730,0
20240408,193600,17697720,6730,6730,6730,6730,0
20240408,193500,17697720,6730,6730,6730,6730,0
20240408,193400,17697720,6730,6730,6730,6730,234
20240408,193300,17697720,6730,6730,6730,6730,0
20240408,193200,17697720,6730,6730,6730,6730,0
20240408,193100,17697720,6730,6730,6730,6730,0
20240408,193000,17697720,6730,6730,6730,6730,0
20240408,192900,17697720,6730,6730,6730,6730,0
20240408,192800,17697720,6730,6730,6730,6730,0
20240408,192700,17697720,6730,6730,6730,6730,0
20240408,192600,17697720,6730,6730,6730,6730,0
20240408,192500,17697720,6730,6730,6730,6730,0
20240408,192400,17697720,6730,6730,6730,6730,0
20240408,192300,17697720,6730,6730,6730,6730,0
20240408,192200,17697720,6730,6730,6730,6730,0
20240408,192100,17697720,6730,6730,6730,6730,0
20240408,192000,17697720,6730,6730,6730,6730,0
20240408,191900,17697720,6730,6730,6730,6730,0
20240408,191800,17697720,6730,6730,6730,6730,0
20240408,191700,17697720,6730,6730,6730,6730,0
20240408,191600,17697720,6730,6730,6730,6730,0
20240408,191500,17697720,6730,6730,6730,6730,0
20240408,191400,17697720,6730,6730,6730,6730,0
20240408,191300,17697720,6730,6730,6730,6730,0
20240408,191200,17697720,6730,6730,6730,6730,0
20240408,191100,17697720,6730,6730,6730,6730,0
20240408,191000,17697720,6730,6730,6730,6730,0
20240408,190900,17697720,6730,6730,6730,6730,0
20240408,190800,17697720,6730,6730,6730,6730,0
20240408,190700,17697720,6730,6730,6730,6730,0
20240408,190600,17697720,6730,6730,6730,6730,0
20240408,190500,17697720,6730,6730,6730,6730,0
20240408,190400,17697720,6730,6730,6730,6730,234
20240408,190300,17697720,6730,6730,6730,6730,0
20240408,190200,17697720,6730,6730,6730,6730,0
20240408,190100,17697720,6730,6730,6730,6730,0
20240408,190000,17697720,6730,6730,6730,6730,0
20240408,185900,17697720,6730,6730,6730,6730,0
20240408,185800,17697720,6730,6730,6730,6730,0
20240408,185700,17697720,6730,6730,6730,6730,0
20240408,185600,17697720,6730,6730,6730,6730,0
20240408,185500,17697720,6730,6730,6730,6730,0
20240408,185400,17697720,6730,6730,6730,6730,0
20240408,185300,17697720,6730,6730,6730,6730,0
20240408,185200,17697720,6730,6730,6730,6730,0
20240408,185100,17697720,6730,6730,6730,6730,0
20240408,185000,17697720,6730,6730,6730,6730,0
20240408,184900,17697720,6730,6730,6730,6730,0
20240408,184800,17697720,6730,6730,6730,6730,0
20240408,184700,17697720,6730,6730,6730,6730,0
20240408,184600,17697720,6730,6730,6730,6730,0
20240408,184500,17697720,6730,6730,6730,6730,0
20240408,184400,17697720,6730,6730,6730,6730,0
20240408,184300,17697720,6730,6730,6730,6730,0
20240408,184200,17697720,6730,6730,6730,6730,0
20240408,184100,17697720,6730,6730,6730,6730,0
20240408,184000,17697720,6730,6730,6730,6730,0
20240408,183900,17697720,6730,6730,6730,6730,0
20240408,183800,17697720,6730,6730,6730,6730,0
20240408,183700,17697720,6730,6730,6730,6730,0
20240408,183600,17697720,6730,6730,6730,6730,0
20240408,183500,17697720,6730,6730,6730,6730,0
20240408,183400,17697720,6730,6730,6730,6730,234
20240408,183300,17697720,6730,6730,6730,6730,0
20240408,183200,17697720,6730,6730,6730,6730,0
20240408,183100,17697720,6730,6730,6730,6730,0
20240408,183000,17697720,6730,6730,6730,6730,0
20240408,182900,17697720,6730,6730,6730,6730,0
20240408,182800,17697720,6730,6730,6730,6730,0
20240408,182700,17697720,6730,6730,6730,6730,0
20240408,182600,17697720,6730,6730,6730,6730,0
20240408,182500,17697720,6730,6730,6730,6730,0
20240408,182400,17697720,6730,6730,6730,6730,0
20240408,182300,17697720,6730,6730,6730,6730,0
20240408,182200,17697720,6730,6730,6730,6730,0
20240408,182100,17697720,6730,6730,6730,6730,0
20240408,182000,17697720,6730,6730,6730,6730,0
20240408,181900,17697720,6730,6730,6730,6730,0
20240408,181800,17697720,6730,6730,6730,6730,0
20240408,181700,17697720,6730,6730,6730,6730,0
20240408,181600,17697720,6730,6730,6730,6730,0
20240408,181500,17697720,6730,6730,6730,6730,0
20240408,181400,17697720,6730,6730,6730,6730,0
20240408,181300,17697720,6730,6730,6730,6730,0
20240408,181200,17697720,6730,6730,6730,6730,0
20240408,181100,17697720,6730,6730,6730,6730,0
20240408,181000,17697720,6730,6730,6730,6730,0
20240408,180900,17697720,6730,6730,6730,6730,0
20240408,180800,17697720,6730,6730,6730,6730,0
20240408,180700,17697720,6730,6730,6730,6730,0
20240408,180600,17697720,6730,6730,6730,6730,0
20240408,180500,17697720,6730,6730,6730,6730,0
20240408,180400,17697720,6730,6730,6730,6730,234
20240408,180300,17697720,6730,6730,6730,6730,0
20240408,180200,17697720,6730,6730,6730,6730,0
20240408,180100,17697720,6730,6730,6730,6730,0
20240408,180000,17697720,6730,6730,6730,6730,0
20240408,175900,17697720,6730,6730,6730,6730,0
20240408,175800,17697720,6730,6730,6730,6730,0
20240408,175700,17697720,6730,6730,6730,6730,0
20240408,175600,17697720,6730,6730,6730,6730,0
20240408,175500,17697720,6730,6730,6730,6730,0
20240408,175400,17697720,6730,6730,6730,6730,0
20240408,175300,17697720,6730,6730,6730,6730,0
20240408,175200,17697720,6730,6730,6730,6730,0
20240408,175100,17697720,6730,6730,6730,6730,0
20240408,175000,17697720,6730,6730,6730,6730,0
20240408,174900,17697720,6730,6730,6730,6730,0
20240408,174800,17697720,6730,6730,6730,6730,0
20240408,174700,17697720,6730,6730,6730,6730,0
20240408,174600,17697720,6730,6730,6730,6730,0
20240408,174500,17697720,6730,6730,6730,6730,0
20240408,174400,17697720,6730,6730,6730,6730,0
20240408,174300,17697720,6730,6730,6730,6730,0
20240408,174200,17697720,6730,6730,6730,6730,0
20240408,174100,17697720,6730,6730,6730,6730,0
20240408,174000,17697720,6730,6730,6730,6730,0
20240408,173900,17697720,6730,6730,6730,6730,0
20240408,173800,17697720,6730,6730,6730,6730,0
20240408,173700,17697720,6730,6730,6730,6730,0
20240408,173600,17697720,6730,6730,6730,6730,0
20240408,173500,17697720,6730,6730,6730,6730,0
20240408,173400,17697720,6730,6730,6730,6730,234
20240408,173300,17697720,6730,6730,6730,6730,0
20240408,173200,17697720,6730,6730,6730,6730,0
20240408,173100,17697720,6730,6730,6730,6730,0
20240408,173000,17697720,6730,6730,6730,6730,0
20240408,172900,17697720,6730,6730,6730,6730,0
20240408,172800,17697720,6730,6730,6730,6730,0
20240408,172700,17697720,6730,6730,6730,6730,0
20240408,172600,17697720,6730,6730,6730,6730,0
20240408,172500,17697720,6730,6730,6730,6730,0
20240408,172400,17697720,6730,6730,6730,6730,0
20240408,172300,17697720,6730,6730,6730,6730,0
20240408,172200,17697720,6730,6730,6730,6730,0
20240408,172100,17697720,6730,6730,6730,6730,0
20240408,172000,17697720,6730,6730,6730,6730,0
20240408,171900,17697720,6730,6730,6730,6730,0
20240408,171800,17697720,6730,6730,6730,6730,0
20240408,171700,17697720,6730,6730,6730,6730,0
20240408,171600,17697720,6730,6730,6730,6730,0
20240408,171500,17697720,6730,6730,6730,6730,0
20240408,171400,17697720,6730,6730,6730,6730,0
20240408,171300,17697720,6730,6730,6730,6730,0
20240408,171200,17697720,6730,6730,6730,6730,0
20240408,171100,17697720,6730,6730,6730,6730,0
20240408,171000,17697720,6730,6730,6730,6730,0
20240408,170900,17697720,6730,6730,6730,6730,0
20240408,170800,17697720,6730,6730,6730,6730,0
20240408,170700,17697720,6730,6730,6730,6730,0
20240408,170600,17697720,6730,6730,6730,6730,0
20240408,170500,17697720,6730,6730,6730,6730,0
20240408,170400,17697720,6730,6730,6730,6730,234
20240408,170300,17697720,6730,6730,6730,6730,0
20240408,170200,17697720,6730,6730,6730,6730,0
20240408,170100,17697720,6730,6730,6730,6730,0
20240408,170000,17697720,6730,6730,6730,6730,0
20240408,165900,17697720,6730,6730,6730,6730,0
20240408,165800,17697720,6730,6730,6730,6730,0
20240408,165700,17697720,6730,6730,6730,6730,0
20240408,165600,17697720,6730,6730,6730,6730,0
20240408,165500,17697720,6730,6730,6730,6730,0
20240408,165400,17697720,6730,6730,6730,6730,0
20240408,165300,17697720,6730,6730,6730,6730,0
20240408,165200,17697720,6730,6730,6730,6730,0
20240408,165100,17697720,6730,6730,6730,6730,0
20240408,165000,17697720,6730,6730,6730,6730,0
20240408,164900,17697720,6730,6730,6730,6730,0
20240408,164800,17697720,6730,6730,6730,6730,0
20240408,164700,17697720,6730,6730,6730,6730,0
20240408,164600,17697720,6730,6730,6730,6730,0
20240408,164500,17697720,6730,6730,6730,6730,0
20240408,164400,17697720,6730,6730,6730,6730,0
20240408,164300,17697720,6730,6730,6730,6730,0
20240408,164200,17697720,6730,6730,6730,6730,0
20240408,164100,17697720,6730,6730,6730,6730,0
20240408,164000,17697720,6730,6730,6730,6730,0
20240408,163900,17697720,6730,6730,6730,6730,0
20240408,163800,17697720,6730,6730,6730,6730,0
20240408,163700,17697720,6730,6730,6730,6730,0
20240408,163600,17697720,6730,6730,6730,6730,0
20240408,163500,17697720,6730,6730,6730,6730,0
20240408,163400,17697720,6730,6730,6730,6730,234
20240408,163300,17697720,6730,6730,6730,6730,0
20240408,163200,17697720,6730,6730,6730,6730,0
20240408,163100,17697720,6730,6730,6730,6730,0
20240408,163000,17697720,6730,6730,6730,6730,0
20240408,162900,17697720,6730,6730,6730,6730,0
20240408,162800,17697720,6730,6730,6730,6730,0
20240408,162700,17697720,6730,6730,6730,6730,0
20240408,162600,17697720,6730,6730,6730,6730,0
20240408,162500,17697720,6730,6730,6730,6730,0
20240408,162400,17697720,6730,6730,6730,6730,0
20240408,162300,17697720,6730,6730,6730,6730,0
20240408,162200,17697720,6730,6730,6730,6730,0
20240408,162100,17697720,6730,6730,6730,6730,0
20240408,162000,17697720,6730,6730,6730,6730,0
20240408,161900,17697720,6730,6730,6730,6730,0
20240408,161800,17697720,6730,6730,6730,6730,0
20240408,161700,17697720,6730,6730,6730,6730,0
20240408,161600,17697720,6730,6730,6730,6730,0
20240408,161500,17697720,6730,6730,6730,6730,0
20240408,161400,17697720,6730,6730,6730,6730,0
20240408,161300,17697720,6730,6730,6730,6730,0
20240408,161200,17697720,6730,6730,6730,6730,0
20240408,161100,17697720,6730,6730,6730,6730,0
20240408,161000,17697720,6730,6730,6730,6730,0
20240408,160900,17697720,6730,6730,6730,6730,0
20240408,160800,17697720,6730,6730,6730,6730,0
20240408,160700,17697720,6730,6730,6730,6730,0
20240408,160600,17697720,6730,6730,6730,6730,0
20240408,160500,17697720,6730,6730,6730,6730,0
20240408,160400,17697720,6730,6730,6730,6730,234
20240408,160300,17697720,6730,6730,6730,6730,0
20240408,160200,17697720,6730,6730,6730,6730,0
20240408,160100,17697720,6730,6730,6730,6730,0
20240408,160000,17697720,6730,6730,6730,6730,0
20240408,155900,17697720,6730,6730,6730,6730,0
20240408,155800,17697720,6730,6730,6730,6730,0
20240408,155700,17697720,6730,6730,6730,6730,0
20240408,155600,17697720,6730,6730,6730,6730,0
20240408,155500,17697720,6730,6730,6730,6730,0
20240408,155400,17697720,6730,6730,6730,6730,0
20240408,155300,17697720,6730,6730,6730,6730,0
20240408,155200,17697720,6730,6730,6730,6730,0
20240408,155100,17697720,6730,6730,6730,6730,0
20240408,155000,17697720,6730,6730,6730,6730,0
20240408,154900,17697720,6730,6730,6730,6730,0
20240408,154800,17697720,6730,6730,6730,6730,0
20240408,154700,17697720,6730,6730,6730,6730,0
20240408,154600,17697720,6730,6730,6730,6730,0
20240408,154500,17697720,6730,6730,6730,6730,0
20240408,154400,17697720,6730,6730,6730,6730,0
20240408,154300,17697720,6730,6730,6730,6730,0
20240408,154200,17697720,6730,6730,6730,6730,0
20240408,154100,17697720,6730,6730,6730,6730,0
20240408,154000,17697720,6730,6730,6730,6730,0
20240408,153900,17697720,6730,6730,6730,6730,0
20240408,153800,17697720,6730,6730,6730,6730,0
20240408,153700,17697720,6730,6730,6730,6730,0
20240408,153600,17697720,6730,6730,6730,6730,0
20240408,153500,17697720,6730,6730,6730,6730,0
20240408,153400,17697720,6730,6730,6730,6730,234
20240408,153300,17697720,6730,6730,6730,6730,0
20240408,153200,17697720,6730,6730,6730,6730,0
20240408,153100,17697720,6730,6730,6730,6730,0
20240408,153000,17697720,6730,6730,6730,6730,234
20240408,152900,16122900,6730,6730,6730,6730,0
20240408,152800,16122900,6730,6730,6730,6730,0
20240408,152700,16122900,6730,6730,6730,6730,0
20240408,152600,16122900,6730,6730,6730,6730,0
20240408,152500,16122900,6730,6730,6730,6730,0
20240408,152400,16122900,6730,6730,6730,6730,0
20240408,152300,16122900,6730,6730,6730,6730,0
20240408,152200,16122900,6730,6730,6730,6730,0
20240408,152100,16122900,6730,6730,6730,6730,0
20240408,152000,16122900,6730,6730,6730,6730,0
20240408,151900,16122900,6730,6730,6730,6730,0
20240408,151800,16122900,6730,6730,6730,6730,0
20240408,151700,16122900,6730,6730,6730,6730,0
20240408,151600,16122900,6730,6730,6730,6730,0
20240408,151500,16122900,6730,6730,6730,6730,0
20240408,151400,16122900,6730,6730,6730,6730,0
20240408,151300,16122900,6730,6730,6730,6730,0
20240408,151200,16122900,6730,6730,6730,6730,1
20240408,151100,16116170,6750,6750,6750,6750,0
20240408,151000,16116170,6750,6750,6750,6750,0
20240408,150900,16116170,6750,6750,6750,6750,0
20240408,150800,16116170,6750,6750,6750,6750,0
20240408,150700,16116170,6750,6750,6750,6750,0
20240408,150600,16116170,6750,6750,6750,6750,0
20240408,150500,16116170,6750,6750,6750,6750,0
20240408,150400,16116170,6750,6670,6750,6670,138
20240408,150300,15193410,6640,6640,6640,6640,2
20240408,150200,15180130,6670,6670,6670,6670,0
20240408,150100,15180130,6670,6670,6670,6670,0
20240408,150000,15180130,6670,6670,6670,6670,0
20240408,145900,15180130,6670,6670,6670,6670,0
20240408,145800,15180130,6670,6670,6670,6670,0
20240408,145700,15180130,6670,6670,6670,6670,0
20240408,145600,15180130,6670,6670,6670,6670,0
20240408,145500,15180130,6670,6670,6670,6670,0
20240408,145400,15180130,6670,6670,6670,6670,1
20240408,145300,15173460,6670,6670,6670,6670,0
20240408,145200,15173460,6670,6670,6670,6670,0
20240408,145100,15173460,6670,6670,6670,6670,0
20240408,145000,15173460,6670,6670,6670,6670,0
20240408,144900,15173460,6670,6670,6670,6670,0
20240408,144800,15173460,6670,6670,6670,6670,4
20240408,144700,15146780,6670,6670,6670,6670,1
20240408,144600,15140110,6650,6650,6650,6650,0
20240408,144500,15140110,6650,6650,6650,6650,0
20240408,144400,15140110,6650,6650,6650,6650,0
20240408,144300,15140110,6650,6650,6650,6650,0
20240408,144200,15140110,6650,6650,6650,6650,0
20240408,144100,15140110,6650,6650,6650,6650,0
20240408,144000,15140110,6650,6650,6650,6650,0
20240408,143900,15140110,6650,6650,6650,6650,0
20240408,143800,15140110,6650,6650,6650,6650,1
20240408,143700,15133460,6650,6650,6650,6650,0
20240408,143600,15133460,6650,6650,6650,6650,59
20240408,143500,14741110,6660,6660,6660,6660,0
20240408,143400,14741110,6660,6660,6660,6660,0
20240408,143300,14741110,6660,6660,6660,6660,0
20240408,143200,14741110,6660,6660,6660,6660,1
20240408,143100,14734450,6650,6630,6650,6630,242
20240408,143000,13129960,6620,6620,6620,6620,0
20240408,142900,13129960,6620,6620,6620,6620,50
20240408,142800,12798960,6620,6620,6620,6620,1
20240408,142700,12792340,6620,6620,6620,6620,251
20240408,142600,11130720,6630,6630,6630,6630,1
20240408,142500,11124090,6630,6630,6630,6620,136
20240408,142400,10222610,6640,6640,6640,6640,0
20240408,142300,10222610,6640,6640,6640,6640,0
20240408,142200,10222610,6640,6640,6640,6640,0
20240408,142100,10222610,6640,6640,6640,6640,50
20240408,142000,9890610,6660,6660,6660,6660,0
20240408,141900,9890610,6660,6660,6660,6660,0
20240408,141800,9890610,6660,6660,6660,6660,0
20240408,141700,9890610,6660,6660,6660,6660,0
20240408,141600,9890610,6660,6660,6660,6660,0
20240408,141500,9890610,6660,6660,6660,6660,0
20240408,141400,9890610,6660,6660,6660,6660,0
20240408,141300,9890610,6660,6660,6660,6660,0
20240408,141200,9890610,6660,6660,6660,6660,0
20240408,141100,9890610,6660,6660,6660,6660,0
20240408,141000,9890610,6660,6660,6660,6660,0
20240408,140900,9890610,6660,6660,6660,6660,1
20240408,140800,9883950,6630,6630,6630,6630,0
20240408,140700,9883950,6630,6630,6630,6630,0
20240408,140600,9883950,6630,6630,6630,6630,0
20240408,140500,9883950,6630,6630,6630,6630,0
20240408,140400,9883950,6630,6630,6630,6630,0
20240408,140300,9883950,6630,6630,6630,6630,0
20240408,140200,9883950,6630,6630,6630,6630,150
20240408,140100,8889450,6660,6660,6660,6660,0
20240408,140000,8889450,6660,6660,6660,6660,1
20240408,135900,8882790,6660,6660,6660,6660,0
20240408,135800,8882790,6660,6660,6660,6660,0
20240408,135700,8882790,6660,6660,6660,6660,0
20240408,135600,8882790,6660,6660,6660,6660,0
20240408,135500,8882790,6660,6660,6660,6660,0
20240408,135400,8882790,6660,6660,6660,6660,0
20240408,135300,8882790,6660,6660,6660,6660,0
20240408,135200,8882790,6660,6660,6660,6660,0
20240408,135100,8882790,6660,6660,6660,6660,0
20240408,135000,8882790,6660,6660,6660,6660,0
20240408,134900,8882790,6660,6660,6660,6660,0
20240408,134800,8882790,6660,6660,6660,6660,50
20240408,134700,8549790,6660,6660,6660,6660,0
20240408,134600,8549790,6660,6660,6660,6660,0
20240408,134500,8549790,6660,6660,6660,6660,0
20240408,134400,8549790,6660,6660,6660,6660,0
20240408,134300,8549790,6660,6660,6660,6660,0
20240408,134200,8549790,6660,6660,6660,6660,0
20240408,134100,8549790,6660,6660,6660,6660,2
20240408,134000,8536470,6630,6630,6630,6630,0
20240408,133900,8536470,6630,6630,6630,6630,0
20240408,133800,8536470,6630,6630,6630,6630,0
20240408,133700,8536470,6630,6630,6630,6630,40
20240408,133600,8271270,6660,6660,6660,6660,0
20240408,133500,8271270,6660,6660,6660,6660,0
20240408,133400,8271270,6660,6660,6660,6660,0
20240408,133300,8271270,6660,6660,6660,6660,0
20240408,133200,8271270,6660,6660,6660,6660,0
20240408,133100,8271270,6660,6660,6660,6660,0
20240408,133000,8271270,6660,6660,6660,6660,0
20240408,132900,8271270,6660,6660,6660,6660,0
20240408,132800,8271270,6660,6660,6660,6660,0
20240408,132700,8271270,6660,6660,6660,6660,0
20240408,132600,8271270,6660,6660,6660,6660,0
20240408,132500,8271270,6660,6660,6660,6660,1
20240408,132400,8264610,6640,6640,6640,6640,2
20240408,132300,8251330,6660,6660,6660,6660,0
20240408,132200,8251330,6660,6660,6660,6660,0
20240408,132100,8251330,6660,6640,6660,6640,13
20240408,132000,8164990,6640,6640,6640,6640,10
20240408,131900,8098590,6660,6660,6660,6660,0
20240408,131800,8098590,6660,6660,6660,6660,0
20240408,131700,8098590,6660,6660,6660,6660,0
20240408,131600,8098590,6660,6660,6660,6660,0
20240408,131500,8098590,6660,6660,6660,6660,0
20240408,131400,8098590,6660,6660,6660,6660,0
20240408,131300,8098590,6660,6660,6660,6660,0
20240408,131200,8098590,6660,6660,6660,6660,0
20240408,131100,8098590,6660,6660,6660,6660,1
20240408,131000,8091930,6640,6640,6640,6640,0
20240408,130900,8091930,6640,6640,6640,6640,0
20240408,130800,8091930,6640,6640,6640,6640,0
20240408,130700,8091930,6640,6640,6640,6640,0
20240408,130600,8091930,6640,6640,6640,6640,0
20240408,130500,8091930,6640,6640,6640,6640,8
20240408,130400,8038810,6660,6660,6660,6660,0
20240408,130300,8038810,6660,6660,6660,6660,0
20240408,130200,8038810,6660,6640,6660,6640,22
20240408,130100,7892670,6690,6690,6690,6690,0
20240408,130000,7892670,6690,6690,6690,6690,0
20240408,125900,7892670,6690,6690,6690,6690,0
20240408,125800,7892670,6690,6690,6690,6690,0
20240408,125700,7892670,6690,6690,6690,6690,0
20240408,125600,7892670,6690,6690,6690,6690,0
20240408,125500,7892670,6690,6690,6690,6690,0
20240408,125400,7892670,6690,6690,6690,6690,0
20240408,125300,7892670,6690,6690,6690,6690,0
20240408,125200,7892670,6690,6690,6690,6690,0
20240408,125100,7892670,6690,6690,6690,6690,0
20240408,125000,7892670,6690,6690,6690,6690,0
20240408,124900,7892670,6690,6690,6690,6690,0
20240408,124800,7892670,6690,6690,6690,6690,0
20240408,124700,7892670,6690,6650,6690,6650,2
20240408,124600,7879330,6700,6700,6700,6700,0
20240408,124500,7879330,6700,6650,6700,6650,4
20240408,124400,7852640,6690,6650,6690,6650,2
20240408,124300,7839300,6690,6660,6690,6640,105
20240408,124200,7141970,6730,6730,6730,6730,0
20240408,124100,7141970,6730,6730,6730,6730,0
20240408,124000,7141970,6730,6730,6730,6730,0
20240408,123900,7141970,6730,6730,6730,6730,0
20240408,123800,7141970,6730,6730,6730,6730,0
20240408,123700,7141970,6730,6730,6730,6730,0
20240408,123600,7141970,6730,6730,6730,6730,0
20240408,123500,7141970,6730,6730,6730,6730,0
20240408,123400,7141970,6730,6730,6730,6730,0
20240408,123300,7141970,6730,6730,6730,6730,0
20240408,123200,7141970,6730,6730,6730,6730,0
20240408,123100,7141970,6730,6730,6730,6730,0
20240408,123000,7141970,6730,6730,6730,6730,0
20240408,122900,7141970,6730,6730,6730,6730,0
20240408,122800,7141970,6730,6730,6730,6730,0
20240408,122700,7141970,6730,6730,6730,6730,0
20240408,122600,7141970,6730,6730,6730,6730,0
20240408,122500,7141970,6730,6730,6730,6730,0
20240408,122400,7141970,6730,6730,6730,6730,0
20240408,122300,7141970,6730,6730,6730,6730,1
20240408,122200,7135240,6650,6650,6650,6650,0
20240408,122100,7135240,6650,6650,6650,6650,0
20240408,122000,7135240,6650,6650,6650,6650,0
20240408,121900,7135240,6650,6650,6650,6650,0
20240408,121800,7135240,6650,6650,6650,6650,0
20240408,121700,7135240,6650,6650,6650,6650,0
20240408,121600,7135240,6650,6650,6650,6650,240
20240408,121500,5539240,6640,6670,6670,6640,300
20240408,121400,3541780,6740,6740,6740,6740,0
20240408,121300,3541780,6740,6740,6740,6740,0
20240408,121200,3541780,6740,6740,6740,6740,0
20240408,121100,3541780,6740,6740,6740,6740,0
20240408,121000,3541780,6740,6740,6740,6740,0
20240408,120900,3541780,6740,6740,6740,6740,0
20240408,120800,3541780,6740,6740,6740,6740,0
20240408,120700,3541780,6740,6740,6740,6740,0
20240408,120600,3541780,6740,6740,6740,6740,0
20240408,120500,3541780,6740,6740,6740,6740,0
20240408,120400,3541780,6740,6740,6740,6740,0
20240408,120300,3541780,6740,6740,6740,6740,0
20240408,120200,3541780,6740,6740,6740,6740,0
20240408,120100,3541780,6740,6740,6740,6740,0
20240408,120000,3541780,6740,6740,6740,6740,2
20240408,115900,3528300,6770,6770,6770,6770,0
20240408,115800,3528300,6770,6770,6770,6770,0
20240408,115700,3528300,6770,6770,6770,6770,0
20240408,115600,3528300,6770,6770,6770,6770,0
20240408,115500,3528300,6770,6770,6770,6770,0
20240408,115400,3528300,6770,6770,6770,6770,0
20240408,115300,3528300,6770,6770,6770,6770,0
20240408,115200,3528300,6770,6770,6770,6770,0
20240408,115100,3528300,6770,6770,6770,6770,0
20240408,115000,3528300,6770,6770,6770,6770,0
20240408,114900,3528300,6770,6770,6770,6770,0
20240408,114800,3528300,6770,6770,6770,6770,0
20240408,114700,3528300,6770,6770,6770,6770,0
20240408,114600,3528300,6770,6770,6770,6770,0
20240408,114500,3528300,6770,6770,6770,6770,0
20240408,114400,3528300,6770,6770,6770,6770,0
20240408,114300,3528300,6770,6770,6770,6770,0
20240408,114200,3528300,6770,6770,6770,6770,0
20240408,114100,3528300,6770,6770,6770,6770,0
20240408,114000,3528300,6770,6770,6770,6770,0
20240408,113900,3528300,6770,6770,6770,6770,0
20240408,113800,3528300,6770,6770,6770,6770,0
20240408,113700,3528300,6770,6770,6770,6770,0
20240408,113600,3528300,6770,6770,6770,6770,0
20240408,113500,3528300,6770,6770,6770,6770,0
20240408,113400,3528300,6770,6770,6770,6770,0
20240408,113300,3528300,6770,6770,6770,6770,0
20240408,113200,3528300,6770,6770,6770,6770,0
20240408,113100,3528300,6770,6770,6770,6770,0
20240408,113000,3528300,6770,6770,6770,6770,0
20240408,112900,3528300,6770,6770,6770,6770,300
20240408,112800,1497300,6770,6770,6770,6770,0
20240408,112700,1497300,6770,6770,6770,6770,0
20240408,112600,1497300,6770,6770,6770,6770,0
20240408,112500,1497300,6770,6770,6770,6770,0
20240408,112400,1497300,6770,6770,6770,6770,0
20240408,112300,1497300,6770,6770,6770,6770,0
20240408,112200,1497300,6770,6770,6770,6770,0
20240408,112100,1497300,6770,6770,6770,6770,0
20240408,112000,1497300,6770,6770,6770,6770,1
20240408,111900,1490530,6770,6770,6770,6770,0
20240408,111800,1490530,6770,6770,6770,6770,0
20240408,111700,1490530,6770,6770,6770,6770,0
20240408,111600,1490530,6770,6770,6770,6770,0
20240408,111500,1490530,6770,6770,6770,6770,0
20240408,111400,1490530,6770,6770,6770,6770,0
20240408,111300,1490530,6770,6770,6770,6770,0
20240408,111200,1490530,6770,6770,6770,6770,0
20240408,111100,1490530,6770,6770,6770,6770,0
20240408,111000,1490530,6770,6770,6770,6770,0
20240408,110900,1490530,6770,6770,6770,6770,0
20240408,110800,1490530,6770,6770,6770,6770,0
20240408,110700,1490530,6770,6770,6770,6770,0
20240408,110600,1490530,6770,6760,6770,6760,2
20240408,110500,1477000,6770,6770,6770,6770,0
20240408,110400,1477000,6770,6770,6770,6770,0
20240408,110300,1477000,6770,6770,6770,6770,0
20240408,110200,1477000,6770,6770,6770,6770,0
20240408,110100,1477000,6770,6770,6770,6770,0
20240408,110000,1477000,6770,6770,6770,6770,0
20240408,105900,1477000,6770,6770,6770,6770,0
20240408,105800,1477000,6770,6770,6770,6770,0
20240408,105700,1477000,6770,6770,6770,6770,0
20240408,105600,1477000,6770,6770,6770,6770,0
20240408,105500,1477000,6770,6770,6770,6770,0
20240408,105400,1477000,6770,6770,6770,6770,0
20240408,105300,1477000,6770,6770,6770,6770,0
20240408,105200,1477000,6770,6770,6770,6770,0
20240408,105100,1477000,6770,6770,6770,6770,0
20240408,105000,1477000,6770,6770,6770,6770,0
20240408,104900,1477000,6770,6770,6770,6770,0
20240408,104800,1477000,6770,6770,6770,6770,0
20240408,104700,1477000,6770,6770,6770,6770,0
20240408,104600,1477000,6770,6770,6770,6770,0
20240408,104500,1477000,6770,6770,6770,6770,0
20240408,104400,1477000,6770,6770,6770,6770,0
20240408,104300,1477000,6770,6770,6770,6770,0
20240408,104200,1477000,6770,6770,6770,6770,0
20240408,104100,1477000,6770,6770,6770,6770,0
20240408,104000,1477000,6770,6770,6770,6770,0
20240408,103900,1477000,6770,6770,6770,6770,0
20240408,103800,1477000,6770,6770,6770,6770,0
20240408,103700,1477000,6770,6770,6770,6770,0
20240408,103600,1477000,6770,6770,6770,6770,1
20240408,103500,1470230,6660,6660,6660,6660,1
20240408,103400,1463570,6660,6660,6660,6660,0
20240408,103300,1463570,6660,6660,6660,6660,0
20240408,103200,1463570,6660,6660,6660,6660,0
20240408,103100,1463570,6660,6660,6660,6660,0
20240408,103000,1463570,6660,6660,6660,6660,0
20240408,102900,1463570,6660,6660,6660,6660,0
20240408,102800,1463570,6660,6660,6660,6660,0
20240408,102700,1463570,6660,6660,6660,6660,0
20240408,102600,1463570,6660,6660,6660,6660,0
20240408,102500,1463570,6660,6660,6660,6660,2
20240408,102400,1450250,6770,6770,6770,6770,0
20240408,102300,1450250,6770,6770,6770,6770,0
20240408,102200,1450250,6770,6770,6770,6770,0
20240408,102100,1450250,6770,6770,6770,6770,0
20240408,102000,1450250,6770,6770,6770,6770,0
20240408,101900,1450250,6770,6770,6770,6770,0
20240408,101800,1450250,6770,6770,6770,6770,0
20240408,101700,1450250,6770,6770,6770,6770,0
20240408,101600,1450250,6770,6770,6770,6770,0
20240408,101500,1450250,6770,6770,6770,6770,0
20240408,101400,1450250,6770,6770,6770,6770,0
20240408,101300,1450250,6770,6770,6770,6770,0
20240408,101200,1450250,6770,6770,6770,6770,0
20240408,101100,1450250,6770,6770,6770,6770,0
20240408,101000,1450250,6770,6770,6770,6770,0
20240408,100900,1450250,6770,6770,6770,6770,0
20240408,100800,1450250,6770,6770,6770,6770,0
20240408,100700,1450250,6770,6770,6770,6770,1
20240408,100600,1443480,6760,6760,6760,6760,2
20240408,100500,1429960,6790,6790,6790,6790,0
20240408,100400,1429960,6790,6790,6790,6790,0
20240408,100300,1429960,6790,6790,6790,6790,0
20240408,100200,1429960,6790,6790,6790,6790,0
20240408,100100,1429960,6790,6790,6790,6790,3
20240408,100000,1409590,6660,6700,6700,6660,24
20240408,095900,1249430,6800,6800,6800,6800,0
20240408,095800,1249430,6800,6800,6800,6800,0
20240408,095700,1249430,6800,6800,6800,6800,0
20240408,095600,1249430,6800,6800,6800,6800,1
20240408,095500,1242630,6810,6810,6810,6810,0
20240408,095400,1242630,6810,6810,6810,6810,0
20240408,095300,1242630,6810,6810,6810,6810,0
20240408,095200,1242630,6810,6810,6810,6810,0
20240408,095100,1242630,6810,6810,6810,6810,0
20240408,095000,1242630,6810,6810,6810,6810,0
20240408,094900,1242630,6810,6810,6810,6810,0
20240408,094800,1242630,6810,6810,6810,6810,0
20240408,094700,1242630,6810,6810,6810,6810,0
20240408,094600,1242630,6810,6810,6810,6810,0
20240408,094500,1242630,6810,6810,6810,6810,0
20240408,094400,1242630,6810,6810,6810,6810,0
20240408,094300,1242630,6810,6810,6810,6810,0
20240408,094200,1242630,6810,6810,6810,6810,0
20240408,094100,1242630,6810,6810,6810,6810,0
20240408,094000,1242630,6810,6810,6810,6810,0
20240408,093900,1242630,6810,6810,6810,6810,0
20240408,093800,1242630,6810,6810,6810,6810,0
20240408,093700,1242630,6810,6810,6810,6810,0
20240408,093600,1242630,6810,6810,6810,6810,0
20240408,093500,1242630,6810,6810,6810,6810,0
20240408,093400,1242630,6810,6810,6810,6810,0
20240408,093300,1242630,6810,6810,6810,6810,0
20240408,093200,1242630,6810,6810,6810,6810,0
20240408,093100,1242630,6810,6810,6810,6810,0
20240408,093000,1242630,6810,6810,6810,6810,0
20240408,092900,1242630,6810,6810,6810,6810,1
20240408,092800,1235820,6800,6800,6800,6800,50
20240408,092700,895820,6810,6810,6810,6810,0
20240408,092600,895820,6810,6810,6810,6810,0
20240408,092500,895820,6810,6810,6810,6810,0
20240408,092400,895820,6810,6810,6810,6810,0
20240408,092300,895820,6810,6810,6810,6810,0
20240408,092200,895820,6810,6810,6810,6810,0
20240408,092100,895820,6810,6810,6810,6810,0
20240408,092000,895820,6810,6690,6810,6690,5
20240408,091900,861940,6810,6810,6810,6810,0
20240408,091800,861940,6810,6810,6810,6810,0
20240408,091700,861940,6810,6810,6810,6810,0
20240408,091600,861940,6810,6810,6810,6810,0
20240408,091500,861940,6810,6810,6810,6810,0
20240408,091400,861940,6810,6810,6810,6810,0
20240408,091300,861940,6810,6810,6810,6810,0
20240408,091200,861940,6810,6810,6810,6810,0
20240408,091100,861940,6810,6700,6810,6640,121
20240408,091000,54570,6820,6820,6820,6820,0
20240408,090900,54570,6820,6820,6820,6820,2
20240408,090800,40930,6830,6830,6830,6830,0
20240408,090700,40930,6830,6830,6830,6830,0
20240408,090600,40930,6830,6830,6830,6830,0
20240408,090500,40930,6830,6830,6830,6830,0
20240408,090400,40930,6830,6830,6830,6830,0
20240408,090300,40930,6830,6800,6830,6800,4
20240408,090200,13660,6830,6830,6830,6830,0
20240408,090100,13660,6830,6830,6830,6830,0
20240408,090000,13660,6830,6830,6830,6830,2