KissMeData/087600/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,194300,181008320,8980,8980,8980,8980,334
20240409,194200,181008320,8980,8980,8980,8980,0
20240409,194100,181008320,8980,8980,8980,8980,0
20240409,194000,181008320,8980,8980,8980,8980,0
20240409,193900,181008320,8980,8980,8980,8980,0
20240409,193800,181008320,8980,8980,8980,8980,0
20240409,193700,181008320,8980,8980,8980,8980,0
20240409,193600,181008320,8980,8980,8980,8980,0
20240409,193500,181008320,8980,8980,8980,8980,0
20240409,193400,181008320,8980,8980,8980,8980,0
20240409,193300,181008320,8980,8980,8980,8980,0
20240409,193200,181008320,8980,8980,8980,8980,0
20240409,193100,181008320,8980,8980,8980,8980,0
20240409,193000,181008320,8980,8980,8980,8980,0
20240409,192900,181008320,8980,8980,8980,8980,0
20240409,192800,181008320,8980,8980,8980,8980,0
20240409,192700,181008320,8980,8980,8980,8980,0
20240409,192600,181008320,8980,8980,8980,8980,0
20240409,192500,181008320,8980,8980,8980,8980,0
20240409,192400,181008320,8980,8980,8980,8980,0
20240409,192300,181008320,8980,8980,8980,8980,0
20240409,192200,181008320,8980,8980,8980,8980,0
20240409,192100,181008320,8980,8980,8980,8980,0
20240409,192000,181008320,8980,8980,8980,8980,0
20240409,191900,181008320,8980,8980,8980,8980,0
20240409,191800,181008320,8980,8980,8980,8980,0
20240409,191700,181008320,8980,8980,8980,8980,0
20240409,191600,181008320,8980,8980,8980,8980,0
20240409,191500,181008320,8980,8980,8980,8980,0
20240409,191400,181008320,8980,8980,8980,8980,0
20240409,191300,181008320,8980,8980,8980,8980,334
20240409,191200,181008320,8980,8980,8980,8980,0
20240409,191100,181008320,8980,8980,8980,8980,0
20240409,191000,181008320,8980,8980,8980,8980,0
20240409,190900,181008320,8980,8980,8980,8980,0
20240409,190800,181008320,8980,8980,8980,8980,0
20240409,190700,181008320,8980,8980,8980,8980,0
20240409,190600,181008320,8980,8980,8980,8980,0
20240409,190500,181008320,8980,8980,8980,8980,0
20240409,190400,181008320,8980,8980,8980,8980,0
20240409,190300,181008320,8980,8980,8980,8980,0
20240409,190200,181008320,8980,8980,8980,8980,0
20240409,190100,181008320,8980,8980,8980,8980,0
20240409,190000,181008320,8980,8980,8980,8980,0
20240409,185900,181008320,8980,8980,8980,8980,0
20240409,185800,181008320,8980,8980,8980,8980,0
20240409,185700,181008320,8980,8980,8980,8980,0
20240409,185600,181008320,8980,8980,8980,8980,0
20240409,185500,181008320,8980,8980,8980,8980,0
20240409,185400,181008320,8980,8980,8980,8980,0
20240409,185300,181008320,8980,8980,8980,8980,0
20240409,185200,181008320,8980,8980,8980,8980,0
20240409,185100,181008320,8980,8980,8980,8980,0
20240409,185000,181008320,8980,8980,8980,8980,0
20240409,184900,181008320,8980,8980,8980,8980,0
20240409,184800,181008320,8980,8980,8980,8980,0
20240409,184700,181008320,8980,8980,8980,8980,0
20240409,184600,181008320,8980,8980,8980,8980,0
20240409,184500,181008320,8980,8980,8980,8980,0
20240409,184400,181008320,8980,8980,8980,8980,0
20240409,184300,181008320,8980,8980,8980,8980,334
20240409,184200,181008320,8980,8980,8980,8980,0
20240409,184100,181008320,8980,8980,8980,8980,0
20240409,184000,181008320,8980,8980,8980,8980,0
20240409,183900,181008320,8980,8980,8980,8980,0
20240409,183800,181008320,8980,8980,8980,8980,0
20240409,183700,181008320,8980,8980,8980,8980,0
20240409,183600,181008320,8980,8980,8980,8980,0
20240409,183500,181008320,8980,8980,8980,8980,0
20240409,183400,181008320,8980,8980,8980,8980,0
20240409,183300,181008320,8980,8980,8980,8980,0
20240409,183200,181008320,8980,8980,8980,8980,0
20240409,183100,181008320,8980,8980,8980,8980,0
20240409,183000,181008320,8980,8980,8980,8980,0
20240409,182900,181008320,8980,8980,8980,8980,0
20240409,182800,181008320,8980,8980,8980,8980,0
20240409,182700,181008320,8980,8980,8980,8980,0
20240409,182600,181008320,8980,8980,8980,8980,0
20240409,182500,181008320,8980,8980,8980,8980,0
20240409,182400,181008320,8980,8980,8980,8980,0
20240409,182300,181008320,8980,8980,8980,8980,0
20240409,182200,181008320,8980,8980,8980,8980,0
20240409,182100,181008320,8980,8980,8980,8980,0
20240409,182000,181008320,8980,8980,8980,8980,0
20240409,181900,181008320,8980,8980,8980,8980,0
20240409,181800,181008320,8980,8980,8980,8980,0
20240409,181700,181008320,8980,8980,8980,8980,0
20240409,181600,181008320,8980,8980,8980,8980,0
20240409,181500,181008320,8980,8980,8980,8980,0
20240409,181400,181008320,8980,8980,8980,8980,0
20240409,181300,181008320,8980,8980,8980,8980,334
20240409,181200,181008320,8980,8980,8980,8980,0
20240409,181100,181008320,8980,8980,8980,8980,0
20240409,181000,181008320,8980,8980,8980,8980,0
20240409,180900,181008320,8980,8980,8980,8980,0
20240409,180800,181008320,8980,8980,8980,8980,0
20240409,180700,181008320,8980,8980,8980,8980,0
20240409,180600,181008320,8980,8980,8980,8980,0
20240409,180500,181008320,8980,8980,8980,8980,0
20240409,180400,181008320,8980,8980,8980,8980,0
20240409,180300,181008320,8980,8980,8980,8980,0
20240409,180200,181008320,8980,8980,8980,8980,0
20240409,180100,181008320,8980,8980,8980,8980,0
20240409,180000,181008320,8980,8980,8980,8980,0
20240409,175900,181008320,8980,8980,8980,8980,0
20240409,175800,181008320,8980,8980,8980,8980,0
20240409,175700,181008320,8980,8980,8980,8980,0
20240409,175600,181008320,8980,8980,8980,8980,0
20240409,175500,181008320,8980,8980,8980,8980,0
20240409,175400,181008320,8980,8980,8980,8980,0
20240409,175300,181008320,8980,8980,8980,8980,0
20240409,175200,181008320,8980,8980,8980,8980,0
20240409,175100,181008320,8980,8980,8980,8980,0
20240409,175000,181008320,8980,8980,8980,8980,0
20240409,174900,181008320,8980,8980,8980,8980,0
20240409,174800,181008320,8980,8980,8980,8980,0
20240409,174700,181008320,8980,8980,8980,8980,0
20240409,174600,181008320,8980,8980,8980,8980,0
20240409,174500,181008320,8980,8980,8980,8980,0
20240409,174400,181008320,8980,8980,8980,8980,0
20240409,174300,181008320,8980,8980,8980,8980,334
20240409,174200,181008320,8980,8980,8980,8980,0
20240409,174100,181008320,8980,8980,8980,8980,0
20240409,174000,181008320,8980,8980,8980,8980,0
20240409,173900,181008320,8980,8980,8980,8980,0
20240409,173800,181008320,8980,8980,8980,8980,0
20240409,173700,181008320,8980,8980,8980,8980,0
20240409,173600,181008320,8980,8980,8980,8980,0
20240409,173500,181008320,8980,8980,8980,8980,0
20240409,173400,181008320,8980,8980,8980,8980,0
20240409,173300,181008320,8980,8980,8980,8980,0
20240409,173200,181008320,8980,8980,8980,8980,0
20240409,173100,181008320,8980,8980,8980,8980,0
20240409,173000,181008320,8980,8980,8980,8980,0
20240409,172900,181008320,8980,8980,8980,8980,0
20240409,172800,181008320,8980,8980,8980,8980,0
20240409,172700,181008320,8980,8980,8980,8980,0
20240409,172600,181008320,8980,8980,8980,8980,0
20240409,172500,181008320,8980,8980,8980,8980,0
20240409,172400,181008320,8980,8980,8980,8980,0
20240409,172300,181008320,8980,8980,8980,8980,0
20240409,172200,181008320,8980,8980,8980,8980,0
20240409,172100,181008320,8980,8980,8980,8980,0
20240409,172000,181008320,8980,8980,8980,8980,0
20240409,171900,181008320,8980,8980,8980,8980,0
20240409,171800,181008320,8980,8980,8980,8980,0
20240409,171700,181008320,8980,8980,8980,8980,0
20240409,171600,181008320,8980,8980,8980,8980,0
20240409,171500,181008320,8980,8980,8980,8980,0
20240409,171400,181008320,8980,8980,8980,8980,0
20240409,171300,181008320,8980,8980,8980,8980,334
20240409,171200,181008320,8980,8980,8980,8980,0
20240409,171100,181008320,8980,8980,8980,8980,0
20240409,171000,181008320,8980,8980,8980,8980,0
20240409,170900,181008320,8980,8980,8980,8980,0
20240409,170800,181008320,8980,8980,8980,8980,0
20240409,170700,181008320,8980,8980,8980,8980,0
20240409,170600,181008320,8980,8980,8980,8980,0
20240409,170500,181008320,8980,8980,8980,8980,0
20240409,170400,181008320,8980,8980,8980,8980,0
20240409,170300,181008320,8980,8980,8980,8980,0
20240409,170200,181008320,8980,8980,8980,8980,0
20240409,170100,181008320,8980,8980,8980,8980,0
20240409,170000,181008320,8980,8980,8980,8980,0
20240409,165900,181008320,8980,8980,8980,8980,0
20240409,165800,181008320,8980,8980,8980,8980,0
20240409,165700,181008320,8980,8980,8980,8980,0
20240409,165600,181008320,8980,8980,8980,8980,0
20240409,165500,181008320,8980,8980,8980,8980,0
20240409,165400,181008320,8980,8980,8980,8980,0
20240409,165300,181008320,8980,8980,8980,8980,0
20240409,165200,181008320,8980,8980,8980,8980,0
20240409,165100,181008320,8980,8980,8980,8980,0
20240409,165000,181008320,8980,8980,8980,8980,0
20240409,164900,181008320,8980,8980,8980,8980,0
20240409,164800,181008320,8980,8980,8980,8980,0
20240409,164700,181008320,8980,8980,8980,8980,0
20240409,164600,181008320,8980,8980,8980,8980,0
20240409,164500,181008320,8980,8980,8980,8980,0
20240409,164400,181008320,8980,8980,8980,8980,0
20240409,164300,181008320,8980,8980,8980,8980,334
20240409,164200,181008320,8980,8980,8980,8980,0
20240409,164100,181008320,8980,8980,8980,8980,0
20240409,164000,181008320,8980,8980,8980,8980,0
20240409,163900,181008320,8980,8980,8980,8980,0
20240409,163800,181008320,8980,8980,8980,8980,0
20240409,163700,181008320,8980,8980,8980,8980,0
20240409,163600,181008320,8980,8980,8980,8980,0
20240409,163500,181008320,8980,8980,8980,8980,0
20240409,163400,181008320,8980,8980,8980,8980,0
20240409,163300,181008320,8980,8980,8980,8980,0
20240409,163200,181008320,8980,8980,8980,8980,0
20240409,163100,181008320,8980,8980,8980,8980,0
20240409,163000,181008320,8980,8980,8980,8980,0
20240409,162900,181008320,8980,8980,8980,8980,0
20240409,162800,181008320,8980,8980,8980,8980,0
20240409,162700,181008320,8980,8980,8980,8980,0
20240409,162600,181008320,8980,8980,8980,8980,0
20240409,162500,181008320,8980,8980,8980,8980,0
20240409,162400,181008320,8980,8980,8980,8980,0
20240409,162300,181008320,8980,8980,8980,8980,0
20240409,162200,181008320,8980,8980,8980,8980,0
20240409,162100,181008320,8980,8980,8980,8980,0
20240409,162000,181008320,8980,8980,8980,8980,0
20240409,161900,181008320,8980,8980,8980,8980,0
20240409,161800,181008320,8980,8980,8980,8980,0
20240409,161700,181008320,8980,8980,8980,8980,0
20240409,161600,181008320,8980,8980,8980,8980,0
20240409,161500,181008320,8980,8980,8980,8980,0
20240409,161400,181008320,8980,8980,8980,8980,0
20240409,161300,181008320,8980,8980,8980,8980,334
20240409,161200,181008320,8980,8980,8980,8980,0
20240409,161100,181008320,8980,8980,8980,8980,0
20240409,161000,181008320,8980,8980,8980,8980,0
20240409,160900,181008320,8980,8980,8980,8980,0
20240409,160800,181008320,8980,8980,8980,8980,0
20240409,160700,181008320,8980,8980,8980,8980,0
20240409,160600,181008320,8980,8980,8980,8980,0
20240409,160500,181008320,8980,8980,8980,8980,0
20240409,160400,181008320,8980,8980,8980,8980,0
20240409,160300,181008320,8980,8980,8980,8980,0
20240409,160200,181008320,8980,8980,8980,8980,0
20240409,160100,181008320,8980,8980,8980,8980,0
20240409,160000,181008320,8980,8980,8980,8980,0
20240409,155900,181008320,8980,8980,8980,8980,0
20240409,155800,181008320,8980,8980,8980,8980,0
20240409,155700,181008320,8980,8980,8980,8980,0
20240409,155600,181008320,8980,8980,8980,8980,0
20240409,155500,181008320,8980,8980,8980,8980,0
20240409,155400,181008320,8980,8980,8980,8980,0
20240409,155300,181008320,8980,8980,8980,8980,0
20240409,155200,181008320,8980,8980,8980,8980,0
20240409,155100,181008320,8980,8980,8980,8980,0
20240409,155000,181008320,8980,8980,8980,8980,0
20240409,154900,181008320,8980,8980,8980,8980,0
20240409,154800,181008320,8980,8980,8980,8980,0
20240409,154700,181008320,8980,8980,8980,8980,0
20240409,154600,181008320,8980,8980,8980,8980,0
20240409,154500,181008320,8980,8980,8980,8980,0
20240409,154400,181008320,8980,8980,8980,8980,0
20240409,154300,181008320,8980,8980,8980,8980,334
20240409,154200,181008320,8980,8980,8980,8980,0
20240409,154100,181008320,8980,8980,8980,8980,0
20240409,154000,181008320,8980,8980,8980,8980,0
20240409,153900,181008320,8980,8980,8980,8980,0
20240409,153800,181008320,8980,8980,8980,8980,0
20240409,153700,181008320,8980,8980,8980,8980,0
20240409,153600,181008320,8980,8980,8980,8980,0
20240409,153500,181008320,8980,8980,8980,8980,0
20240409,153400,181008320,8980,8980,8980,8980,0
20240409,153300,181008320,8980,8980,8980,8980,0
20240409,153200,181008320,8980,8980,8980,8980,0
20240409,153100,181008320,8980,8980,8980,8980,0
20240409,153000,181008320,8980,8980,8980,8980,334
20240409,152900,178009000,8950,8950,8950,8950,0
20240409,152800,178009000,8950,8950,8950,8950,0
20240409,152700,178009000,8950,8950,8950,8950,0
20240409,152600,178009000,8950,8950,8950,8950,0
20240409,152500,178009000,8950,8950,8950,8950,0
20240409,152400,178009000,8950,8950,8950,8950,0
20240409,152300,178009000,8950,8950,8950,8950,0
20240409,152200,178009000,8950,8950,8950,8950,0
20240409,152100,178009000,8950,8950,8950,8950,0
20240409,152000,178009000,8950,8950,8950,8950,0
20240409,151900,178009000,8950,8950,8950,8950,0
20240409,151800,178009000,8950,8950,8950,8950,0
20240409,151700,178009000,8950,8950,8950,8950,0
20240409,151600,178009000,8950,8940,8950,8940,100
20240409,151500,177114570,8940,8910,8940,8910,11
20240409,151400,177016530,8910,8910,8910,8910,80
20240409,151300,176303730,8910,8920,8920,8910,80
20240409,151200,175590250,8930,8930,8930,8930,10
20240409,151100,175500950,8930,8930,8930,8930,60
20240409,151000,174965150,8940,8940,8940,8940,1
20240409,150900,174956210,8920,8920,8920,8920,0
20240409,150800,174956210,8920,8920,8920,8920,12
20240409,150700,174849170,8930,8930,8930,8930,0
20240409,150600,174849170,8930,8930,8930,8930,0
20240409,150500,174849170,8930,8930,8930,8930,0
20240409,150400,174849170,8930,8930,8930,8930,0
20240409,150300,174849170,8930,8930,8930,8930,50
20240409,150200,174402670,8940,8940,8940,8940,30
20240409,150100,174134470,8940,8930,8950,8930,396
20240409,150000,170595600,8930,8920,8930,8920,80
20240409,145900,169881990,8920,8920,8920,8920,30
20240409,145800,169614390,8920,8920,8920,8920,132
20240409,145700,168436950,8950,8950,8950,8950,0
20240409,145600,168436950,8950,8950,8950,8950,0
20240409,145500,168436950,8950,8950,8950,8950,0
20240409,145400,168436950,8950,8950,8950,8950,0
20240409,145300,168436950,8950,8950,8950,8950,0
20240409,145200,168436950,8950,8920,8950,8920,28
20240409,145100,168186920,8910,8880,8910,8880,130
20240409,145000,167031620,8880,8880,8880,8880,0
20240409,144900,167031620,8880,8880,8880,8880,25
20240409,144800,166809620,8880,8880,8880,8880,0
20240409,144700,166809620,8880,8880,8880,8880,157
20240409,144600,165415460,8870,8870,8870,8870,0
20240409,144500,165415460,8870,8880,8880,8870,99
20240409,144400,164536810,8890,8890,8890,8890,0
20240409,144300,164536810,8890,8890,8890,8890,100
20240409,144200,163647810,8880,8880,8880,8880,0
20240409,144100,163647810,8880,8880,8880,8880,14
20240409,144000,163523490,8890,8890,8890,8890,0
20240409,143900,163523490,8890,8890,8890,8890,0
20240409,143800,163523490,8890,8890,8890,8890,0
20240409,143700,163523490,8890,8890,8890,8890,0
20240409,143600,163523490,8890,8900,8900,8890,1000
20240409,143500,154633470,8890,8890,8890,8890,0
20240409,143400,154633470,8890,8890,8890,8890,8
20240409,143300,154562350,8890,8900,8900,8890,200
20240409,143200,152784250,8900,8900,8900,8900,0
20240409,143100,152784250,8900,8900,8900,8900,0
20240409,143000,152784250,8900,8920,8920,8900,1674
20240409,142900,137883240,8930,8930,8930,8930,26
20240409,142800,137651060,8980,8980,8980,8980,0
20240409,142700,137651060,8980,8980,8980,8980,0
20240409,142600,137651060,8980,8980,8980,8980,0
20240409,142500,137651060,8980,8980,8980,8980,0
20240409,142400,137651060,8980,8980,8980,8980,0
20240409,142300,137651060,8980,8980,8980,8980,0
20240409,142200,137651060,8980,8980,8980,8980,0
20240409,142100,137651060,8980,8980,8980,8980,0
20240409,142000,137651060,8980,8980,8980,8980,0
20240409,141900,137651060,8980,8980,8980,8980,0
20240409,141800,137651060,8980,8980,8980,8980,0
20240409,141700,137651060,8980,8980,8980,8980,0
20240409,141600,137651060,8980,8980,8980,8980,0
20240409,141500,137651060,8980,8980,8980,8980,1
20240409,141400,137642080,8940,8960,8960,8940,54
20240409,141300,137158520,8950,8950,8950,8950,0
20240409,141200,137158520,8950,8950,8950,8950,0
20240409,141100,137158520,8950,8950,8950,8950,0
20240409,141000,137158520,8950,8950,8950,8950,0
20240409,140900,137158520,8950,8950,8950,8950,0
20240409,140800,137158520,8950,8970,8970,8950,6
20240409,140700,137104780,8990,8990,8990,8990,0
20240409,140600,137104780,8990,8990,8990,8990,0
20240409,140500,137104780,8990,8990,8990,8990,0
20240409,140400,137104780,8990,8960,8990,8960,9
20240409,140300,137023900,8960,8960,8960,8960,29
20240409,140200,136764060,8940,8940,8940,8940,99
20240409,140100,135879000,8910,8910,8910,8910,0
20240409,140000,135879000,8910,8910,8910,8910,0
20240409,135900,135879000,8910,8910,8910,8910,0
20240409,135800,135879000,8910,8910,8910,8910,0
20240409,135700,135879000,8910,8910,8910,8910,0
20240409,135600,135879000,8910,8910,8910,8910,1
20240409,135500,135870090,8940,8940,8940,8940,0
20240409,135400,135870090,8940,8940,8940,8940,10
20240409,135300,135780690,8940,8940,8940,8940,40
20240409,135200,135423090,8940,8940,8940,8940,1
20240409,135100,135414150,8900,8900,8900,8900,0
20240409,135000,135414150,8900,8900,8900,8900,0
20240409,134900,135414150,8900,8900,8900,8900,0
20240409,134800,135414150,8900,8900,8900,8900,30
20240409,134700,135147150,8890,8930,8930,8890,188
20240409,134600,133472220,8930,8930,8930,8930,500
20240409,134500,129007220,8920,8920,8920,8920,0
20240409,134400,129007220,8920,8920,8920,8920,0
20240409,134300,129007220,8920,8920,8920,8920,11
20240409,134200,128909100,8920,8920,8920,8920,0
20240409,134100,128909100,8920,8920,8920,8920,0
20240409,134000,128909100,8920,8920,8920,8920,50
20240409,133900,128463100,8930,8930,8930,8930,0
20240409,133800,128463100,8930,8930,8930,8930,200
20240409,133700,126677100,8930,8930,8930,8930,1
20240409,133600,126668170,8980,8970,8980,8970,173
20240409,133500,125115300,8970,8970,8970,8970,0
20240409,133400,125115300,8970,8970,8970,8970,100
20240409,133300,124218300,8900,8900,8900,8900,2
20240409,133200,124200500,8890,8890,8890,8890,0
20240409,133100,124200500,8890,8890,8890,8890,0
20240409,133000,124200500,8890,8890,8890,8890,0
20240409,132900,124200500,8890,8890,8890,8890,0
20240409,132800,124200500,8890,8890,8890,8890,10
20240409,132700,124111600,8900,8900,8900,8900,0
20240409,132600,124111600,8900,8900,8900,8900,26
20240409,132500,123880200,9000,9000,9000,9000,0
20240409,132400,123880200,9000,9000,9000,9000,0
20240409,132300,123880200,9000,9000,9000,9000,0
20240409,132200,123880200,9000,9000,9000,9000,0
20240409,132100,123880200,9000,9000,9000,9000,0
20240409,132000,123880200,9000,9000,9000,9000,0
20240409,131900,123880200,9000,9000,9000,9000,0
20240409,131800,123880200,9000,9000,9000,9000,0
20240409,131700,123880200,9000,9000,9000,9000,0
20240409,131600,123880200,9000,8970,9000,8970,101
20240409,131500,122974200,8950,8950,8950,8950,0
20240409,131400,122974200,8950,8950,8950,8950,0
20240409,131300,122974200,8950,8950,8950,8950,119
20240409,131200,121909150,8880,8880,8880,8880,300
20240409,131100,119245150,8880,8880,8880,8880,0
20240409,131000,119245150,8880,8880,8880,8880,1
20240409,130900,119236270,8870,8870,8870,8870,0
20240409,130800,119236270,8870,8870,8870,8870,0
20240409,130700,119236270,8870,8870,8870,8870,0
20240409,130600,119236270,8870,8870,8870,8870,0
20240409,130500,119236270,8870,8870,8870,8870,0
20240409,130400,119236270,8870,8870,8870,8870,0
20240409,130300,119236270,8870,8870,8870,8870,0
20240409,130200,119236270,8870,8870,8870,8870,0
20240409,130100,119236270,8870,8870,8870,8870,0
20240409,130000,119236270,8870,8870,8870,8870,100
20240409,125900,118349270,8870,8870,8870,8870,0
20240409,125800,118349270,8870,8870,8870,8870,0
20240409,125700,118349270,8870,8870,8870,8870,0
20240409,125600,118349270,8870,8870,8870,8870,0
20240409,125500,118349270,8870,8870,8870,8870,0
20240409,125400,118349270,8870,8900,8900,8870,374
20240409,125300,115025900,8900,8900,8900,8900,0
20240409,125200,115025900,8900,8900,8900,8900,0
20240409,125100,115025900,8900,8900,8900,8900,0
20240409,125000,115025900,8900,8900,8900,8900,11
20240409,124900,114928000,8900,8900,8900,8900,0
20240409,124800,114928000,8900,8910,8910,8900,99
20240409,124700,114046550,8920,8920,8920,8920,0
20240409,124600,114046550,8920,8920,8920,8920,400
20240409,124500,110478550,8910,8910,8910,8910,0
20240409,124400,110478550,8910,8910,8960,8910,189
20240409,124300,108789560,8910,8910,8910,8910,0
20240409,124200,108789560,8910,8910,8910,8910,3
20240409,124100,108762830,8910,8950,8950,8910,150
20240409,124000,107425930,8960,8960,8960,8960,0
20240409,123900,107425930,8960,8960,8960,8960,0
20240409,123800,107425930,8960,8960,8960,8960,0
20240409,123700,107425930,8960,8960,8960,8960,1
20240409,123600,107416970,8910,8910,8910,8910,0
20240409,123500,107416970,8910,8910,8910,8910,0
20240409,123400,107416970,8910,8920,8920,8910,310
20240409,123300,104654660,8960,8960,8960,8960,0
20240409,123200,104654660,8960,8960,8960,8960,2
20240409,123100,104636740,8970,8970,8970,8970,29
20240409,123000,104376610,8990,8990,8990,8990,0
20240409,122900,104376610,8990,8990,8990,8990,1
20240409,122800,104367620,8910,8910,8910,8910,0
20240409,122700,104367620,8910,8910,8910,8910,0
20240409,122600,104367620,8910,8910,8910,8910,0
20240409,122500,104367620,8910,8910,8910,8910,0
20240409,122400,104367620,8910,8910,8910,8910,0
20240409,122300,104367620,8910,8910,8910,8910,0
20240409,122200,104367620,8910,8910,8910,8910,222
20240409,122100,102389600,8910,8910,8910,8910,0
20240409,122000,102389600,8910,8930,8930,8910,556
20240409,121900,97435260,9040,9040,9040,9040,0
20240409,121800,97435260,9040,9040,9040,9040,0
20240409,121700,97435260,9040,9040,9040,9040,0
20240409,121600,97435260,9040,9040,9040,9040,0
20240409,121500,97435260,9040,9040,9040,9040,0
20240409,121400,97435260,9040,9040,9040,9040,0
20240409,121300,97435260,9040,9040,9040,9040,0
20240409,121200,97435260,9040,9040,9040,9040,0
20240409,121100,97435260,9040,9040,9040,9040,0
20240409,121000,97435260,9040,9040,9040,9040,0
20240409,120900,97435260,9040,9040,9040,9040,0
20240409,120800,97435260,9040,9040,9040,9040,0
20240409,120700,97435260,9040,9040,9040,9040,0
20240409,120600,97435260,9040,9040,9040,9040,0
20240409,120500,97435260,9040,9040,9040,9040,0
20240409,120400,97435260,9040,9040,9040,9040,0
20240409,120300,97435260,9040,9040,9040,9040,0
20240409,120200,97435260,9040,9040,9040,9040,0
20240409,120100,97435260,9040,9040,9040,9040,0
20240409,120000,97435260,9040,9040,9040,9040,0
20240409,115900,97435260,9040,9040,9040,9040,0
20240409,115800,97435260,9040,9030,9040,9030,100
20240409,115700,96531860,9040,9040,9040,9040,0
20240409,115600,96531860,9040,9040,9040,9040,0
20240409,115500,96531860,9040,9040,9040,9040,0
20240409,115400,96531860,9040,9040,9040,9040,0
20240409,115300,96531860,9040,9040,9040,9040,0
20240409,115200,96531860,9040,9040,9040,9040,0
20240409,115100,96531860,9040,9040,9040,9040,0
20240409,115000,96531860,9040,9040,9040,9040,0
20240409,114900,96531860,9040,9040,9040,9040,0
20240409,114800,96531860,9040,9040,9040,9040,0
20240409,114700,96531860,9040,9040,9040,9040,0
20240409,114600,96531860,9040,9030,9040,9030,100
20240409,114500,95628460,8950,8950,8950,8950,73
20240409,114400,94975110,8940,8940,8940,8940,0
20240409,114300,94975110,8940,8940,8940,8940,0
20240409,114200,94975110,8940,8940,8940,8940,12
20240409,114100,94867830,8950,8950,8950,8950,0
20240409,114000,94867830,8950,8950,8950,8950,0
20240409,113900,94867830,8950,8950,8950,8950,0
20240409,113800,94867830,8950,8950,8950,8950,0
20240409,113700,94867830,8950,8950,8950,8950,0
20240409,113600,94867830,8950,8930,8950,8930,60
20240409,113500,94331850,8930,8930,8930,8930,10
20240409,113400,94242550,8950,8950,8950,8950,10
20240409,113300,94153050,9010,9010,9010,9010,0
20240409,113200,94153050,9010,9010,9010,9010,0
20240409,113100,94153050,9010,9010,9010,9010,11
20240409,113000,94053940,9020,9020,9020,9020,0
20240409,112900,94053940,9020,9020,9020,9020,0
20240409,112800,94053940,9020,9020,9020,9020,0
20240409,112700,94053940,9020,9020,9020,9020,1
20240409,112600,94044920,8920,8920,8920,8920,1
20240409,112500,94036000,9050,9050,9050,9050,0
20240409,112400,94036000,9050,9050,9050,9050,0
20240409,112300,94036000,9050,9050,9050,9050,0
20240409,112200,94036000,9050,9050,9050,9050,0
20240409,112100,94036000,9050,9050,9050,9050,0
20240409,112000,94036000,9050,8950,9050,8950,100
20240409,111900,93138020,8910,8910,8910,8910,0
20240409,111800,93138020,8910,8910,8910,8910,0
20240409,111700,93138020,8910,8910,8910,8910,0
20240409,111600,93138020,8910,8910,8910,8910,0
20240409,111500,93138020,8910,8910,8910,8910,0
20240409,111400,93138020,8910,8910,8910,8910,0
20240409,111300,93138020,8910,8910,8910,8910,0
20240409,111200,93138020,8910,8910,8910,8910,0
20240409,111100,93138020,8910,8910,8910,8910,0
20240409,111000,93138020,8910,8910,8910,8910,0
20240409,110900,93138020,8910,8910,8910,8910,8
20240409,110800,93066740,8910,8910,8910,8910,0
20240409,110700,93066740,8910,8910,8910,8910,0
20240409,110600,93066740,8910,8910,8910,8910,0
20240409,110500,93066740,8910,8910,8910,8900,219
20240409,110400,91115490,8940,8920,8940,8920,10
20240409,110300,91026230,8870,8870,8870,8870,0
20240409,110200,91026230,8870,8870,8870,8870,0
20240409,110100,91026230,8870,8870,8870,8870,22
20240409,110000,90831090,8870,8880,8880,8870,12
20240409,105900,90724570,8880,8950,8950,8880,11
20240409,105800,90626750,8990,8990,8990,8990,0
20240409,105700,90626750,8990,8990,8990,8990,0
20240409,105600,90626750,8990,8990,8990,8990,0
20240409,105500,90626750,8990,8990,8990,8990,0
20240409,105400,90626750,8990,8990,8990,8990,0
20240409,105300,90626750,8990,8990,8990,8990,0
20240409,105200,90626750,8990,8990,8990,8990,0
20240409,105100,90626750,8990,8990,8990,8990,39
20240409,105000,90276140,8990,8980,8990,8820,1239
20240409,104900,79257580,8990,8990,8990,8990,2
20240409,104800,79239600,9000,9000,9000,9000,15
20240409,104700,79104600,9020,9020,9020,9020,0
20240409,104600,79104600,9020,9020,9020,9020,12
20240409,104500,78996360,8920,9030,9030,8920,61
20240409,104400,78450980,9060,9060,9060,9060,0
20240409,104300,78450980,9060,9010,9070,9010,210
20240409,104200,76548850,9000,9010,9030,9000,52
20240409,104100,76079390,9020,9020,9020,9020,0
20240409,104000,76079390,9020,9020,9020,9020,10
20240409,103900,75989190,9030,8990,9030,8950,23
20240409,103800,75782240,8990,8990,8990,8990,1
20240409,103700,75773250,9030,9030,9030,9030,0
20240409,103600,75773250,9030,8940,9030,8910,339
20240409,103500,72738280,8920,8940,8940,8920,38
20240409,103400,72399300,8940,8940,8940,8940,0
20240409,103300,72399300,8940,8940,8940,8940,11
20240409,103200,72300960,8930,8930,8930,8930,3
20240409,103100,72274170,8930,8930,8930,8930,2
20240409,103000,72256310,8920,8930,8930,8920,55
20240409,102900,71765210,8930,8930,8930,8930,29
20240409,102800,71506240,8940,8970,8970,8940,818
20240409,102700,64175200,8980,8980,8980,8980,2
20240409,102600,64157240,8980,8980,8980,8980,2
20240409,102500,64139280,8980,8980,8980,8980,25
20240409,102400,63914780,8980,8980,8980,8980,0
20240409,102300,63914780,8980,8980,8980,8980,2
20240409,102200,63896820,8970,8970,8970,8970,0
20240409,102100,63896820,8970,8970,8970,8970,0
20240409,102000,63896820,8970,8970,8970,8970,9
20240409,101900,63816090,8970,8970,8970,8970,39
20240409,101800,63466260,8970,8970,8970,8970,169
20240409,101700,61950330,8980,8980,8980,8980,3
20240409,101600,61923390,8980,8990,8990,8980,6
20240409,101500,61869490,8990,8990,8990,8990,2
20240409,101400,61851510,8980,9000,9000,8980,112
20240409,101300,60845650,8980,8990,8990,8980,364
20240409,101200,57576370,9000,9000,9000,9000,2
20240409,101100,57558370,9000,9040,9040,9000,1776
20240409,101000,41570220,9050,9050,9050,9050,0
20240409,100900,41570220,9050,9050,9050,9050,0
20240409,100800,41570220,9050,9050,9050,9050,0
20240409,100700,41570220,9050,9050,9050,9050,11
20240409,100600,41470670,9050,9040,9050,9040,11
20240409,100500,41371140,9050,9050,9050,9050,0
20240409,100400,41371140,9050,9050,9050,9050,3
20240409,100300,41343990,9030,9030,9030,9030,0
20240409,100200,41343990,9030,9030,9030,9030,0
20240409,100100,41343990,9030,9040,9040,9030,17
20240409,100000,41190410,9050,9050,9050,9050,35
20240409,095900,40873660,9060,9060,9060,9060,0
20240409,095800,40873660,9060,9060,9060,9060,0
20240409,095700,40873660,9060,9060,9060,9050,6
20240409,095600,40819320,9050,9050,9050,9050,13
20240409,095500,40701670,9040,9040,9040,9040,0
20240409,095400,40701670,9040,9040,9040,9040,2
20240409,095300,40683590,9050,9050,9050,9050,1
20240409,095200,40674540,9040,9050,9060,9040,13
20240409,095100,40556930,9060,9060,9060,9060,2
20240409,095000,40538810,9080,9080,9080,9080,0
20240409,094900,40538810,9080,9080,9080,9080,0
20240409,094800,40538810,9080,9080,9080,9080,0
20240409,094700,40538810,9080,9080,9080,9080,0
20240409,094600,40538810,9080,9080,9080,9080,0
20240409,094500,40538810,9080,9070,9080,9070,2
20240409,094400,40520660,9070,9030,9070,9030,5
20240409,094300,40475410,9040,9040,9040,9040,0
20240409,094200,40475410,9040,9040,9040,9040,111
20240409,094100,39471970,9050,9030,9050,9020,16
20240409,094000,39327450,9030,9030,9040,9010,43
20240409,093900,38939430,9030,9040,9040,9030,329
20240409,093800,35965700,9090,9090,9090,9090,0
20240409,093700,35965700,9090,9090,9090,9090,0
20240409,093600,35965700,9090,9090,9090,9090,0
20240409,093500,35965700,9090,9090,9090,9090,0
20240409,093400,35965700,9090,9090,9090,9090,0
20240409,093300,35965700,9090,9090,9090,9090,0
20240409,093200,35965700,9090,9090,9090,9090,0
20240409,093100,35965700,9090,9090,9090,9090,2
20240409,093000,35947520,9070,9070,9070,9070,0
20240409,092900,35947520,9070,9050,9070,9040,164
20240409,092800,34461190,9050,9050,9050,9050,1
20240409,092700,34452140,9070,9070,9070,9070,0
20240409,092600,34452140,9070,9070,9070,9070,11
20240409,092500,34352370,9070,9070,9070,9070,5
20240409,092400,34307020,9050,9040,9050,9040,3
20240409,092300,34279880,9060,9060,9060,9050,72
20240409,092200,33628080,9040,9040,9040,9040,2
20240409,092100,33610000,9040,9040,9040,9040,38
20240409,092000,33266480,9040,9060,9060,9040,10
20240409,091900,33176020,9070,9070,9070,9070,0
20240409,091800,33176020,9070,9070,9070,9070,0
20240409,091700,33176020,9070,9070,9070,9070,28
20240409,091600,32922060,9070,9070,9070,9070,0
20240409,091500,32922060,9070,9040,9070,9040,591
20240409,091400,27578110,9040,9040,9040,9040,49
20240409,091300,27135150,9000,9000,9000,9000,766
20240409,091200,20241150,9000,9000,9000,9000,0
20240409,091100,20241150,9000,9030,9030,9000,143
20240409,091000,18952670,9030,9070,9070,9020,59
20240409,090900,18419400,9080,9080,9080,9080,0
20240409,090800,18419400,9080,9050,9080,9050,32
20240409,090700,18129450,9010,9020,9090,9010,164
20240409,090600,16642490,9090,9090,9090,9090,1
20240409,090500,16633400,9090,8990,9090,8980,260
20240409,090400,14293520,8970,9040,9090,8970,704
20240409,090300,7954730,9100,9050,9100,9030,332
20240409,090200,4955610,9120,9110,9120,9110,10
20240409,090100,4864500,9120,9120,9120,9120,0
20240409,090000,4864500,9120,9190,9190,9120,532