KissMeData/080010/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,193900,101307480,5680,5680,5680,5680,392
20240409,193800,101307480,5680,5680,5680,5680,0
20240409,193700,101307480,5680,5680,5680,5680,0
20240409,193600,101307480,5680,5680,5680,5680,0
20240409,193500,101307480,5680,5680,5680,5680,0
20240409,193400,101307480,5680,5680,5680,5680,0
20240409,193300,101307480,5680,5680,5680,5680,0
20240409,193200,101307480,5680,5680,5680,5680,0
20240409,193100,101307480,5680,5680,5680,5680,0
20240409,193000,101307480,5680,5680,5680,5680,0
20240409,192900,101307480,5680,5680,5680,5680,0
20240409,192800,101307480,5680,5680,5680,5680,0
20240409,192700,101307480,5680,5680,5680,5680,0
20240409,192600,101307480,5680,5680,5680,5680,0
20240409,192500,101307480,5680,5680,5680,5680,0
20240409,192400,101307480,5680,5680,5680,5680,0
20240409,192300,101307480,5680,5680,5680,5680,0
20240409,192200,101307480,5680,5680,5680,5680,0
20240409,192100,101307480,5680,5680,5680,5680,0
20240409,192000,101307480,5680,5680,5680,5680,0
20240409,191900,101307480,5680,5680,5680,5680,0
20240409,191800,101307480,5680,5680,5680,5680,0
20240409,191700,101307480,5680,5680,5680,5680,0
20240409,191600,101307480,5680,5680,5680,5680,0
20240409,191500,101307480,5680,5680,5680,5680,0
20240409,191400,101307480,5680,5680,5680,5680,0
20240409,191300,101307480,5680,5680,5680,5680,0
20240409,191200,101307480,5680,5680,5680,5680,0
20240409,191100,101307480,5680,5680,5680,5680,0
20240409,191000,101307480,5680,5680,5680,5680,0
20240409,190900,101307480,5680,5680,5680,5680,392
20240409,190800,101307480,5680,5680,5680,5680,0
20240409,190700,101307480,5680,5680,5680,5680,0
20240409,190600,101307480,5680,5680,5680,5680,0
20240409,190500,101307480,5680,5680,5680,5680,0
20240409,190400,101307480,5680,5680,5680,5680,0
20240409,190300,101307480,5680,5680,5680,5680,0
20240409,190200,101307480,5680,5680,5680,5680,0
20240409,190100,101307480,5680,5680,5680,5680,0
20240409,190000,101307480,5680,5680,5680,5680,0
20240409,185900,101307480,5680,5680,5680,5680,0
20240409,185800,101307480,5680,5680,5680,5680,0
20240409,185700,101307480,5680,5680,5680,5680,0
20240409,185600,101307480,5680,5680,5680,5680,0
20240409,185500,101307480,5680,5680,5680,5680,0
20240409,185400,101307480,5680,5680,5680,5680,0
20240409,185300,101307480,5680,5680,5680,5680,0
20240409,185200,101307480,5680,5680,5680,5680,0
20240409,185100,101307480,5680,5680,5680,5680,0
20240409,185000,101307480,5680,5680,5680,5680,0
20240409,184900,101307480,5680,5680,5680,5680,0
20240409,184800,101307480,5680,5680,5680,5680,0
20240409,184700,101307480,5680,5680,5680,5680,0
20240409,184600,101307480,5680,5680,5680,5680,0
20240409,184500,101307480,5680,5680,5680,5680,0
20240409,184400,101307480,5680,5680,5680,5680,0
20240409,184300,101307480,5680,5680,5680,5680,0
20240409,184200,101307480,5680,5680,5680,5680,0
20240409,184100,101307480,5680,5680,5680,5680,0
20240409,184000,101307480,5680,5680,5680,5680,0
20240409,183900,101307480,5680,5680,5680,5680,392
20240409,183800,101307480,5680,5680,5680,5680,0
20240409,183700,101307480,5680,5680,5680,5680,0
20240409,183600,101307480,5680,5680,5680,5680,0
20240409,183500,101307480,5680,5680,5680,5680,0
20240409,183400,101307480,5680,5680,5680,5680,0
20240409,183300,101307480,5680,5680,5680,5680,0
20240409,183200,101307480,5680,5680,5680,5680,0
20240409,183100,101307480,5680,5680,5680,5680,0
20240409,183000,101307480,5680,5680,5680,5680,0
20240409,182900,101307480,5680,5680,5680,5680,0
20240409,182800,101307480,5680,5680,5680,5680,0
20240409,182700,101307480,5680,5680,5680,5680,0
20240409,182600,101307480,5680,5680,5680,5680,0
20240409,182500,101307480,5680,5680,5680,5680,0
20240409,182400,101307480,5680,5680,5680,5680,0
20240409,182300,101307480,5680,5680,5680,5680,0
20240409,182200,101307480,5680,5680,5680,5680,0
20240409,182100,101307480,5680,5680,5680,5680,0
20240409,182000,101307480,5680,5680,5680,5680,0
20240409,181900,101307480,5680,5680,5680,5680,0
20240409,181800,101307480,5680,5680,5680,5680,0
20240409,181700,101307480,5680,5680,5680,5680,0
20240409,181600,101307480,5680,5680,5680,5680,0
20240409,181500,101307480,5680,5680,5680,5680,0
20240409,181400,101307480,5680,5680,5680,5680,0
20240409,181300,101307480,5680,5680,5680,5680,0
20240409,181200,101307480,5680,5680,5680,5680,0
20240409,181100,101307480,5680,5680,5680,5680,0
20240409,181000,101307480,5680,5680,5680,5680,0
20240409,180900,101307480,5680,5680,5680,5680,392
20240409,180800,101307480,5680,5680,5680,5680,0
20240409,180700,101307480,5680,5680,5680,5680,0
20240409,180600,101307480,5680,5680,5680,5680,0
20240409,180500,101307480,5680,5680,5680,5680,0
20240409,180400,101307480,5680,5680,5680,5680,0
20240409,180300,101307480,5680,5680,5680,5680,0
20240409,180200,101307480,5680,5680,5680,5680,0
20240409,180100,101307480,5680,5680,5680,5680,0
20240409,180000,101307480,5680,5680,5680,5680,0
20240409,175900,101307480,5680,5680,5680,5680,0
20240409,175800,101307480,5680,5680,5680,5680,0
20240409,175700,101307480,5680,5680,5680,5680,0
20240409,175600,101307480,5680,5680,5680,5680,0
20240409,175500,101307480,5680,5680,5680,5680,0
20240409,175400,101307480,5680,5680,5680,5680,0
20240409,175300,101307480,5680,5680,5680,5680,0
20240409,175200,101307480,5680,5680,5680,5680,0
20240409,175100,101307480,5680,5680,5680,5680,0
20240409,175000,101307480,5680,5680,5680,5680,0
20240409,174900,101307480,5680,5680,5680,5680,0
20240409,174800,101307480,5680,5680,5680,5680,0
20240409,174700,101307480,5680,5680,5680,5680,0
20240409,174600,101307480,5680,5680,5680,5680,0
20240409,174500,101307480,5680,5680,5680,5680,0
20240409,174400,101307480,5680,5680,5680,5680,0
20240409,174300,101307480,5680,5680,5680,5680,0
20240409,174200,101307480,5680,5680,5680,5680,0
20240409,174100,101307480,5680,5680,5680,5680,0
20240409,174000,101307480,5680,5680,5680,5680,0
20240409,173900,101307480,5680,5680,5680,5680,392
20240409,173800,101307480,5680,5680,5680,5680,0
20240409,173700,101307480,5680,5680,5680,5680,0
20240409,173600,101307480,5680,5680,5680,5680,0
20240409,173500,101307480,5680,5680,5680,5680,0
20240409,173400,101307480,5680,5680,5680,5680,0
20240409,173300,101307480,5680,5680,5680,5680,0
20240409,173200,101307480,5680,5680,5680,5680,0
20240409,173100,101307480,5680,5680,5680,5680,0
20240409,173000,101307480,5680,5680,5680,5680,0
20240409,172900,101307480,5680,5680,5680,5680,0
20240409,172800,101307480,5680,5680,5680,5680,0
20240409,172700,101307480,5680,5680,5680,5680,0
20240409,172600,101307480,5680,5680,5680,5680,0
20240409,172500,101307480,5680,5680,5680,5680,0
20240409,172400,101307480,5680,5680,5680,5680,0
20240409,172300,101307480,5680,5680,5680,5680,0
20240409,172200,101307480,5680,5680,5680,5680,0
20240409,172100,101307480,5680,5680,5680,5680,0
20240409,172000,101307480,5680,5680,5680,5680,0
20240409,171900,101307480,5680,5680,5680,5680,0
20240409,171800,101307480,5680,5680,5680,5680,0
20240409,171700,101307480,5680,5680,5680,5680,0
20240409,171600,101307480,5680,5680,5680,5680,0
20240409,171500,101307480,5680,5680,5680,5680,0
20240409,171400,101307480,5680,5680,5680,5680,0
20240409,171300,101307480,5680,5680,5680,5680,0
20240409,171200,101307480,5680,5680,5680,5680,0
20240409,171100,101307480,5680,5680,5680,5680,0
20240409,171000,101307480,5680,5680,5680,5680,0
20240409,170900,101307480,5680,5680,5680,5680,392
20240409,170800,101307480,5680,5680,5680,5680,0
20240409,170700,101307480,5680,5680,5680,5680,0
20240409,170600,101307480,5680,5680,5680,5680,0
20240409,170500,101307480,5680,5680,5680,5680,0
20240409,170400,101307480,5680,5680,5680,5680,0
20240409,170300,101307480,5680,5680,5680,5680,0
20240409,170200,101307480,5680,5680,5680,5680,0
20240409,170100,101307480,5680,5680,5680,5680,0
20240409,170000,101307480,5680,5680,5680,5680,0
20240409,165900,101307480,5680,5680,5680,5680,0
20240409,165800,101307480,5680,5680,5680,5680,0
20240409,165700,101307480,5680,5680,5680,5680,0
20240409,165600,101307480,5680,5680,5680,5680,0
20240409,165500,101307480,5680,5680,5680,5680,0
20240409,165400,101307480,5680,5680,5680,5680,0
20240409,165300,101307480,5680,5680,5680,5680,0
20240409,165200,101307480,5680,5680,5680,5680,0
20240409,165100,101307480,5680,5680,5680,5680,0
20240409,165000,101307480,5680,5680,5680,5680,0
20240409,164900,101307480,5680,5680,5680,5680,0
20240409,164800,101307480,5680,5680,5680,5680,0
20240409,164700,101307480,5680,5680,5680,5680,0
20240409,164600,101307480,5680,5680,5680,5680,0
20240409,164500,101307480,5680,5680,5680,5680,0
20240409,164400,101307480,5680,5680,5680,5680,0
20240409,164300,101307480,5680,5680,5680,5680,0
20240409,164200,101307480,5680,5680,5680,5680,0
20240409,164100,101307480,5680,5680,5680,5680,0
20240409,164000,101307480,5680,5680,5680,5680,0
20240409,163900,101307480,5680,5680,5680,5680,392
20240409,163800,101307480,5680,5680,5680,5680,0
20240409,163700,101307480,5680,5680,5680,5680,0
20240409,163600,101307480,5680,5680,5680,5680,0
20240409,163500,101307480,5680,5680,5680,5680,0
20240409,163400,101307480,5680,5680,5680,5680,0
20240409,163300,101307480,5680,5680,5680,5680,0
20240409,163200,101307480,5680,5680,5680,5680,0
20240409,163100,101307480,5680,5680,5680,5680,0
20240409,163000,101307480,5680,5680,5680,5680,0
20240409,162900,101307480,5680,5680,5680,5680,0
20240409,162800,101307480,5680,5680,5680,5680,0
20240409,162700,101307480,5680,5680,5680,5680,0
20240409,162600,101307480,5680,5680,5680,5680,0
20240409,162500,101307480,5680,5680,5680,5680,0
20240409,162400,101307480,5680,5680,5680,5680,0
20240409,162300,101307480,5680,5680,5680,5680,0
20240409,162200,101307480,5680,5680,5680,5680,0
20240409,162100,101307480,5680,5680,5680,5680,0
20240409,162000,101307480,5680,5680,5680,5680,0
20240409,161900,101307480,5680,5680,5680,5680,0
20240409,161800,101307480,5680,5680,5680,5680,0
20240409,161700,101307480,5680,5680,5680,5680,0
20240409,161600,101307480,5680,5680,5680,5680,0
20240409,161500,101307480,5680,5680,5680,5680,0
20240409,161400,101307480,5680,5680,5680,5680,0
20240409,161300,101307480,5680,5680,5680,5680,0
20240409,161200,101307480,5680,5680,5680,5680,0
20240409,161100,101307480,5680,5680,5680,5680,0
20240409,161000,101307480,5680,5680,5680,5680,0
20240409,160900,101307480,5680,5680,5680,5680,392
20240409,160800,101307480,5680,5680,5680,5680,0
20240409,160700,101307480,5680,5680,5680,5680,0
20240409,160600,101307480,5680,5680,5680,5680,0
20240409,160500,101307480,5680,5680,5680,5680,0
20240409,160400,101307480,5680,5680,5680,5680,0
20240409,160300,101307480,5680,5680,5680,5680,0
20240409,160200,101307480,5680,5680,5680,5680,0
20240409,160100,101307480,5680,5680,5680,5680,0
20240409,160000,101307480,5680,5680,5680,5680,0
20240409,155900,101307480,5680,5680,5680,5680,0
20240409,155800,101307480,5680,5680,5680,5680,0
20240409,155700,101307480,5680,5680,5680,5680,0
20240409,155600,101307480,5680,5680,5680,5680,0
20240409,155500,101307480,5680,5680,5680,5680,0
20240409,155400,101307480,5680,5680,5680,5680,0
20240409,155300,101307480,5680,5680,5680,5680,0
20240409,155200,101307480,5680,5680,5680,5680,0
20240409,155100,101307480,5680,5680,5680,5680,0
20240409,155000,101307480,5680,5680,5680,5680,0
20240409,154900,101307480,5680,5680,5680,5680,0
20240409,154800,101307480,5680,5680,5680,5680,0
20240409,154700,101307480,5680,5680,5680,5680,0
20240409,154600,101307480,5680,5680,5680,5680,0
20240409,154500,101307480,5680,5680,5680,5680,0
20240409,154400,101307480,5680,5680,5680,5680,0
20240409,154300,101307480,5680,5680,5680,5680,0
20240409,154200,101307480,5680,5680,5680,5680,0
20240409,154100,101307480,5680,5680,5680,5680,0
20240409,154000,101307480,5680,5680,5680,5680,0
20240409,153900,101307480,5680,5680,5680,5680,392
20240409,153800,101307480,5680,5680,5680,5680,0
20240409,153700,101307480,5680,5680,5680,5680,0
20240409,153600,101307480,5680,5680,5680,5680,0
20240409,153500,101307480,5680,5680,5680,5680,0
20240409,153400,101307480,5680,5680,5680,5680,0
20240409,153300,101307480,5680,5680,5680,5680,0
20240409,153200,101307480,5680,5680,5680,5680,0
20240409,153100,101307480,5680,5680,5680,5680,0
20240409,153000,101307480,5680,5680,5680,5680,392
20240409,152900,99080920,5670,5670,5670,5670,0
20240409,152800,99080920,5670,5670,5670,5670,0
20240409,152700,99080920,5670,5670,5670,5670,0
20240409,152600,99080920,5670,5670,5670,5670,0
20240409,152500,99080920,5670,5670,5670,5670,0
20240409,152400,99080920,5670,5670,5670,5670,0
20240409,152300,99080920,5670,5670,5670,5670,0
20240409,152200,99080920,5670,5670,5670,5670,0
20240409,152100,99080920,5670,5670,5670,5670,0
20240409,152000,99080920,5670,5670,5670,5670,0
20240409,151900,99080920,5670,5640,5670,5640,38
20240409,151800,98866360,5670,5660,5670,5660,40
20240409,151700,98639920,5660,5650,5660,5650,361
20240409,151600,96598730,5650,5640,5650,5640,30
20240409,151500,96429520,5640,5640,5640,5640,0
20240409,151400,96429520,5640,5640,5640,5640,0
20240409,151300,96429520,5640,5610,5640,5610,707
20240409,151200,92462830,5600,5600,5600,5600,5
20240409,151100,92434830,5590,5590,5590,5590,3
20240409,151000,92418060,5590,5590,5590,5590,0
20240409,150900,92418060,5590,5590,5590,5590,1
20240409,150800,92412470,5610,5610,5610,5610,0
20240409,150700,92412470,5610,5610,5610,5610,0
20240409,150600,92412470,5610,5610,5610,5610,0
20240409,150500,92412470,5610,5610,5610,5610,0
20240409,150400,92412470,5610,5610,5610,5610,0
20240409,150300,92412470,5610,5610,5610,5610,0
20240409,150200,92412470,5610,5610,5610,5610,0
20240409,150100,92412470,5610,5610,5610,5610,0
20240409,150000,92412470,5610,5610,5610,5610,0
20240409,145900,92412470,5610,5610,5610,5610,0
20240409,145800,92412470,5610,5610,5610,5610,14
20240409,145700,92333930,5590,5590,5590,5590,0
20240409,145600,92333930,5590,5590,5590,5590,0
20240409,145500,92333930,5590,5590,5590,5590,0
20240409,145400,92333930,5590,5590,5590,5590,0
20240409,145300,92333930,5590,5590,5590,5590,0
20240409,145200,92333930,5590,5590,5590,5590,0
20240409,145100,92333930,5590,5590,5590,5590,0
20240409,145000,92333930,5590,5590,5590,5590,0
20240409,144900,92333930,5590,5590,5590,5590,0
20240409,144800,92333930,5590,5590,5590,5590,100
20240409,144700,91774930,5590,5590,5590,5590,0
20240409,144600,91774930,5590,5590,5590,5590,0
20240409,144500,91774930,5590,5590,5590,5590,7
20240409,144400,91735800,5610,5610,5610,5610,100
20240409,144300,91174800,5600,5600,5600,5600,500
20240409,144200,88374800,5590,5590,5590,5590,0
20240409,144100,88374800,5590,5590,5590,5590,0
20240409,144000,88374800,5590,5590,5590,5590,0
20240409,143900,88374800,5590,5600,5600,5590,136
20240409,143800,87614250,5600,5600,5600,5600,14
20240409,143700,87535850,5600,5600,5600,5600,107
20240409,143600,86936650,5600,5600,5600,5600,47
20240409,143500,86673450,5590,5590,5590,5590,0
20240409,143400,86673450,5590,5590,5590,5590,1
20240409,143300,86667860,5600,5600,5600,5600,0
20240409,143200,86667860,5600,5600,5600,5600,25
20240409,143100,86527860,5600,5600,5600,5600,371
20240409,143000,84450260,5600,5600,5600,5600,9
20240409,142900,84399860,5600,5600,5600,5600,709
20240409,142800,80429460,5600,5630,5630,5600,22
20240409,142700,80305840,5600,5600,5600,5600,0
20240409,142600,80305840,5600,5600,5600,5600,0
20240409,142500,80305840,5600,5600,5600,5600,0
20240409,142400,80305840,5600,5600,5600,5600,0
20240409,142300,80305840,5600,5600,5600,5600,0
20240409,142200,80305840,5600,5600,5600,5600,0
20240409,142100,80305840,5600,5600,5600,5600,0
20240409,142000,80305840,5600,5600,5600,5600,0
20240409,141900,80305840,5600,5600,5600,5600,0
20240409,141800,80305840,5600,5600,5600,5600,0
20240409,141700,80305840,5600,5600,5600,5600,6
20240409,141600,80272240,5600,5600,5600,5600,0
20240409,141500,80272240,5600,5600,5600,5600,0
20240409,141400,80272240,5600,5600,5600,5600,0
20240409,141300,80272240,5600,5600,5600,5600,0
20240409,141200,80272240,5600,5600,5600,5600,150
20240409,141100,79432240,5600,5600,5600,5600,8
20240409,141000,79387440,5600,5600,5600,5600,0
20240409,140900,79387440,5600,5600,5600,5600,0
20240409,140800,79387440,5600,5600,5600,5600,0
20240409,140700,79387440,5600,5600,5600,5600,0
20240409,140600,79387440,5600,5600,5600,5600,0
20240409,140500,79387440,5600,5600,5600,5600,0
20240409,140400,79387440,5600,5600,5600,5600,0
20240409,140300,79387440,5600,5600,5600,5600,0
20240409,140200,79387440,5600,5600,5600,5600,0
20240409,140100,79387440,5600,5600,5600,5600,0
20240409,140000,79387440,5600,5600,5600,5600,0
20240409,135900,79387440,5600,5600,5600,5600,0
20240409,135800,79387440,5600,5600,5600,5600,0
20240409,135700,79387440,5600,5600,5600,5600,0
20240409,135600,79387440,5600,5600,5600,5600,0
20240409,135500,79387440,5600,5600,5600,5600,0
20240409,135400,79387440,5600,5600,5600,5600,8
20240409,135300,79342640,5600,5600,5600,5600,0
20240409,135200,79342640,5600,5600,5600,5600,0
20240409,135100,79342640,5600,5600,5600,5600,0
20240409,135000,79342640,5600,5600,5600,5600,0
20240409,134900,79342640,5600,5600,5600,5600,0
20240409,134800,79342640,5600,5600,5600,5600,0
20240409,134700,79342640,5600,5600,5600,5600,31
20240409,134600,79169040,5590,5590,5590,5590,0
20240409,134500,79169040,5590,5590,5590,5590,0
20240409,134400,79169040,5590,5590,5590,5590,0
20240409,134300,79169040,5590,5590,5590,5590,0
20240409,134200,79169040,5590,5610,5610,5590,753
20240409,134100,74948810,5610,5610,5610,5610,0
20240409,134000,74948810,5610,5610,5610,5610,0
20240409,133900,74948810,5610,5610,5610,5610,0
20240409,133800,74948810,5610,5610,5610,5610,0
20240409,133700,74948810,5610,5610,5610,5610,8
20240409,133600,74903930,5610,5610,5610,5610,0
20240409,133500,74903930,5610,5610,5610,5610,0
20240409,133400,74903930,5610,5610,5610,5610,0
20240409,133300,74903930,5610,5610,5610,5610,0
20240409,133200,74903930,5610,5610,5610,5610,0
20240409,133100,74903930,5610,5610,5610,5610,0
20240409,133000,74903930,5610,5610,5610,5610,0
20240409,132900,74903930,5610,5610,5610,5610,0
20240409,132800,74903930,5610,5610,5610,5610,0
20240409,132700,74903930,5610,5610,5610,5610,0
20240409,132600,74903930,5610,5610,5610,5610,0
20240409,132500,74903930,5610,5610,5610,5610,0
20240409,132400,74903930,5610,5610,5610,5610,0
20240409,132300,74903930,5610,5610,5610,5610,0
20240409,132200,74903930,5610,5610,5610,5610,0
20240409,132100,74903930,5610,5610,5610,5610,0
20240409,132000,74903930,5610,5610,5610,5610,8
20240409,131900,74859050,5610,5610,5610,5610,0
20240409,131800,74859050,5610,5610,5610,5610,0
20240409,131700,74859050,5610,5610,5610,5610,0
20240409,131600,74859050,5610,5610,5610,5610,0
20240409,131500,74859050,5610,5610,5610,5610,0
20240409,131400,74859050,5610,5610,5610,5610,0
20240409,131300,74859050,5610,5610,5610,5610,0
20240409,131200,74859050,5610,5610,5610,5610,0
20240409,131100,74859050,5610,5610,5610,5610,0
20240409,131000,74859050,5610,5610,5610,5610,0
20240409,130900,74859050,5610,5610,5610,5610,0
20240409,130800,74859050,5610,5610,5610,5610,0
20240409,130700,74859050,5610,5610,5610,5610,0
20240409,130600,74859050,5610,5610,5610,5610,0
20240409,130500,74859050,5610,5620,5620,5610,325
20240409,130400,73032780,5620,5620,5620,5620,0
20240409,130300,73032780,5620,5620,5620,5620,8
20240409,130200,72987820,5640,5640,5640,5640,0
20240409,130100,72987820,5640,5640,5640,5640,0
20240409,130000,72987820,5640,5640,5640,5640,0
20240409,125900,72987820,5640,5640,5640,5640,0
20240409,125800,72987820,5640,5640,5640,5640,0
20240409,125700,72987820,5640,5640,5640,5640,0
20240409,125600,72987820,5640,5640,5640,5640,84
20240409,125500,72514060,5630,5630,5630,5630,0
20240409,125400,72514060,5630,5630,5630,5630,0
20240409,125300,72514060,5630,5630,5630,5630,161
20240409,125200,71607630,5630,5630,5630,5630,0
20240409,125100,71607630,5630,5630,5630,5630,0
20240409,125000,71607630,5630,5630,5630,5630,0
20240409,124900,71607630,5630,5630,5630,5630,159
20240409,124800,70712460,5620,5620,5620,5620,0
20240409,124700,70712460,5620,5620,5620,5620,0
20240409,124600,70712460,5620,5620,5620,5620,33
20240409,124500,70527000,5630,5630,5630,5630,0
20240409,124400,70527000,5630,5630,5630,5630,0
20240409,124300,70527000,5630,5630,5630,5630,0
20240409,124200,70527000,5630,5630,5630,5630,0
20240409,124100,70527000,5630,5630,5630,5630,0
20240409,124000,70527000,5630,5630,5630,5630,0
20240409,123900,70527000,5630,5630,5630,5630,0
20240409,123800,70527000,5630,5630,5630,5630,0
20240409,123700,70527000,5630,5630,5630,5630,0
20240409,123600,70527000,5630,5630,5630,5630,0
20240409,123500,70527000,5630,5630,5630,5630,0
20240409,123400,70527000,5630,5630,5630,5630,9
20240409,123300,70476330,5630,5630,5630,5630,121
20240409,123200,69795100,5630,5630,5630,5630,0
20240409,123100,69795100,5630,5630,5630,5630,0
20240409,123000,69795100,5630,5630,5630,5630,0
20240409,122900,69795100,5630,5630,5630,5630,8
20240409,122800,69750060,5640,5640,5640,5640,0
20240409,122700,69750060,5640,5630,5640,5630,270
20240409,122600,68228140,5610,5610,5610,5610,0
20240409,122500,68228140,5610,5610,5610,5610,0
20240409,122400,68228140,5610,5610,5610,5610,0
20240409,122300,68228140,5610,5610,5610,5610,0
20240409,122200,68228140,5610,5610,5610,5610,0
20240409,122100,68228140,5610,5610,5610,5610,0
20240409,122000,68228140,5610,5610,5610,5610,0
20240409,121900,68228140,5610,5610,5610,5610,0
20240409,121800,68228140,5610,5610,5610,5610,0
20240409,121700,68228140,5610,5610,5610,5610,0
20240409,121600,68228140,5610,5610,5610,5610,0
20240409,121500,68228140,5610,5610,5610,5610,0
20240409,121400,68228140,5610,5610,5610,5610,0
20240409,121300,68228140,5610,5610,5610,5610,0
20240409,121200,68228140,5610,5610,5610,5610,8
20240409,121100,68183260,5610,5610,5610,5610,0
20240409,121000,68183260,5610,5610,5610,5610,0
20240409,120900,68183260,5610,5610,5610,5610,0
20240409,120800,68183260,5610,5610,5610,5610,0
20240409,120700,68183260,5610,5610,5610,5610,0
20240409,120600,68183260,5610,5610,5610,5610,0
20240409,120500,68183260,5610,5610,5610,5610,40
20240409,120400,67958860,5610,5610,5610,5610,20
20240409,120300,67846660,5610,5610,5610,5610,0
20240409,120200,67846660,5610,5610,5610,5610,0
20240409,120100,67846660,5610,5610,5610,5610,0
20240409,120000,67846660,5610,5610,5610,5610,0
20240409,115900,67846660,5610,5610,5610,5610,0
20240409,115800,67846660,5610,5610,5610,5610,0
20240409,115700,67846660,5610,5610,5610,5610,0
20240409,115600,67846660,5610,5610,5610,5610,0
20240409,115500,67846660,5610,5610,5610,5610,8
20240409,115400,67801780,5610,5610,5610,5610,0
20240409,115300,67801780,5610,5610,5610,5610,0
20240409,115200,67801780,5610,5610,5610,5610,0
20240409,115100,67801780,5610,5610,5610,5610,0
20240409,115000,67801780,5610,5610,5610,5610,0
20240409,114900,67801780,5610,5610,5610,5610,0
20240409,114800,67801780,5610,5610,5610,5610,8
20240409,114700,67756900,5620,5620,5620,5620,0
20240409,114600,67756900,5620,5620,5620,5620,1
20240409,114500,67751280,5610,5610,5610,5610,0
20240409,114400,67751280,5610,5610,5610,5610,0
20240409,114300,67751280,5610,5610,5610,5610,1
20240409,114200,67745670,5600,5600,5600,5600,0
20240409,114100,67745670,5600,5600,5600,5600,0
20240409,114000,67745670,5600,5600,5600,5600,20
20240409,113900,67633670,5600,5600,5600,5600,0
20240409,113800,67633670,5600,5600,5600,5600,8
20240409,113700,67588870,5590,5590,5590,5590,0
20240409,113600,67588870,5590,5590,5590,5590,0
20240409,113500,67588870,5590,5590,5590,5590,0
20240409,113400,67588870,5590,5640,5640,5590,3704
20240409,113300,46811300,5640,5640,5640,5640,0
20240409,113200,46811300,5640,5640,5640,5640,0
20240409,113100,46811300,5640,5640,5640,5640,189
20240409,113000,45745340,5630,5630,5630,5630,2
20240409,112900,45734080,5660,5660,5660,5660,0
20240409,112800,45734080,5660,5660,5660,5660,0
20240409,112700,45734080,5660,5660,5660,5660,0
20240409,112600,45734080,5660,5660,5660,5660,0
20240409,112500,45734080,5660,5660,5660,5660,0
20240409,112400,45734080,5660,5660,5660,5660,0
20240409,112300,45734080,5660,5660,5660,5660,10
20240409,112200,45677480,5630,5630,5630,5630,0
20240409,112100,45677480,5630,5630,5630,5630,8
20240409,112000,45632440,5630,5630,5630,5630,0
20240409,111900,45632440,5630,5630,5630,5630,0
20240409,111800,45632440,5630,5630,5630,5630,0
20240409,111700,45632440,5630,5630,5630,5630,0
20240409,111600,45632440,5630,5630,5630,5630,0
20240409,111500,45632440,5630,5630,5630,5630,0
20240409,111400,45632440,5630,5630,5630,5630,0
20240409,111300,45632440,5630,5630,5630,5630,0
20240409,111200,45632440,5630,5630,5630,5630,0
20240409,111100,45632440,5630,5630,5630,5630,0
20240409,111000,45632440,5630,5630,5630,5630,0
20240409,110900,45632440,5630,5630,5630,5630,3
20240409,110800,45615550,5630,5630,5630,5630,0
20240409,110700,45615550,5630,5630,5630,5630,0
20240409,110600,45615550,5630,5630,5630,5630,0
20240409,110500,45615550,5630,5630,5630,5630,0
20240409,110400,45615550,5630,5630,5630,5630,8
20240409,110300,45570510,5650,5650,5650,5650,0
20240409,110200,45570510,5650,5650,5650,5650,0
20240409,110100,45570510,5650,5650,5650,5650,0
20240409,110000,45570510,5650,5650,5650,5650,0
20240409,105900,45570510,5650,5650,5650,5650,10
20240409,105800,45514010,5650,5650,5650,5650,0
20240409,105700,45514010,5650,5650,5650,5650,0
20240409,105600,45514010,5650,5650,5650,5650,1
20240409,105500,45508360,5620,5620,5620,5620,0
20240409,105400,45508360,5620,5620,5620,5620,0
20240409,105300,45508360,5620,5620,5620,5620,0
20240409,105200,45508360,5620,5620,5620,5620,0
20240409,105100,45508360,5620,5650,5650,5620,502
20240409,105000,42683610,5630,5630,5630,5630,0
20240409,104900,42683610,5630,5630,5630,5630,0
20240409,104800,42683610,5630,5630,5630,5630,0
20240409,104700,42683610,5630,5630,5630,5630,8
20240409,104600,42638570,5640,5640,5640,5640,0
20240409,104500,42638570,5640,5640,5640,5640,94
20240409,104400,42108410,5630,5630,5630,5630,0
20240409,104300,42108410,5630,5630,5630,5630,0
20240409,104200,42108410,5630,5630,5630,5630,0
20240409,104100,42108410,5630,5630,5630,5630,0
20240409,104000,42108410,5630,5630,5630,5630,0
20240409,103900,42108410,5630,5630,5630,5630,0
20240409,103800,42108410,5630,5630,5630,5630,34
20240409,103700,41916990,5640,5640,5640,5640,74
20240409,103600,41499630,5640,5640,5640,5640,0
20240409,103500,41499630,5640,5640,5640,5640,0
20240409,103400,41499630,5640,5640,5640,5640,0
20240409,103300,41499630,5640,5640,5640,5640,1200
20240409,103200,34731630,5630,5630,5630,5630,0
20240409,103100,34731630,5630,5630,5630,5630,0
20240409,103000,34731630,5630,5630,5630,5630,8
20240409,102900,34686590,5640,5640,5640,5640,0
20240409,102800,34686590,5640,5640,5640,5640,0
20240409,102700,34686590,5640,5640,5640,5640,0
20240409,102600,34686590,5640,5640,5640,5640,0
20240409,102500,34686590,5640,5640,5640,5640,0
20240409,102400,34686590,5640,5640,5640,5640,59
20240409,102300,34353830,5610,5610,5610,5610,0
20240409,102200,34353830,5610,5610,5610,5610,0
20240409,102100,34353830,5610,5610,5610,5610,0
20240409,102000,34353830,5610,5610,5610,5610,0
20240409,101900,34353830,5610,5630,5630,5610,1064
20240409,101800,28382100,5640,5640,5640,5640,0
20240409,101700,28382100,5640,5640,5640,5640,0
20240409,101600,28382100,5640,5640,5640,5640,10
20240409,101500,28325700,5630,5630,5630,5630,0
20240409,101400,28325700,5630,5630,5630,5630,0
20240409,101300,28325700,5630,5630,5630,5630,8
20240409,101200,28280660,5630,5630,5630,5630,0
20240409,101100,28280660,5630,5630,5630,5630,0
20240409,101000,28280660,5630,5630,5630,5630,7
20240409,100900,28241250,5620,5620,5620,5620,0
20240409,100800,28241250,5620,5620,5620,5620,0
20240409,100700,28241250,5620,5620,5620,5620,0
20240409,100600,28241250,5620,5620,5620,5620,0
20240409,100500,28241250,5620,5620,5620,5620,0
20240409,100400,28241250,5620,5620,5620,5620,0
20240409,100300,28241250,5620,5620,5620,5620,0
20240409,100200,28241250,5620,5620,5620,5620,0
20240409,100100,28241250,5620,5620,5620,5620,0
20240409,100000,28241250,5620,5620,5620,5620,21
20240409,095900,28123230,5620,5620,5620,5620,0
20240409,095800,28123230,5620,5620,5620,5620,0
20240409,095700,28123230,5620,5620,5620,5620,0
20240409,095600,28123230,5620,5640,5640,5620,12
20240409,095500,28055710,5620,5620,5620,5620,0
20240409,095400,28055710,5620,5620,5620,5620,0
20240409,095300,28055710,5620,5640,5640,5620,51
20240409,095200,27769070,5620,5620,5620,5620,0
20240409,095100,27769070,5620,5620,5620,5620,249
20240409,095000,26369690,5610,5610,5610,5610,0
20240409,094900,26369690,5610,5610,5610,5610,0
20240409,094800,26369690,5610,5610,5610,5610,0
20240409,094700,26369690,5610,5610,5610,5610,0
20240409,094600,26369690,5610,5610,5610,5610,0
20240409,094500,26369690,5610,5610,5610,5610,0
20240409,094400,26369690,5610,5610,5610,5610,0
20240409,094300,26369690,5610,5610,5610,5610,0
20240409,094200,26369690,5610,5610,5610,5610,180
20240409,094100,25359890,5610,5610,5610,5610,0
20240409,094000,25359890,5610,5610,5610,5610,0
20240409,093900,25359890,5610,5640,5640,5610,11
20240409,093800,25298090,5640,5640,5640,5640,0
20240409,093700,25298090,5640,5640,5640,5640,0
20240409,093600,25298090,5640,5640,5640,5640,0
20240409,093500,25298090,5640,5640,5640,5640,0
20240409,093400,25298090,5640,5640,5640,5640,0
20240409,093300,25298090,5640,5640,5640,5640,0
20240409,093200,25298090,5640,5640,5640,5640,0
20240409,093100,25298090,5640,5640,5640,5640,0
20240409,093000,25298090,5640,5640,5640,5640,0
20240409,092900,25298090,5640,5640,5640,5640,0
20240409,092800,25298090,5640,5640,5640,5640,0
20240409,092700,25298090,5640,5640,5640,5640,54
20240409,092600,24993530,5610,5610,5610,5610,0
20240409,092500,24993530,5610,5610,5610,5610,0
20240409,092400,24993530,5610,5610,5610,5610,1
20240409,092300,24987920,5600,5600,5600,5600,0
20240409,092200,24987920,5600,5620,5620,5600,73
20240409,092100,24577820,5610,5610,5610,5610,0
20240409,092000,24577820,5610,5610,5610,5610,78
20240409,091900,24140240,5610,5610,5610,5600,107
20240409,091800,23540860,5620,5620,5620,5620,24
20240409,091700,23405980,5640,5640,5640,5640,77
20240409,091600,22971700,5640,5610,5640,5610,177
20240409,091500,21973700,5590,5610,5610,5590,403
20240409,091400,19720910,5610,5590,5610,5580,152
20240409,091300,18871840,5580,5630,5630,5570,1525
20240409,091200,10355100,5640,5640,5640,5640,3
20240409,091100,10338180,5650,5650,5650,5650,5
20240409,091000,10309930,5660,5660,5660,5660,1
20240409,090900,10304270,5660,5660,5660,5660,0
20240409,090800,10304270,5660,5660,5660,5660,553
20240409,090700,7174290,5670,5670,5670,5670,0
20240409,090600,7174290,5670,5670,5670,5670,2
20240409,090500,7162950,5710,5710,5710,5710,19
20240409,090400,7054460,5660,5660,5660,5660,6
20240409,090300,7020500,5660,5660,5660,5660,207
20240409,090200,5848880,5670,5670,5670,5670,0
20240409,090100,5848880,5670,5710,5710,5670,158
20240409,090000,4952500,5660,5660,5660,5660,875