KissMeData/036670/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,191100,424298120,7360,7360,7360,7360,1026
20240409,191000,424298120,7360,7360,7360,7360,0
20240409,190900,424298120,7360,7360,7360,7360,0
20240409,190800,424298120,7360,7360,7360,7360,0
20240409,190700,424298120,7360,7360,7360,7360,0
20240409,190600,424298120,7360,7360,7360,7360,0
20240409,190500,424298120,7360,7360,7360,7360,0
20240409,190400,424298120,7360,7360,7360,7360,0
20240409,190300,424298120,7360,7360,7360,7360,0
20240409,190200,424298120,7360,7360,7360,7360,0
20240409,190100,424298120,7360,7360,7360,7360,0
20240409,190000,424298120,7360,7360,7360,7360,0
20240409,185900,424298120,7360,7360,7360,7360,0
20240409,185800,424298120,7360,7360,7360,7360,0
20240409,185700,424298120,7360,7360,7360,7360,0
20240409,185600,424298120,7360,7360,7360,7360,0
20240409,185500,424298120,7360,7360,7360,7360,0
20240409,185400,424298120,7360,7360,7360,7360,0
20240409,185300,424298120,7360,7360,7360,7360,0
20240409,185200,424298120,7360,7360,7360,7360,0
20240409,185100,424298120,7360,7360,7360,7360,0
20240409,185000,424298120,7360,7360,7360,7360,0
20240409,184900,424298120,7360,7360,7360,7360,0
20240409,184800,424298120,7360,7360,7360,7360,0
20240409,184700,424298120,7360,7360,7360,7360,0
20240409,184600,424298120,7360,7360,7360,7360,0
20240409,184500,424298120,7360,7360,7360,7360,0
20240409,184400,424298120,7360,7360,7360,7360,0
20240409,184300,424298120,7360,7360,7360,7360,0
20240409,184200,424298120,7360,7360,7360,7360,0
20240409,184100,424298120,7360,7360,7360,7360,1026
20240409,184000,424298120,7360,7360,7360,7360,0
20240409,183900,424298120,7360,7360,7360,7360,0
20240409,183800,424298120,7360,7360,7360,7360,0
20240409,183700,424298120,7360,7360,7360,7360,0
20240409,183600,424298120,7360,7360,7360,7360,0
20240409,183500,424298120,7360,7360,7360,7360,0
20240409,183400,424298120,7360,7360,7360,7360,0
20240409,183300,424298120,7360,7360,7360,7360,0
20240409,183200,424298120,7360,7360,7360,7360,0
20240409,183100,424298120,7360,7360,7360,7360,0
20240409,183000,424298120,7360,7360,7360,7360,0
20240409,182900,424298120,7360,7360,7360,7360,0
20240409,182800,424298120,7360,7360,7360,7360,0
20240409,182700,424298120,7360,7360,7360,7360,0
20240409,182600,424298120,7360,7360,7360,7360,0
20240409,182500,424298120,7360,7360,7360,7360,0
20240409,182400,424298120,7360,7360,7360,7360,0
20240409,182300,424298120,7360,7360,7360,7360,0
20240409,182200,424298120,7360,7360,7360,7360,0
20240409,182100,424298120,7360,7360,7360,7360,0
20240409,182000,424298120,7360,7360,7360,7360,0
20240409,181900,424298120,7360,7360,7360,7360,0
20240409,181800,424298120,7360,7360,7360,7360,0
20240409,181700,424298120,7360,7360,7360,7360,0
20240409,181600,424298120,7360,7360,7360,7360,0
20240409,181500,424298120,7360,7360,7360,7360,0
20240409,181400,424298120,7360,7360,7360,7360,0
20240409,181300,424298120,7360,7360,7360,7360,0
20240409,181200,424298120,7360,7360,7360,7360,0
20240409,181100,424298120,7360,7360,7360,7360,1026
20240409,181000,424298120,7360,7360,7360,7360,0
20240409,180900,424298120,7360,7360,7360,7360,0
20240409,180800,424298120,7360,7360,7360,7360,0
20240409,180700,424298120,7360,7360,7360,7360,0
20240409,180600,424298120,7360,7360,7360,7360,0
20240409,180500,424298120,7360,7360,7360,7360,0
20240409,180400,424298120,7360,7360,7360,7360,0
20240409,180300,424298120,7360,7360,7360,7360,0
20240409,180200,424298120,7360,7360,7360,7360,0
20240409,180100,424298120,7360,7360,7360,7360,0
20240409,180000,424298120,7360,7360,7360,7360,0
20240409,175900,424298120,7360,7360,7360,7360,0
20240409,175800,424298120,7360,7360,7360,7360,0
20240409,175700,424298120,7360,7360,7360,7360,0
20240409,175600,424298120,7360,7360,7360,7360,0
20240409,175500,424298120,7360,7360,7360,7360,0
20240409,175400,424298120,7360,7360,7360,7360,0
20240409,175300,424298120,7360,7360,7360,7360,0
20240409,175200,424298120,7360,7360,7360,7360,0
20240409,175100,424298120,7360,7360,7360,7360,0
20240409,175000,424298120,7360,7360,7360,7360,0
20240409,174900,424298120,7360,7360,7360,7360,0
20240409,174800,424298120,7360,7360,7360,7360,0
20240409,174700,424298120,7360,7360,7360,7360,0
20240409,174600,424298120,7360,7360,7360,7360,0
20240409,174500,424298120,7360,7360,7360,7360,0
20240409,174400,424298120,7360,7360,7360,7360,0
20240409,174300,424298120,7360,7360,7360,7360,0
20240409,174200,424298120,7360,7360,7360,7360,0
20240409,174100,424298120,7360,7360,7360,7360,1026
20240409,174000,424298120,7360,7360,7360,7360,0
20240409,173900,424298120,7360,7360,7360,7360,0
20240409,173800,424298120,7360,7360,7360,7360,0
20240409,173700,424298120,7360,7360,7360,7360,0
20240409,173600,424298120,7360,7360,7360,7360,0
20240409,173500,424298120,7360,7360,7360,7360,0
20240409,173400,424298120,7360,7360,7360,7360,0
20240409,173300,424298120,7360,7360,7360,7360,0
20240409,173200,424298120,7360,7360,7360,7360,0
20240409,173100,424298120,7360,7360,7360,7360,0
20240409,173000,424298120,7360,7360,7360,7360,0
20240409,172900,424298120,7360,7360,7360,7360,0
20240409,172800,424298120,7360,7360,7360,7360,0
20240409,172700,424298120,7360,7360,7360,7360,0
20240409,172600,424298120,7360,7360,7360,7360,0
20240409,172500,424298120,7360,7360,7360,7360,0
20240409,172400,424298120,7360,7360,7360,7360,0
20240409,172300,424298120,7360,7360,7360,7360,0
20240409,172200,424298120,7360,7360,7360,7360,0
20240409,172100,424298120,7360,7360,7360,7360,0
20240409,172000,424298120,7360,7360,7360,7360,0
20240409,171900,424298120,7360,7360,7360,7360,0
20240409,171800,424298120,7360,7360,7360,7360,0
20240409,171700,424298120,7360,7360,7360,7360,0
20240409,171600,424298120,7360,7360,7360,7360,0
20240409,171500,424298120,7360,7360,7360,7360,0
20240409,171400,424298120,7360,7360,7360,7360,0
20240409,171300,424298120,7360,7360,7360,7360,0
20240409,171200,424298120,7360,7360,7360,7360,0
20240409,171100,424298120,7360,7360,7360,7360,1026
20240409,171000,424298120,7360,7360,7360,7360,0
20240409,170900,424298120,7360,7360,7360,7360,0
20240409,170800,424298120,7360,7360,7360,7360,0
20240409,170700,424298120,7360,7360,7360,7360,0
20240409,170600,424298120,7360,7360,7360,7360,0
20240409,170500,424298120,7360,7360,7360,7360,0
20240409,170400,424298120,7360,7360,7360,7360,0
20240409,170300,424298120,7360,7360,7360,7360,0
20240409,170200,424298120,7360,7360,7360,7360,0
20240409,170100,424298120,7360,7360,7360,7360,0
20240409,170000,424298120,7360,7360,7360,7360,0
20240409,165900,424298120,7360,7360,7360,7360,0
20240409,165800,424298120,7360,7360,7360,7360,0
20240409,165700,424298120,7360,7360,7360,7360,0
20240409,165600,424298120,7360,7360,7360,7360,0
20240409,165500,424298120,7360,7360,7360,7360,0
20240409,165400,424298120,7360,7360,7360,7360,0
20240409,165300,424298120,7360,7360,7360,7360,0
20240409,165200,424298120,7360,7360,7360,7360,0
20240409,165100,424298120,7360,7360,7360,7360,0
20240409,165000,424298120,7360,7360,7360,7360,0
20240409,164900,424298120,7360,7360,7360,7360,0
20240409,164800,424298120,7360,7360,7360,7360,0
20240409,164700,424298120,7360,7360,7360,7360,0
20240409,164600,424298120,7360,7360,7360,7360,0
20240409,164500,424298120,7360,7360,7360,7360,0
20240409,164400,424298120,7360,7360,7360,7360,0
20240409,164300,424298120,7360,7360,7360,7360,0
20240409,164200,424298120,7360,7360,7360,7360,0
20240409,164100,424298120,7360,7360,7360,7360,1026
20240409,164000,424298120,7360,7360,7360,7360,0
20240409,163900,424298120,7360,7360,7360,7360,0
20240409,163800,424298120,7360,7360,7360,7360,0
20240409,163700,424298120,7360,7360,7360,7360,0
20240409,163600,424298120,7360,7360,7360,7360,0
20240409,163500,424298120,7360,7360,7360,7360,0
20240409,163400,424298120,7360,7360,7360,7360,0
20240409,163300,424298120,7360,7360,7360,7360,0
20240409,163200,424298120,7360,7360,7360,7360,0
20240409,163100,424298120,7360,7360,7360,7360,0
20240409,163000,424298120,7360,7360,7360,7360,0
20240409,162900,424298120,7360,7360,7360,7360,0
20240409,162800,424298120,7360,7360,7360,7360,0
20240409,162700,424298120,7360,7360,7360,7360,0
20240409,162600,424298120,7360,7360,7360,7360,0
20240409,162500,424298120,7360,7360,7360,7360,0
20240409,162400,424298120,7360,7360,7360,7360,0
20240409,162300,424298120,7360,7360,7360,7360,0
20240409,162200,424298120,7360,7360,7360,7360,0
20240409,162100,424298120,7360,7360,7360,7360,0
20240409,162000,424298120,7360,7360,7360,7360,0
20240409,161900,424298120,7360,7360,7360,7360,0
20240409,161800,424298120,7360,7360,7360,7360,0
20240409,161700,424298120,7360,7360,7360,7360,0
20240409,161600,424298120,7360,7360,7360,7360,0
20240409,161500,424298120,7360,7360,7360,7360,0
20240409,161400,424298120,7360,7360,7360,7360,0
20240409,161300,424298120,7360,7360,7360,7360,0
20240409,161200,424298120,7360,7360,7360,7360,0
20240409,161100,424298120,7360,7360,7360,7360,1026
20240409,161000,424298120,7360,7360,7360,7360,0
20240409,160900,424298120,7360,7360,7360,7360,0
20240409,160800,424298120,7360,7360,7360,7360,0
20240409,160700,424298120,7360,7360,7360,7360,0
20240409,160600,424298120,7360,7360,7360,7360,0
20240409,160500,424298120,7360,7360,7360,7360,0
20240409,160400,424298120,7360,7360,7360,7360,0
20240409,160300,424298120,7360,7360,7360,7360,0
20240409,160200,424298120,7360,7360,7360,7360,0
20240409,160100,424298120,7360,7360,7360,7360,0
20240409,160000,424298120,7360,7360,7360,7360,0
20240409,155900,424298120,7360,7360,7360,7360,0
20240409,155800,424298120,7360,7360,7360,7360,0
20240409,155700,424298120,7360,7360,7360,7360,0
20240409,155600,424298120,7360,7360,7360,7360,0
20240409,155500,424298120,7360,7360,7360,7360,0
20240409,155400,424298120,7360,7360,7360,7360,0
20240409,155300,424298120,7360,7360,7360,7360,0
20240409,155200,424298120,7360,7360,7360,7360,0
20240409,155100,424298120,7360,7360,7360,7360,0
20240409,155000,424298120,7360,7360,7360,7360,0
20240409,154900,424298120,7360,7360,7360,7360,0
20240409,154800,424298120,7360,7360,7360,7360,0
20240409,154700,424298120,7360,7360,7360,7360,0
20240409,154600,424298120,7360,7360,7360,7360,0
20240409,154500,424298120,7360,7360,7360,7360,0
20240409,154400,424298120,7360,7360,7360,7360,0
20240409,154300,424298120,7360,7360,7360,7360,0
20240409,154200,424298120,7360,7360,7360,7360,0
20240409,154100,424298120,7360,7360,7360,7360,1026
20240409,154000,424298120,7360,7360,7360,7360,0
20240409,153900,424298120,7360,7360,7360,7360,0
20240409,153800,424298120,7360,7360,7360,7360,0
20240409,153700,424298120,7360,7360,7360,7360,0
20240409,153600,424298120,7360,7360,7360,7360,0
20240409,153500,424298120,7360,7360,7360,7360,0
20240409,153400,424298120,7360,7360,7360,7360,0
20240409,153300,424298120,7360,7360,7360,7360,0
20240409,153200,424298120,7360,7360,7360,7360,0
20240409,153100,424298120,7360,7360,7360,7360,0
20240409,153000,424298120,7360,7360,7360,7360,1026
20240409,152900,416746760,7350,7350,7350,7350,0
20240409,152800,416746760,7350,7350,7350,7350,0
20240409,152700,416746760,7350,7350,7350,7350,0
20240409,152600,416746760,7350,7350,7350,7350,0
20240409,152500,416746760,7350,7350,7350,7350,0
20240409,152400,416746760,7350,7350,7350,7350,0
20240409,152300,416746760,7350,7350,7350,7350,0
20240409,152200,416746760,7350,7350,7350,7350,0
20240409,152100,416746760,7350,7350,7350,7350,0
20240409,152000,416746760,7350,7350,7350,7350,0
20240409,151900,416746760,7350,7350,7350,7350,220
20240409,151800,415129760,7340,7340,7340,7340,4
20240409,151700,415100400,7340,7340,7340,7340,5
20240409,151600,415063700,7340,7340,7340,7340,9
20240409,151500,414997640,7340,7340,7340,7340,43
20240409,151400,414682020,7340,7340,7340,7340,7
20240409,151300,414630640,7340,7340,7340,7340,3
20240409,151200,414608620,7340,7350,7350,7340,212
20240409,151100,413050800,7350,7350,7350,7350,0
20240409,151000,413050800,7350,7350,7350,7350,0
20240409,150900,413050800,7350,7350,7350,7350,1
20240409,150800,413043450,7350,7350,7350,7350,1
20240409,150700,413036100,7350,7350,7350,7350,0
20240409,150600,413036100,7350,7350,7350,7350,95
20240409,150500,412337850,7340,7340,7340,7340,0
20240409,150400,412337850,7340,7340,7340,7340,0
20240409,150300,412337850,7340,7340,7340,7340,73
20240409,150200,411802030,7330,7330,7330,7330,0
20240409,150100,411802030,7330,7330,7330,7330,0
20240409,150000,411802030,7330,7330,7330,7330,36
20240409,145900,411538150,7330,7330,7340,7330,122
20240409,145800,410643480,7330,7330,7330,7330,21
20240409,145700,410489550,7320,7320,7320,7320,122
20240409,145600,409596510,7300,7300,7300,7300,0
20240409,145500,409596510,7300,7320,7320,7300,235
20240409,145400,407877010,7290,7290,7290,7290,0
20240409,145300,407877010,7290,7290,7290,7290,0
20240409,145200,407877010,7290,7310,7310,7290,3000
20240409,145100,386001440,7320,7320,7320,7320,0
20240409,145000,386001440,7320,7320,7320,7320,0
20240409,144900,386001440,7320,7320,7320,7320,0
20240409,144800,386001440,7320,7320,7320,7320,0
20240409,144700,386001440,7320,7320,7320,7320,0
20240409,144600,386001440,7320,7320,7320,7320,2
20240409,144500,385986800,7320,7320,7320,7320,0
20240409,144400,385986800,7320,7320,7320,7320,0
20240409,144300,385986800,7320,7320,7320,7320,2
20240409,144200,385972160,7320,7320,7320,7320,0
20240409,144100,385972160,7320,7320,7320,7320,1
20240409,144000,385964840,7320,7320,7320,7320,40
20240409,143900,385672040,7320,7320,7320,7320,0
20240409,143800,385672040,7320,7320,7320,7320,0
20240409,143700,385672040,7320,7320,7320,7320,0
20240409,143600,385672040,7320,7320,7320,7320,0
20240409,143500,385672040,7320,7320,7320,7320,0
20240409,143400,385672040,7320,7320,7320,7320,0
20240409,143300,385672040,7320,7320,7320,7320,0
20240409,143200,385672040,7320,7320,7320,7320,6
20240409,143100,385628120,7320,7320,7320,7320,101
20240409,143000,384888800,7320,7320,7320,7320,3
20240409,142900,384866840,7320,7320,7320,7320,0
20240409,142800,384866840,7320,7320,7320,7320,100
20240409,142700,384134840,7320,7320,7320,7320,1
20240409,142600,384127520,7320,7320,7320,7320,0
20240409,142500,384127520,7320,7320,7320,7320,0
20240409,142400,384127520,7320,7320,7320,7320,100
20240409,142300,383395520,7320,7320,7320,7320,100
20240409,142200,382663520,7320,7320,7320,7320,2
20240409,142100,382648880,7320,7320,7320,7320,1
20240409,142000,382641560,7320,7320,7320,7320,100
20240409,141900,381909560,7300,7300,7300,7300,0
20240409,141800,381909560,7300,7300,7300,7300,0
20240409,141700,381909560,7300,7300,7300,7300,0
20240409,141600,381909560,7300,7310,7310,7300,58
20240409,141500,381485820,7320,7320,7320,7320,10
20240409,141400,381412620,7320,7320,7320,7320,0
20240409,141300,381412620,7320,7320,7320,7320,0
20240409,141200,381412620,7320,7320,7320,7320,20
20240409,141100,381266220,7310,7310,7310,7310,0
20240409,141000,381266220,7310,7310,7310,7310,0
20240409,140900,381266220,7310,7310,7310,7310,13
20240409,140800,381171190,7320,7320,7320,7320,0
20240409,140700,381171190,7320,7320,7320,7320,2
20240409,140600,381156550,7320,7320,7320,7320,136
20240409,140500,380161030,7320,7320,7320,7320,20
20240409,140400,380014630,7320,7320,7320,7320,0
20240409,140300,380014630,7320,7320,7320,7320,0
20240409,140200,380014630,7320,7320,7320,7320,50
20240409,140100,379648630,7270,7310,7310,7270,1600
20240409,140000,367993470,7320,7320,7320,7320,1
20240409,135900,367986150,7320,7320,7320,7320,3
20240409,135800,367964190,7320,7320,7320,7320,1
20240409,135700,367956870,7310,7310,7310,7310,4
20240409,135600,367927630,7300,7300,7300,7300,401
20240409,135500,365000330,7300,7300,7300,7300,0
20240409,135400,365000330,7300,7290,7300,7290,103
20240409,135300,364248460,7280,7280,7280,7280,3
20240409,135200,364226620,7280,7290,7290,7280,501
20240409,135100,360579330,7280,7280,7280,7280,295
20240409,135000,358431730,7280,7280,7280,7280,0
20240409,134900,358431730,7280,7280,7280,7280,70
20240409,134800,357922130,7280,7280,7280,7280,0
20240409,134700,357922130,7280,7280,7280,7280,100
20240409,134600,357194130,7280,7270,7280,7270,112
20240409,134500,356379790,7270,7270,7270,7270,201
20240409,134400,354918520,7270,7270,7270,7270,100
20240409,134300,354191520,7270,7270,7270,7270,0
20240409,134200,354191520,7270,7270,7270,7270,0
20240409,134100,354191520,7270,7270,7270,7270,50
20240409,134000,353828020,7270,7270,7270,7270,3
20240409,133900,353806210,7270,7270,7270,7270,0
20240409,133800,353806210,7270,7270,7270,7270,0
20240409,133700,353806210,7270,7270,7270,7270,0
20240409,133600,353806210,7270,7270,7270,7270,4
20240409,133500,353777130,7270,7270,7270,7270,0
20240409,133400,353777130,7270,7270,7270,7270,0
20240409,133300,353777130,7270,7270,7270,7270,4
20240409,133200,353748050,7270,7270,7270,7270,0
20240409,133100,353748050,7270,7270,7270,7270,20
20240409,133000,353602650,7270,7270,7270,7270,50
20240409,132900,353239150,7270,7270,7270,7270,0
20240409,132800,353239150,7270,7270,7270,7270,0
20240409,132700,353239150,7270,7270,7270,7270,2
20240409,132600,353224610,7270,7270,7270,7270,0
20240409,132500,353224610,7270,7260,7270,7230,385
20240409,132400,350435930,7260,7260,7260,7260,4
20240409,132300,350406890,7260,7260,7260,7260,0
20240409,132200,350406890,7260,7260,7260,7260,11
20240409,132100,350327030,7240,7240,7240,7240,10
20240409,132000,350254630,7230,7230,7230,7230,0
20240409,131900,350254630,7230,7230,7230,7230,0
20240409,131800,350254630,7230,7230,7230,7230,35
20240409,131700,350001580,7230,7230,7230,7230,6
20240409,131600,349958200,7230,7230,7230,7230,50
20240409,131500,349596700,7200,7200,7200,7200,0
20240409,131400,349596700,7200,7250,7250,7200,2500
20240409,131300,331584440,7260,7260,7260,7260,0
20240409,131200,331584440,7260,7280,7280,7260,12
20240409,131100,331497200,7340,7250,7340,7250,100
20240409,131000,330766740,7220,7220,7220,7220,1
20240409,130900,330759520,7210,7210,7210,7210,0
20240409,130800,330759520,7210,7210,7210,7210,0
20240409,130700,330759520,7210,7210,7210,7210,0
20240409,130600,330759520,7210,7220,7220,7210,1288
20240409,130500,321472750,7220,7280,7280,7220,1005
20240409,130400,314215150,7250,7250,7250,7250,70
20240409,130300,313707650,7220,7220,7220,7220,332
20240409,130200,311310610,7220,7230,7230,7220,1468
20240409,130100,300710310,7230,7230,7230,7230,380
20240409,130000,297962910,7230,7240,7240,7230,1967
20240409,125900,283738030,7240,7260,7260,7240,3153
20240409,125800,260890310,7260,7270,7270,7260,800
20240409,125700,255081660,7280,7290,7290,7280,662
20240409,125600,250260590,7290,7300,7300,7290,38
20240409,125500,249983530,7370,7370,7370,7370,0
20240409,125400,249983530,7370,7370,7370,7370,0
20240409,125300,249983530,7370,7370,7370,7370,0
20240409,125200,249983530,7370,7370,7370,7370,0
20240409,125100,249983530,7370,7370,7370,7370,0
20240409,125000,249983530,7370,7330,7370,7330,100
20240409,124900,249247250,7280,7280,7280,7280,0
20240409,124800,249247250,7280,7280,7280,7280,0
20240409,124700,249247250,7280,7290,7290,7280,41
20240409,124600,248948760,7330,7330,7330,7330,0
20240409,124500,248948760,7330,7330,7330,7330,1
20240409,124400,248941430,7330,7330,7330,7330,1
20240409,124300,248934100,7330,7330,7330,7330,1
20240409,124200,248926770,7330,7290,7330,7270,2301
20240409,124100,232185750,7290,7290,7290,7290,0
20240409,124000,232185750,7290,7310,7310,7290,2100
20240409,123900,216863740,7310,7310,7310,7310,100
20240409,123800,216132740,7280,7300,7300,7280,388
20240409,123700,213302430,7300,7370,7370,7300,1513
20240409,123600,202229360,7370,7370,7370,7370,0
20240409,123500,202229360,7370,7370,7370,7370,1
20240409,123400,202221990,7340,7340,7340,7340,0
20240409,123300,202221990,7340,7340,7340,7340,7
20240409,123200,202170610,7340,7340,7340,7340,0
20240409,123100,202170610,7340,7340,7340,7340,0
20240409,123000,202170610,7340,7340,7340,7340,0
20240409,122900,202170610,7340,7380,7380,7340,1400
20240409,122800,191889030,7380,7380,7380,7380,188
20240409,122700,190501590,7360,7340,7360,7340,645
20240409,122600,185762390,7360,7360,7360,7360,155
20240409,122500,184621590,7380,7380,7380,7380,0
20240409,122400,184621590,7380,7390,7390,7380,13
20240409,122300,184525640,7390,7360,7390,7360,1297
20240409,122200,174957580,7360,7350,7360,7350,201
20240409,122100,173478310,7350,7350,7350,7350,1
20240409,122000,173470960,7330,7330,7330,7330,0
20240409,121900,173470960,7330,7330,7330,7330,0
20240409,121800,173470960,7330,7330,7330,7330,0
20240409,121700,173470960,7330,7330,7330,7330,0
20240409,121600,173470960,7330,7330,7350,7330,235
20240409,121500,171745160,7340,7340,7340,7340,16
20240409,121400,171627720,7340,7340,7340,7340,5
20240409,121300,171591020,7340,7340,7340,7340,0
20240409,121200,171591020,7340,7340,7340,7340,3
20240409,121100,171569000,7340,7340,7340,7340,0
20240409,121000,171569000,7340,7340,7340,7340,2
20240409,120900,171554320,7340,7340,7340,7340,20
20240409,120800,171407520,7340,7340,7340,7340,0
20240409,120700,171407520,7340,7340,7340,7340,0
20240409,120600,171407520,7340,7340,7340,7340,2
20240409,120500,171392840,7340,7340,7340,7340,0
20240409,120400,171392840,7340,7340,7340,7340,10
20240409,120300,171319440,7340,7340,7340,7340,0
20240409,120200,171319440,7340,7340,7340,7340,0
20240409,120100,171319440,7340,7340,7340,7340,0
20240409,120000,171319440,7340,7340,7340,7340,100
20240409,115900,170585440,7340,7340,7340,7340,1
20240409,115800,170578100,7340,7340,7340,7340,0
20240409,115700,170578100,7340,7340,7340,7340,1
20240409,115600,170570760,7340,7340,7340,7340,0
20240409,115500,170570760,7340,7340,7340,7340,0
20240409,115400,170570760,7340,7340,7340,7340,0
20240409,115300,170570760,7340,7310,7340,7300,183
20240409,115200,169229520,7310,7310,7310,7310,4
20240409,115100,169200280,7300,7300,7300,7300,0
20240409,115000,169200280,7300,7300,7300,7300,0
20240409,114900,169200280,7300,7300,7300,7300,4
20240409,114800,169171080,7290,7280,7290,7280,19
20240409,114700,169032720,7280,7300,7300,7200,2729
20240409,114600,149234410,7290,7350,7350,7290,1000
20240409,114500,141935950,7360,7360,7360,7360,20
20240409,114400,141788750,7360,7360,7360,7360,40
20240409,114300,141494350,7360,7360,7360,7360,5
20240409,114200,141457550,7360,7360,7360,7360,0
20240409,114100,141457550,7360,7360,7360,7360,0
20240409,114000,141457550,7360,7360,7360,7360,0
20240409,113900,141457550,7360,7360,7360,7360,4
20240409,113800,141428110,7350,7330,7350,7330,75
20240409,113700,140877360,7330,7330,7330,7330,0
20240409,113600,140877360,7330,7370,7370,7290,3041
20240409,113500,118600660,7390,7390,7390,7390,6
20240409,113400,118556320,7380,7380,7380,7380,57
20240409,113300,118135660,7390,7390,7390,7390,21
20240409,113200,117980470,7390,7390,7390,7390,0
20240409,113100,117980470,7390,7390,7390,7390,0
20240409,113000,117980470,7390,7390,7390,7390,1
20240409,112900,117973080,7380,7380,7380,7380,193
20240409,112800,116548740,7380,7380,7380,7380,0
20240409,112700,116548740,7380,7380,7380,7380,0
20240409,112600,116548740,7380,7370,7380,7370,27
20240409,112500,116349550,7380,7380,7380,7380,1
20240409,112400,116342170,7380,7380,7380,7380,0
20240409,112300,116342170,7380,7380,7380,7380,0
20240409,112200,116342170,7380,7380,7380,7380,0
20240409,112100,116342170,7380,7380,7380,7380,2
20240409,112000,116327410,7370,7370,7370,7370,13
20240409,111900,116231600,7370,7370,7370,7370,1
20240409,111800,116224230,7380,7380,7380,7380,0
20240409,111700,116224230,7380,7380,7380,7380,0
20240409,111600,116224230,7380,7380,7380,7380,0
20240409,111500,116224230,7380,7380,7380,7380,10
20240409,111400,116150430,7360,7360,7360,7360,0
20240409,111300,116150430,7360,7360,7360,7360,9
20240409,111200,116084190,7360,7360,7360,7360,1
20240409,111100,116076830,7360,7360,7360,7360,0
20240409,111000,116076830,7360,7360,7360,7360,130
20240409,110900,115120030,7360,7360,7360,7360,50
20240409,110800,114752030,7360,7360,7360,7360,0
20240409,110700,114752030,7360,7360,7360,7360,1
20240409,110600,114744670,7360,7360,7360,7360,0
20240409,110500,114744670,7360,7360,7360,7360,2
20240409,110400,114729950,7360,7360,7360,7360,0
20240409,110300,114729950,7360,7360,7360,7360,408
20240409,110200,111727070,7380,7380,7380,7380,0
20240409,110100,111727070,7380,7370,7380,7370,51
20240409,110000,111350790,7380,7380,7380,7380,0
20240409,105900,111350790,7380,7380,7380,7380,0
20240409,105800,111350790,7380,7380,7380,7380,3
20240409,105700,111328650,7380,7380,7380,7380,10
20240409,105600,111254850,7350,7350,7350,7350,0
20240409,105500,111254850,7350,7360,7360,7350,24
20240409,105400,111078240,7380,7380,7380,7380,20
20240409,105300,110930640,7350,7350,7350,7350,6
20240409,105200,110886540,7410,7410,7410,7410,0
20240409,105100,110886540,7410,7410,7410,7410,0
20240409,105000,110886540,7410,7410,7410,7410,0
20240409,104900,110886540,7410,7350,7410,7350,231
20240409,104800,109188090,7350,7350,7350,7350,46
20240409,104700,108849990,7350,7370,7370,7350,1445
20240409,104600,98221200,7370,7400,7400,7370,1520
20240409,104500,87000050,7400,7400,7400,7400,0
20240409,104400,87000050,7400,7400,7400,7400,49
20240409,104300,86637450,7410,7410,7410,7410,7
20240409,104200,86585580,7410,7410,7410,7410,0
20240409,104100,86585580,7410,7410,7410,7410,0
20240409,104000,86585580,7410,7410,7410,7410,0
20240409,103900,86585580,7410,7410,7410,7410,5
20240409,103800,86548530,7410,7410,7410,7410,0
20240409,103700,86548530,7410,7410,7410,7410,51
20240409,103600,86170620,7410,7410,7410,7410,0
20240409,103500,86170620,7410,7400,7410,7400,243
20240409,103400,84371920,7400,7400,7400,7400,0
20240409,103300,84371920,7400,7400,7400,7400,231
20240409,103200,82662520,7410,7410,7410,7410,0
20240409,103100,82662520,7410,7410,7410,7410,0
20240409,103000,82662520,7410,7410,7410,7410,0
20240409,102900,82662520,7410,7410,7410,7410,357
20240409,102800,80017150,7460,7460,7460,7460,20
20240409,102700,79867950,7460,7460,7460,7460,0
20240409,102600,79867950,7460,7400,7460,7400,174
20240409,102500,78579750,7400,7400,7400,7400,36
20240409,102400,78313350,7460,7460,7460,7460,0
20240409,102300,78313350,7460,7460,7460,7460,0
20240409,102200,78313350,7460,7460,7460,7460,10
20240409,102100,78238750,7400,7400,7400,7400,7
20240409,102000,78186950,7400,7400,7400,7400,121
20240409,101900,77291550,7400,7400,7400,7400,116
20240409,101800,76433150,7400,7410,7410,7400,563
20240409,101700,72266850,7470,7430,7470,7400,535
20240409,101600,68299590,7430,7430,7430,7430,0
20240409,101500,68299590,7430,7430,7430,7420,242
20240409,101400,66501640,7450,7460,7460,7450,110
20240409,101300,65681640,7440,7440,7440,7440,0
20240409,101200,65681640,7440,7440,7440,7440,75
20240409,101100,65123640,7440,7440,7440,7440,163
20240409,101000,63910920,7440,7450,7470,7440,1497
20240409,100900,52758070,7450,7510,7510,7450,2665
20240409,100800,32832760,7520,7520,7520,7520,0
20240409,100700,32832760,7520,7520,7520,7520,7
20240409,100600,32780120,7510,7510,7510,7510,14
20240409,100500,32674980,7510,7510,7510,7510,6
20240409,100400,32629920,7520,7520,7520,7520,0
20240409,100300,32629920,7520,7520,7520,7520,0
20240409,100200,32629920,7520,7520,7520,7520,0
20240409,100100,32629920,7520,7510,7520,7510,145
20240409,100000,31540550,7480,7480,7480,7480,0
20240409,095900,31540550,7480,7510,7510,7480,8
20240409,095800,31480650,7510,7510,7510,7510,10
20240409,095700,31405550,7510,7510,7510,7510,5
20240409,095600,31368000,7470,7470,7470,7470,0
20240409,095500,31368000,7470,7470,7470,7470,10
20240409,095400,31293300,7510,7510,7510,7510,0
20240409,095300,31293300,7510,7510,7510,7510,0
20240409,095200,31293300,7510,7510,7510,7510,20
20240409,095100,31143100,7470,7500,7500,7470,352
20240409,095000,28513340,7510,7510,7510,7510,0
20240409,094900,28513340,7510,7510,7510,7510,0
20240409,094800,28513340,7510,7510,7510,7510,0
20240409,094700,28513340,7510,7510,7510,7510,0
20240409,094600,28513340,7510,7510,7510,7510,0
20240409,094500,28513340,7510,7510,7510,7510,5
20240409,094400,28475790,7520,7520,7520,7520,3
20240409,094300,28453230,7520,7520,7520,7520,0
20240409,094200,28453230,7520,7520,7520,7520,31
20240409,094100,28220110,7470,7470,7470,7470,0
20240409,094000,28220110,7470,7470,7470,7470,0
20240409,093900,28220110,7470,7470,7470,7470,0
20240409,093800,28220110,7470,7480,7480,7470,714
20240409,093700,22885680,7470,7470,7470,7470,0
20240409,093600,22885680,7470,7470,7470,7470,0
20240409,093500,22885680,7470,7470,7470,7470,0
20240409,093400,22885680,7470,7470,7470,7470,0
20240409,093300,22885680,7470,7500,7500,7470,746
20240409,093200,17292990,7520,7520,7520,7520,100
20240409,093100,16540990,7520,7530,7530,7520,21
20240409,093000,16382970,7520,7520,7520,7520,0
20240409,092900,16382970,7520,7520,7520,7520,0
20240409,092800,16382970,7520,7520,7520,7520,0
20240409,092700,16382970,7520,7520,7520,7520,0
20240409,092600,16382970,7520,7520,7520,7520,0
20240409,092500,16382970,7520,7520,7520,7520,0
20240409,092400,16382970,7520,7520,7520,7520,0
20240409,092300,16382970,7520,7520,7520,7520,0
20240409,092200,16382970,7520,7520,7520,7520,0
20240409,092100,16382970,7520,7520,7520,7520,8
20240409,092000,16322810,7520,7520,7520,7520,3
20240409,091900,16300250,7520,7520,7520,7520,0
20240409,091800,16300250,7520,7510,7520,7510,47
20240409,091700,15947010,7510,7510,7510,7510,0
20240409,091600,15947010,7510,7570,7570,7440,1798
20240409,091500,2466340,7570,7570,7570,7570,0
20240409,091400,2466340,7570,7570,7570,7570,0
20240409,091300,2466340,7570,7570,7570,7570,0
20240409,091200,2466340,7570,7570,7570,7570,0
20240409,091100,2466340,7570,7620,7620,7570,52
20240409,091000,2072220,7620,7620,7620,7620,2
20240409,090900,2056980,7580,7580,7580,7580,200
20240409,090800,540980,7580,7580,7580,7580,0
20240409,090700,540980,7580,7580,7580,7580,0
20240409,090600,540980,7580,7580,7580,7580,0
20240409,090500,540980,7580,7580,7580,7580,0
20240409,090400,540980,7580,7580,7580,7580,0
20240409,090300,540980,7580,7580,7580,7580,0
20240409,090200,540980,7580,7580,7580,7580,0
20240409,090100,540980,7580,7580,7580,7580,0
20240409,090000,540980,7580,7620,7620,7580,71