KissMeData/024090/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,190200,34603120,10990,10990,10990,10990,601
20240416,190100,34603120,10990,10990,10990,10990,0
20240416,190000,34603120,10990,10990,10990,10990,0
20240416,185900,34603120,10990,10990,10990,10990,0
20240416,185800,34603120,10990,10990,10990,10990,0
20240416,185700,34603120,10990,10990,10990,10990,0
20240416,185600,34603120,10990,10990,10990,10990,0
20240416,185500,34603120,10990,10990,10990,10990,0
20240416,185400,34603120,10990,10990,10990,10990,0
20240416,185300,34603120,10990,10990,10990,10990,0
20240416,185200,34603120,10990,10990,10990,10990,0
20240416,185100,34603120,10990,10990,10990,10990,0
20240416,185000,34603120,10990,10990,10990,10990,0
20240416,184900,34603120,10990,10990,10990,10990,0
20240416,184800,34603120,10990,10990,10990,10990,0
20240416,184700,34603120,10990,10990,10990,10990,0
20240416,184600,34603120,10990,10990,10990,10990,0
20240416,184500,34603120,10990,10990,10990,10990,0
20240416,184400,34603120,10990,10990,10990,10990,0
20240416,184300,34603120,10990,10990,10990,10990,0
20240416,184200,34603120,10990,10990,10990,10990,0
20240416,184100,34603120,10990,10990,10990,10990,0
20240416,184000,34603120,10990,10990,10990,10990,0
20240416,183900,34603120,10990,10990,10990,10990,0
20240416,183800,34603120,10990,10990,10990,10990,0
20240416,183700,34603120,10990,10990,10990,10990,0
20240416,183600,34603120,10990,10990,10990,10990,0
20240416,183500,34603120,10990,10990,10990,10990,0
20240416,183400,34603120,10990,10990,10990,10990,0
20240416,183300,34603120,10990,10990,10990,10990,0
20240416,183200,34603120,10990,10990,10990,10990,601
20240416,183100,34603120,10990,10990,10990,10990,0
20240416,183000,34603120,10990,10990,10990,10990,0
20240416,182900,34603120,10990,10990,10990,10990,0
20240416,182800,34603120,10990,10990,10990,10990,0
20240416,182700,34603120,10990,10990,10990,10990,0
20240416,182600,34603120,10990,10990,10990,10990,0
20240416,182500,34603120,10990,10990,10990,10990,0
20240416,182400,34603120,10990,10990,10990,10990,0
20240416,182300,34603120,10990,10990,10990,10990,0
20240416,182200,34603120,10990,10990,10990,10990,0
20240416,182100,34603120,10990,10990,10990,10990,0
20240416,182000,34603120,10990,10990,10990,10990,0
20240416,181900,34603120,10990,10990,10990,10990,0
20240416,181800,34603120,10990,10990,10990,10990,0
20240416,181700,34603120,10990,10990,10990,10990,0
20240416,181600,34603120,10990,10990,10990,10990,0
20240416,181500,34603120,10990,10990,10990,10990,0
20240416,181400,34603120,10990,10990,10990,10990,0
20240416,181300,34603120,10990,10990,10990,10990,0
20240416,181200,34603120,10990,10990,10990,10990,0
20240416,181100,34603120,10990,10990,10990,10990,0
20240416,181000,34603120,10990,10990,10990,10990,0
20240416,180900,34603120,10990,10990,10990,10990,0
20240416,180800,34603120,10990,10990,10990,10990,0
20240416,180700,34603120,10990,10990,10990,10990,0
20240416,180600,34603120,10990,10990,10990,10990,0
20240416,180500,34603120,10990,10990,10990,10990,0
20240416,180400,34603120,10990,10990,10990,10990,0
20240416,180300,34603120,10990,10990,10990,10990,0
20240416,180200,34603120,10990,10990,10990,10990,601
20240416,180100,34603120,10990,10990,10990,10990,0
20240416,180000,34603120,10990,10990,10990,10990,0
20240416,175900,34603120,10990,10990,10990,10990,0
20240416,175800,34603120,10990,10990,10990,10990,0
20240416,175700,34603120,10990,10990,10990,10990,0
20240416,175600,34603120,10990,10990,10990,10990,0
20240416,175500,34603120,10990,10990,10990,10990,0
20240416,175400,34603120,10990,10990,10990,10990,0
20240416,175300,34603120,10990,10990,10990,10990,0
20240416,175200,34603120,10990,10990,10990,10990,0
20240416,175100,34603120,10990,10990,10990,10990,0
20240416,175000,34603120,10990,10990,10990,10990,0
20240416,174900,34603120,10990,10990,10990,10990,0
20240416,174800,34603120,10990,10990,10990,10990,0
20240416,174700,34603120,10990,10990,10990,10990,0
20240416,174600,34603120,10990,10990,10990,10990,0
20240416,174500,34603120,10990,10990,10990,10990,0
20240416,174400,34603120,10990,10990,10990,10990,0
20240416,174300,34603120,10990,10990,10990,10990,0
20240416,174200,34603120,10990,10990,10990,10990,0
20240416,174100,34603120,10990,10990,10990,10990,0
20240416,174000,34603120,10990,10990,10990,10990,0
20240416,173900,34603120,10990,10990,10990,10990,0
20240416,173800,34603120,10990,10990,10990,10990,0
20240416,173700,34603120,10990,10990,10990,10990,0
20240416,173600,34603120,10990,10990,10990,10990,0
20240416,173500,34603120,10990,10990,10990,10990,0
20240416,173400,34603120,10990,10990,10990,10990,0
20240416,173300,34603120,10990,10990,10990,10990,0
20240416,173200,34603120,10990,10990,10990,10990,601
20240416,173100,34603120,10990,10990,10990,10990,0
20240416,173000,34603120,10990,10990,10990,10990,0
20240416,172900,34603120,10990,10990,10990,10990,0
20240416,172800,34603120,10990,10990,10990,10990,0
20240416,172700,34603120,10990,10990,10990,10990,0
20240416,172600,34603120,10990,10990,10990,10990,0
20240416,172500,34603120,10990,10990,10990,10990,0
20240416,172400,34603120,10990,10990,10990,10990,0
20240416,172300,34603120,10990,10990,10990,10990,0
20240416,172200,34603120,10990,10990,10990,10990,0
20240416,172100,34603120,10990,10990,10990,10990,0
20240416,172000,34603120,10990,10990,10990,10990,0
20240416,171900,34603120,10990,10990,10990,10990,0
20240416,171800,34603120,10990,10990,10990,10990,0
20240416,171700,34603120,10990,10990,10990,10990,0
20240416,171600,34603120,10990,10990,10990,10990,0
20240416,171500,34603120,10990,10990,10990,10990,0
20240416,171400,34603120,10990,10990,10990,10990,0
20240416,171300,34603120,10990,10990,10990,10990,0
20240416,171200,34603120,10990,10990,10990,10990,0
20240416,171100,34603120,10990,10990,10990,10990,0
20240416,171000,34603120,10990,10990,10990,10990,0
20240416,170900,34603120,10990,10990,10990,10990,0
20240416,170800,34603120,10990,10990,10990,10990,0
20240416,170700,34603120,10990,10990,10990,10990,0
20240416,170600,34603120,10990,10990,10990,10990,0
20240416,170500,34603120,10990,10990,10990,10990,0
20240416,170400,34603120,10990,10990,10990,10990,0
20240416,170300,34603120,10990,10990,10990,10990,0
20240416,170200,34603120,10990,10990,10990,10990,601
20240416,170100,34603120,10990,10990,10990,10990,0
20240416,170000,34603120,10990,10990,10990,10990,0
20240416,165900,34603120,10990,10990,10990,10990,0
20240416,165800,34603120,10990,10990,10990,10990,0
20240416,165700,34603120,10990,10990,10990,10990,0
20240416,165600,34603120,10990,10990,10990,10990,0
20240416,165500,34603120,10990,10990,10990,10990,0
20240416,165400,34603120,10990,10990,10990,10990,0
20240416,165300,34603120,10990,10990,10990,10990,0
20240416,165200,34603120,10990,10990,10990,10990,0
20240416,165100,34603120,10990,10990,10990,10990,0
20240416,165000,34603120,10990,10990,10990,10990,0
20240416,164900,34603120,10990,10990,10990,10990,0
20240416,164800,34603120,10990,10990,10990,10990,0
20240416,164700,34603120,10990,10990,10990,10990,0
20240416,164600,34603120,10990,10990,10990,10990,0
20240416,164500,34603120,10990,10990,10990,10990,0
20240416,164400,34603120,10990,10990,10990,10990,0
20240416,164300,34603120,10990,10990,10990,10990,0
20240416,164200,34603120,10990,10990,10990,10990,0
20240416,164100,34603120,10990,10990,10990,10990,0
20240416,164000,34603120,10990,10990,10990,10990,0
20240416,163900,34603120,10990,10990,10990,10990,0
20240416,163800,34603120,10990,10990,10990,10990,0
20240416,163700,34603120,10990,10990,10990,10990,0
20240416,163600,34603120,10990,10990,10990,10990,0
20240416,163500,34603120,10990,10990,10990,10990,0
20240416,163400,34603120,10990,10990,10990,10990,0
20240416,163300,34603120,10990,10990,10990,10990,0
20240416,163200,34603120,10990,10990,10990,10990,601
20240416,163100,34603120,10990,10990,10990,10990,0
20240416,163000,34603120,10990,10990,10990,10990,0
20240416,162900,34603120,10990,10990,10990,10990,0
20240416,162800,34603120,10990,10990,10990,10990,0
20240416,162700,34603120,10990,10990,10990,10990,0
20240416,162600,34603120,10990,10990,10990,10990,0
20240416,162500,34603120,10990,10990,10990,10990,0
20240416,162400,34603120,10990,10990,10990,10990,0
20240416,162300,34603120,10990,10990,10990,10990,0
20240416,162200,34603120,10990,10990,10990,10990,0
20240416,162100,34603120,10990,10990,10990,10990,0
20240416,162000,34603120,10990,10990,10990,10990,0
20240416,161900,34603120,10990,10990,10990,10990,0
20240416,161800,34603120,10990,10990,10990,10990,0
20240416,161700,34603120,10990,10990,10990,10990,0
20240416,161600,34603120,10990,10990,10990,10990,0
20240416,161500,34603120,10990,10990,10990,10990,0
20240416,161400,34603120,10990,10990,10990,10990,0
20240416,161300,34603120,10990,10990,10990,10990,0
20240416,161200,34603120,10990,10990,10990,10990,0
20240416,161100,34603120,10990,10990,10990,10990,0
20240416,161000,34603120,10990,10990,10990,10990,0
20240416,160900,34603120,10990,10990,10990,10990,0
20240416,160800,34603120,10990,10990,10990,10990,0
20240416,160700,34603120,10990,10990,10990,10990,0
20240416,160600,34603120,10990,10990,10990,10990,0
20240416,160500,34603120,10990,10990,10990,10990,0
20240416,160400,34603120,10990,10990,10990,10990,0
20240416,160300,34603120,10990,10990,10990,10990,0
20240416,160200,34603120,10990,10990,10990,10990,601
20240416,160100,34603120,10990,10990,10990,10990,0
20240416,160000,34603120,10990,10990,10990,10990,0
20240416,155900,34603120,10990,10990,10990,10990,0
20240416,155800,34603120,10990,10990,10990,10990,0
20240416,155700,34603120,10990,10990,10990,10990,0
20240416,155600,34603120,10990,10990,10990,10990,0
20240416,155500,34603120,10990,10990,10990,10990,0
20240416,155400,34603120,10990,10990,10990,10990,0
20240416,155300,34603120,10990,10990,10990,10990,0
20240416,155200,34603120,10990,10990,10990,10990,0
20240416,155100,34603120,10990,10990,10990,10990,0
20240416,155000,34603120,10990,10990,10990,10990,0
20240416,154900,34603120,10990,10990,10990,10990,0
20240416,154800,34603120,10990,10990,10990,10990,0
20240416,154700,34603120,10990,10990,10990,10990,0
20240416,154600,34603120,10990,10990,10990,10990,0
20240416,154500,34603120,10990,10990,10990,10990,0
20240416,154400,34603120,10990,10990,10990,10990,0
20240416,154300,34603120,10990,10990,10990,10990,0
20240416,154200,34603120,10990,10990,10990,10990,0
20240416,154100,34603120,10990,10990,10990,10990,0
20240416,154000,34603120,10990,10990,10990,10990,0
20240416,153900,34603120,10990,10990,10990,10990,0
20240416,153800,34603120,10990,10990,10990,10990,0
20240416,153700,34603120,10990,10990,10990,10990,0
20240416,153600,34603120,10990,10990,10990,10990,0
20240416,153500,34603120,10990,10990,10990,10990,0
20240416,153400,34603120,10990,10990,10990,10990,0
20240416,153300,34603120,10990,10990,10990,10990,0
20240416,153200,34603120,10990,10990,10990,10990,601
20240416,153100,34603120,10990,10990,10990,10990,0
20240416,153000,34603120,10990,10990,10990,10990,601
20240416,152900,27998130,10990,10990,10990,10990,0
20240416,152800,27998130,10990,10990,10990,10990,0
20240416,152700,27998130,10990,10990,10990,10990,0
20240416,152600,27998130,10990,10990,10990,10990,0
20240416,152500,27998130,10990,10990,10990,10990,0
20240416,152400,27998130,10990,10990,10990,10990,0
20240416,152300,27998130,10990,10990,10990,10990,0
20240416,152200,27998130,10990,10990,10990,10990,0
20240416,152100,27998130,10990,10990,10990,10990,0
20240416,152000,27998130,10990,10990,10990,10990,0
20240416,151900,27998130,10990,10990,10990,10990,15
20240416,151800,27833280,10990,10990,10990,10990,9
20240416,151700,27734370,10990,10990,10990,10990,15
20240416,151600,27569520,11000,11000,11000,11000,294
20240416,151500,24335520,11000,11000,11000,11000,5
20240416,151400,24280520,11000,11000,11000,11000,9
20240416,151300,24181520,11000,11000,11000,11000,0
20240416,151200,24181520,11000,11000,11000,11000,0
20240416,151100,24181520,11000,11000,11000,11000,0
20240416,151000,24181520,11000,11000,11000,11000,6
20240416,150900,24115520,11010,11010,11010,11010,0
20240416,150800,24115520,11010,11010,11010,11010,0
20240416,150700,24115520,11010,11030,11030,11010,5
20240416,150600,24060450,11030,11030,11030,11030,0
20240416,150500,24060450,11030,11030,11030,11030,0
20240416,150400,24060450,11030,11030,11030,11030,0
20240416,150300,24060450,11030,11030,11030,11030,0
20240416,150200,24060450,11030,11030,11030,11030,0
20240416,150100,24060450,11030,11030,11030,11030,0
20240416,150000,24060450,11030,11030,11030,11030,0
20240416,145900,24060450,11030,11030,11030,11030,0
20240416,145800,24060450,11030,11030,11030,11030,0
20240416,145700,24060450,11030,11030,11030,11030,0
20240416,145600,24060450,11030,11030,11030,11030,0
20240416,145500,24060450,11030,11030,11030,11030,0
20240416,145400,24060450,11030,11030,11030,11030,0
20240416,145300,24060450,11030,11030,11030,11030,0
20240416,145200,24060450,11030,11030,11030,11030,0
20240416,145100,24060450,11030,11030,11030,11030,0
20240416,145000,24060450,11030,11030,11030,11030,0
20240416,144900,24060450,11030,11030,11030,11030,0
20240416,144800,24060450,11030,11030,11030,11030,0
20240416,144700,24060450,11030,11030,11030,11030,0
20240416,144600,24060450,11030,11030,11030,11030,0
20240416,144500,24060450,11030,11030,11030,11030,8
20240416,144400,23972210,11030,11030,11030,11030,0
20240416,144300,23972210,11030,11030,11030,11030,0
20240416,144200,23972210,11030,11030,11030,11030,0
20240416,144100,23972210,11030,11030,11030,11030,0
20240416,144000,23972210,11030,11030,11030,11030,0
20240416,143900,23972210,11030,11030,11030,11030,0
20240416,143800,23972210,11030,11030,11030,11030,0
20240416,143700,23972210,11030,11030,11030,11030,0
20240416,143600,23972210,11030,11030,11030,11030,0
20240416,143500,23972210,11030,11030,11030,11030,0
20240416,143400,23972210,11030,11030,11030,11030,0
20240416,143300,23972210,11030,11030,11030,11030,0
20240416,143200,23972210,11030,11030,11030,11030,0
20240416,143100,23972210,11030,11030,11030,11030,0
20240416,143000,23972210,11030,11030,11030,11030,0
20240416,142900,23972210,11030,11030,11030,11030,0
20240416,142800,23972210,11030,11030,11030,11030,0
20240416,142700,23972210,11030,11030,11030,11030,0
20240416,142600,23972210,11030,11030,11030,11030,0
20240416,142500,23972210,11030,11030,11030,11030,0
20240416,142400,23972210,11030,11030,11030,11030,76
20240416,142300,23133930,11030,11030,11030,11030,0
20240416,142200,23133930,11030,11030,11030,11030,0
20240416,142100,23133930,11030,11030,11030,11030,0
20240416,142000,23133930,11030,11030,11030,11030,0
20240416,141900,23133930,11030,11030,11030,11030,0
20240416,141800,23133930,11030,11030,11030,11030,0
20240416,141700,23133930,11030,11030,11030,11030,0
20240416,141600,23133930,11030,11030,11030,11030,0
20240416,141500,23133930,11030,11030,11030,11030,0
20240416,141400,23133930,11030,11030,11030,11030,0
20240416,141300,23133930,11030,11030,11030,11030,0
20240416,141200,23133930,11030,11030,11030,11030,0
20240416,141100,23133930,11030,11030,11030,11030,0
20240416,141000,23133930,11030,11030,11030,11030,0
20240416,140900,23133930,11030,11030,11030,11030,0
20240416,140800,23133930,11030,11030,11030,11030,0
20240416,140700,23133930,11030,11030,11030,11030,0
20240416,140600,23133930,11030,11030,11030,11030,0
20240416,140500,23133930,11030,11030,11030,11030,0
20240416,140400,23133930,11030,11030,11030,11030,0
20240416,140300,23133930,11030,11030,11030,11030,0
20240416,140200,23133930,11030,11030,11030,11030,0
20240416,140100,23133930,11030,11030,11030,11030,0
20240416,140000,23133930,11030,11030,11030,11030,0
20240416,135900,23133930,11030,11030,11030,11030,0
20240416,135800,23133930,11030,11030,11030,11030,0
20240416,135700,23133930,11030,11030,11030,11030,0
20240416,135600,23133930,11030,11030,11030,11030,100
20240416,135500,22030930,11030,11030,11030,11030,0
20240416,135400,22030930,11030,11030,11030,11030,0
20240416,135300,22030930,11030,11030,11030,11030,0
20240416,135200,22030930,11030,11030,11030,11030,0
20240416,135100,22030930,11030,11030,11030,11030,0
20240416,135000,22030930,11030,11030,11030,11030,0
20240416,134900,22030930,11030,11030,11030,11030,0
20240416,134800,22030930,11030,11030,11030,11030,0
20240416,134700,22030930,11030,11030,11030,11030,0
20240416,134600,22030930,11030,11030,11030,11030,0
20240416,134500,22030930,11030,11030,11030,11030,0
20240416,134400,22030930,11030,11030,11030,11030,0
20240416,134300,22030930,11030,11030,11030,11030,0
20240416,134200,22030930,11030,11030,11030,11030,0
20240416,134100,22030930,11030,11030,11030,11030,0
20240416,134000,22030930,11030,11030,11030,11030,0
20240416,133900,22030930,11030,11030,11030,11030,0
20240416,133800,22030930,11030,11030,11030,11030,0
20240416,133700,22030930,11030,11030,11030,11030,0
20240416,133600,22030930,11030,11030,11030,11030,0
20240416,133500,22030930,11030,11030,11030,11030,0
20240416,133400,22030930,11030,11030,11030,11030,0
20240416,133300,22030930,11030,11030,11030,11030,0
20240416,133200,22030930,11030,11030,11030,11030,0
20240416,133100,22030930,11030,11030,11030,11030,0
20240416,133000,22030930,11030,11030,11030,11030,0
20240416,132900,22030930,11030,11030,11030,11030,0
20240416,132800,22030930,11030,11030,11030,11030,0
20240416,132700,22030930,11030,11030,11030,11030,0
20240416,132600,22030930,11030,11030,11030,11030,0
20240416,132500,22030930,11030,11030,11030,11030,1
20240416,132400,22019900,11020,11020,11020,11020,0
20240416,132300,22019900,11020,11020,11020,11020,0
20240416,132200,22019900,11020,11020,11020,11020,0
20240416,132100,22019900,11020,11020,11020,11020,0
20240416,132000,22019900,11020,11020,11020,11020,2
20240416,131900,21997860,11020,11020,11020,11020,31
20240416,131800,21656240,11000,11000,11000,11000,0
20240416,131700,21656240,11000,11000,11000,11000,0
20240416,131600,21656240,11000,11000,11000,11000,0
20240416,131500,21656240,11000,11000,11000,11000,0
20240416,131400,21656240,11000,11000,11000,11000,0
20240416,131300,21656240,11000,11000,11000,11000,0
20240416,131200,21656240,11000,11000,11000,11000,0
20240416,131100,21656240,11000,11000,11000,11000,0
20240416,131000,21656240,11000,11000,11000,11000,0
20240416,130900,21656240,11000,11000,11000,11000,0
20240416,130800,21656240,11000,11000,11000,11000,0
20240416,130700,21656240,11000,11000,11000,11000,0
20240416,130600,21656240,11000,11000,11000,11000,0
20240416,130500,21656240,11000,11000,11000,11000,0
20240416,130400,21656240,11000,11000,11000,11000,0
20240416,130300,21656240,11000,11000,11000,11000,0
20240416,130200,21656240,11000,11000,11000,11000,0
20240416,130100,21656240,11000,11000,11000,11000,0
20240416,130000,21656240,11000,11000,11000,11000,0
20240416,125900,21656240,11000,11000,11000,11000,0
20240416,125800,21656240,11000,11000,11000,11000,0
20240416,125700,21656240,11000,11000,11000,11000,0
20240416,125600,21656240,11000,11000,11000,11000,0
20240416,125500,21656240,11000,11000,11000,11000,0
20240416,125400,21656240,11000,11000,11000,11000,0
20240416,125300,21656240,11000,11000,11000,11000,0
20240416,125200,21656240,11000,11000,11000,11000,0
20240416,125100,21656240,11000,11000,11000,11000,0
20240416,125000,21656240,11000,11000,11000,11000,0
20240416,124900,21656240,11000,11000,11000,11000,0
20240416,124800,21656240,11000,11000,11000,11000,0
20240416,124700,21656240,11000,11000,11000,11000,0
20240416,124600,21656240,11000,11000,11000,11000,0
20240416,124500,21656240,11000,11000,11000,11000,0
20240416,124400,21656240,11000,11000,11000,11000,0
20240416,124300,21656240,11000,11000,11000,11000,0
20240416,124200,21656240,11000,11000,11000,11000,0
20240416,124100,21656240,11000,11000,11000,11000,0
20240416,124000,21656240,11000,11000,11000,11000,0
20240416,123900,21656240,11000,11000,11000,11000,0
20240416,123800,21656240,11000,11000,11000,11000,0
20240416,123700,21656240,11000,11010,11010,11000,212
20240416,123600,19324210,11000,11000,11000,11000,0
20240416,123500,19324210,11000,11000,11000,11000,0
20240416,123400,19324210,11000,11000,11000,11000,0
20240416,123300,19324210,11000,11000,11000,11000,0
20240416,123200,19324210,11000,11000,11000,11000,0
20240416,123100,19324210,11000,11000,11000,11000,0
20240416,123000,19324210,11000,11000,11000,11000,0
20240416,122900,19324210,11000,11000,11000,11000,0
20240416,122800,19324210,11000,11000,11000,11000,0
20240416,122700,19324210,11000,11000,11000,11000,0
20240416,122600,19324210,11000,11000,11000,11000,0
20240416,122500,19324210,11000,11000,11000,11000,0
20240416,122400,19324210,11000,11000,11000,11000,0
20240416,122300,19324210,11000,11000,11000,11000,0
20240416,122200,19324210,11000,11000,11000,11000,0
20240416,122100,19324210,11000,11000,11000,11000,0
20240416,122000,19324210,11000,11000,11000,11000,0
20240416,121900,19324210,11000,11000,11000,11000,0
20240416,121800,19324210,11000,11010,11010,11000,112
20240416,121700,18091730,11020,11080,11080,11020,201
20240416,121600,15875900,11090,11090,11090,11090,13
20240416,121500,15731730,11110,11110,11110,11110,0
20240416,121400,15731730,11110,11110,11110,11110,0
20240416,121300,15731730,11110,11110,11110,11110,0
20240416,121200,15731730,11110,11110,11110,11110,0
20240416,121100,15731730,11110,11110,11110,11110,0
20240416,121000,15731730,11110,11110,11110,11110,0
20240416,120900,15731730,11110,11110,11110,11110,0
20240416,120800,15731730,11110,11110,11110,11110,0
20240416,120700,15731730,11110,11110,11110,11110,0
20240416,120600,15731730,11110,11110,11110,11110,0
20240416,120500,15731730,11110,11110,11110,11110,90
20240416,120400,14731830,11100,11100,11100,11100,0
20240416,120300,14731830,11100,11100,11100,11100,0
20240416,120200,14731830,11100,11100,11100,11100,0
20240416,120100,14731830,11100,11100,11100,11100,46
20240416,120000,14221230,11100,11100,11100,11100,1
20240416,115900,14210130,11100,11100,11100,11100,1
20240416,115800,14199030,11100,11100,11100,11100,2
20240416,115700,14176830,11100,11100,11100,11100,0
20240416,115600,14176830,11100,11100,11100,11100,2
20240416,115500,14154630,11100,11100,11100,11100,0
20240416,115400,14154630,11100,11100,11100,11100,0
20240416,115300,14154630,11100,11100,11100,11100,0
20240416,115200,14154630,11100,11100,11100,11100,0
20240416,115100,14154630,11100,11100,11100,11100,48
20240416,115000,13621830,11090,11090,11090,11090,0
20240416,114900,13621830,11090,11090,11090,11090,0
20240416,114800,13621830,11090,11090,11090,11090,0
20240416,114700,13621830,11090,11090,11090,11090,0
20240416,114600,13621830,11090,11090,11090,11090,0
20240416,114500,13621830,11090,11090,11090,11090,78
20240416,114400,12756810,11100,11100,11100,11100,0
20240416,114300,12756810,11100,11100,11100,11100,0
20240416,114200,12756810,11100,11100,11100,11100,0
20240416,114100,12756810,11100,11100,11100,11100,0
20240416,114000,12756810,11100,11100,11100,11100,0
20240416,113900,12756810,11100,11100,11100,11100,0
20240416,113800,12756810,11100,11100,11100,11100,0
20240416,113700,12756810,11100,11100,11100,11100,0
20240416,113600,12756810,11100,11100,11100,11100,0
20240416,113500,12756810,11100,11100,11100,11100,0
20240416,113400,12756810,11100,11100,11100,11100,0
20240416,113300,12756810,11100,11100,11100,11100,0
20240416,113200,12756810,11100,11100,11100,11100,0
20240416,113100,12756810,11100,11100,11100,11100,0
20240416,113000,12756810,11100,11100,11100,11100,0
20240416,112900,12756810,11100,11100,11100,11100,0
20240416,112800,12756810,11100,11100,11100,11100,0
20240416,112700,12756810,11100,11100,11100,11100,0
20240416,112600,12756810,11100,11100,11100,11100,0
20240416,112500,12756810,11100,11100,11100,11100,0
20240416,112400,12756810,11100,11100,11100,11100,0
20240416,112300,12756810,11100,11100,11100,11100,0
20240416,112200,12756810,11100,11100,11100,11100,0
20240416,112100,12756810,11100,11100,11100,11100,0
20240416,112000,12756810,11100,11100,11100,11100,0
20240416,111900,12756810,11100,11100,11100,11100,0
20240416,111800,12756810,11100,11100,11100,11100,0
20240416,111700,12756810,11100,11100,11100,11100,0
20240416,111600,12756810,11100,11100,11100,11100,11
20240416,111500,12634710,11110,11110,11110,11110,0
20240416,111400,12634710,11110,11110,11110,11110,0
20240416,111300,12634710,11110,11110,11110,11110,8
20240416,111200,12545830,11110,11110,11110,11110,0
20240416,111100,12545830,11110,11110,11110,11110,0
20240416,111000,12545830,11110,11110,11110,11110,0
20240416,110900,12545830,11110,11110,11110,11110,0
20240416,110800,12545830,11110,11110,11110,11110,0
20240416,110700,12545830,11110,11110,11110,11110,0
20240416,110600,12545830,11110,11110,11110,11110,0
20240416,110500,12545830,11110,11110,11110,11110,26
20240416,110400,12256970,11110,11110,11110,11110,0
20240416,110300,12256970,11110,11110,11110,11110,0
20240416,110200,12256970,11110,11110,11110,11110,0
20240416,110100,12256970,11110,11110,11110,11110,0
20240416,110000,12256970,11110,11110,11110,11110,0
20240416,105900,12256970,11110,11110,11110,11110,0
20240416,105800,12256970,11110,11110,11110,11110,0
20240416,105700,12256970,11110,11110,11110,11110,0
20240416,105600,12256970,11110,11110,11110,11110,0
20240416,105500,12256970,11110,11110,11110,11110,0
20240416,105400,12256970,11110,11110,11110,11110,0
20240416,105300,12256970,11110,11110,11110,11110,16
20240416,105200,12079210,11120,11110,11120,11110,4
20240416,105100,12034760,11130,11130,11130,11130,0
20240416,105000,12034760,11130,11130,11130,11130,0
20240416,104900,12034760,11130,11130,11130,11130,0
20240416,104800,12034760,11130,11130,11130,11130,0
20240416,104700,12034760,11130,11130,11130,11130,0
20240416,104600,12034760,11130,11130,11130,11130,0
20240416,104500,12034760,11130,11130,11130,11130,0
20240416,104400,12034760,11130,11130,11130,11130,0
20240416,104300,12034760,11130,11130,11130,11130,0
20240416,104200,12034760,11130,11130,11130,11130,0
20240416,104100,12034760,11130,11130,11130,11130,0
20240416,104000,12034760,11130,11130,11130,11130,0
20240416,103900,12034760,11130,11130,11130,11130,0
20240416,103800,12034760,11130,11130,11130,11130,0
20240416,103700,12034760,11130,11120,11130,11120,347
20240416,103600,8175690,11160,11160,11160,11160,0
20240416,103500,8175690,11160,11160,11160,11160,0
20240416,103400,8175690,11160,11160,11160,11160,0
20240416,103300,8175690,11160,11160,11160,11160,0
20240416,103200,8175690,11160,11160,11160,11160,0
20240416,103100,8175690,11160,11160,11160,11160,50
20240416,103000,7617690,11160,11160,11160,11160,0
20240416,102900,7617690,11160,11160,11160,11160,0
20240416,102800,7617690,11160,11160,11160,11160,0
20240416,102700,7617690,11160,11160,11160,11160,0
20240416,102600,7617690,11160,11160,11160,11160,0
20240416,102500,7617690,11160,11160,11160,11160,0
20240416,102400,7617690,11160,11160,11160,11160,0
20240416,102300,7617690,11160,11160,11160,11160,0
20240416,102200,7617690,11160,11160,11160,11160,0
20240416,102100,7617690,11160,11160,11160,11160,0
20240416,102000,7617690,11160,11160,11160,11160,0
20240416,101900,7617690,11160,11160,11160,11160,0
20240416,101800,7617690,11160,11160,11160,11160,0
20240416,101700,7617690,11160,11160,11160,11160,0
20240416,101600,7617690,11160,11160,11160,11160,0
20240416,101500,7617690,11160,11160,11160,11160,0
20240416,101400,7617690,11160,11160,11160,11160,0
20240416,101300,7617690,11160,11160,11160,11160,0
20240416,101200,7617690,11160,11160,11160,11160,0
20240416,101100,7617690,11160,11160,11160,11160,0
20240416,101000,7617690,11160,11160,11160,11160,0
20240416,100900,7617690,11160,11160,11160,11160,0
20240416,100800,7617690,11160,11160,11160,11160,0
20240416,100700,7617690,11160,11160,11160,11160,0
20240416,100600,7617690,11160,11160,11160,11160,0
20240416,100500,7617690,11160,11160,11160,11160,0
20240416,100400,7617690,11160,11160,11160,11160,0
20240416,100300,7617690,11160,11160,11160,11160,0
20240416,100200,7617690,11160,11160,11160,11160,0
20240416,100100,7617690,11160,11160,11160,11160,0
20240416,100000,7617690,11160,11160,11160,11160,0
20240416,095900,7617690,11160,11160,11160,11160,0
20240416,095800,7617690,11160,11160,11160,11160,1
20240416,095700,7606530,11170,11170,11170,11170,0
20240416,095600,7606530,11170,11130,11170,11130,4
20240416,095500,7561930,11120,11120,11120,11120,0
20240416,095400,7561930,11120,11120,11120,11120,0
20240416,095300,7561930,11120,11120,11120,11120,0
20240416,095200,7561930,11120,11120,11120,11120,0
20240416,095100,7561930,11120,11120,11120,11120,0
20240416,095000,7561930,11120,11120,11120,11120,0
20240416,094900,7561930,11120,11120,11120,11120,1
20240416,094800,7550810,11170,11170,11170,11170,0
20240416,094700,7550810,11170,11130,11170,11130,4
20240416,094600,7506210,11180,11180,11180,11180,11
20240416,094500,7383230,11180,11130,11180,11130,93
20240416,094400,6343590,11180,11130,11180,11130,4
20240416,094300,6298980,11180,11160,11180,11120,13
20240416,094200,6154120,11120,11160,11160,11120,12
20240416,094100,6020440,11120,11160,11160,11120,6
20240416,094000,5953600,11120,11160,11160,11120,8
20240416,093900,5864480,11120,11160,11160,11120,16
20240416,093800,5686240,11120,11120,11160,11120,12
20240416,093700,5552600,11160,11120,11160,11120,13
20240416,093600,5407760,11120,11160,11160,11120,15
20240416,093500,5240640,11120,11160,11160,11120,8
20240416,093400,5151520,11120,11160,11160,11120,16
20240416,093300,4973280,11120,11120,11160,11120,9
20240416,093200,4873040,11160,11120,11160,11120,4
20240416,093100,4828480,11160,11160,11160,11160,0
20240416,093000,4828480,11160,11160,11160,11120,15
20240416,092900,4661360,11120,11120,11160,11120,15
20240416,092800,4494280,11160,11120,11160,11120,13
20240416,092700,4349480,11160,11160,11160,11120,10
20240416,092600,4238040,11120,11120,11160,11100,14
20240416,092500,4082150,11160,11160,11160,11120,9
20240416,092400,3981870,11120,11160,11160,11120,6
20240416,092300,3915030,11120,11120,11160,11120,7
20240416,092200,3837070,11160,11160,11160,11120,9
20240416,092100,3736790,11120,11120,11160,11120,11
20240416,092000,3614270,11160,11120,11160,11120,2
20240416,091900,3591990,11190,11190,11190,11190,0
20240416,091800,3591990,11190,11190,11190,11190,0
20240416,091700,3591990,11190,11190,11190,11190,0
20240416,091600,3591990,11190,11190,11190,11190,0
20240416,091500,3591990,11190,11190,11190,11190,0
20240416,091400,3591990,11190,11190,11190,11190,0
20240416,091300,3591990,11190,11190,11190,11190,0
20240416,091200,3591990,11190,11190,11190,11190,318
20240416,091100,33570,11190,11190,11190,11190,0
20240416,091000,33570,11190,11190,11190,11190,0
20240416,090900,33570,11190,11190,11190,11190,0
20240416,090800,33570,11190,11190,11190,11190,0
20240416,090700,33570,11190,11190,11190,11190,0
20240416,090600,33570,11190,11190,11190,11190,0
20240416,090500,33570,11190,11190,11190,11190,0
20240416,090400,33570,11190,11190,11190,11190,0
20240416,090300,33570,11190,11190,11190,11190,0
20240416,090200,33570,11190,11190,11190,11190,0
20240416,090100,33570,11190,11190,11190,11190,0
20240416,090000,33570,11190,11190,11190,11190,3