KissMeData/069730/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,193400,105789250,4195,4195,4195,4195,303
20240409,193300,105789250,4195,4195,4195,4195,0
20240409,193200,105789250,4195,4195,4195,4195,0
20240409,193100,105789250,4195,4195,4195,4195,0
20240409,193000,105789250,4195,4195,4195,4195,0
20240409,192900,105789250,4195,4195,4195,4195,0
20240409,192800,105789250,4195,4195,4195,4195,0
20240409,192700,105789250,4195,4195,4195,4195,0
20240409,192600,105789250,4195,4195,4195,4195,0
20240409,192500,105789250,4195,4195,4195,4195,0
20240409,192400,105789250,4195,4195,4195,4195,0
20240409,192300,105789250,4195,4195,4195,4195,0
20240409,192200,105789250,4195,4195,4195,4195,0
20240409,192100,105789250,4195,4195,4195,4195,0
20240409,192000,105789250,4195,4195,4195,4195,0
20240409,191900,105789250,4195,4195,4195,4195,0
20240409,191800,105789250,4195,4195,4195,4195,0
20240409,191700,105789250,4195,4195,4195,4195,0
20240409,191600,105789250,4195,4195,4195,4195,0
20240409,191500,105789250,4195,4195,4195,4195,0
20240409,191400,105789250,4195,4195,4195,4195,0
20240409,191300,105789250,4195,4195,4195,4195,0
20240409,191200,105789250,4195,4195,4195,4195,0
20240409,191100,105789250,4195,4195,4195,4195,0
20240409,191000,105789250,4195,4195,4195,4195,0
20240409,190900,105789250,4195,4195,4195,4195,0
20240409,190800,105789250,4195,4195,4195,4195,0
20240409,190700,105789250,4195,4195,4195,4195,0
20240409,190600,105789250,4195,4195,4195,4195,0
20240409,190500,105789250,4195,4195,4195,4195,0
20240409,190400,105789250,4195,4195,4195,4195,303
20240409,190300,105789250,4195,4195,4195,4195,0
20240409,190200,105789250,4195,4195,4195,4195,0
20240409,190100,105789250,4195,4195,4195,4195,0
20240409,190000,105789250,4195,4195,4195,4195,0
20240409,185900,105789250,4195,4195,4195,4195,0
20240409,185800,105789250,4195,4195,4195,4195,0
20240409,185700,105789250,4195,4195,4195,4195,0
20240409,185600,105789250,4195,4195,4195,4195,0
20240409,185500,105789250,4195,4195,4195,4195,0
20240409,185400,105789250,4195,4195,4195,4195,0
20240409,185300,105789250,4195,4195,4195,4195,0
20240409,185200,105789250,4195,4195,4195,4195,0
20240409,185100,105789250,4195,4195,4195,4195,0
20240409,185000,105789250,4195,4195,4195,4195,0
20240409,184900,105789250,4195,4195,4195,4195,0
20240409,184800,105789250,4195,4195,4195,4195,0
20240409,184700,105789250,4195,4195,4195,4195,0
20240409,184600,105789250,4195,4195,4195,4195,0
20240409,184500,105789250,4195,4195,4195,4195,0
20240409,184400,105789250,4195,4195,4195,4195,0
20240409,184300,105789250,4195,4195,4195,4195,0
20240409,184200,105789250,4195,4195,4195,4195,0
20240409,184100,105789250,4195,4195,4195,4195,0
20240409,184000,105789250,4195,4195,4195,4195,0
20240409,183900,105789250,4195,4195,4195,4195,0
20240409,183800,105789250,4195,4195,4195,4195,0
20240409,183700,105789250,4195,4195,4195,4195,0
20240409,183600,105789250,4195,4195,4195,4195,0
20240409,183500,105789250,4195,4195,4195,4195,0
20240409,183400,105789250,4195,4195,4195,4195,303
20240409,183300,105789250,4195,4195,4195,4195,0
20240409,183200,105789250,4195,4195,4195,4195,0
20240409,183100,105789250,4195,4195,4195,4195,0
20240409,183000,105789250,4195,4195,4195,4195,0
20240409,182900,105789250,4195,4195,4195,4195,0
20240409,182800,105789250,4195,4195,4195,4195,0
20240409,182700,105789250,4195,4195,4195,4195,0
20240409,182600,105789250,4195,4195,4195,4195,0
20240409,182500,105789250,4195,4195,4195,4195,0
20240409,182400,105789250,4195,4195,4195,4195,0
20240409,182300,105789250,4195,4195,4195,4195,0
20240409,182200,105789250,4195,4195,4195,4195,0
20240409,182100,105789250,4195,4195,4195,4195,0
20240409,182000,105789250,4195,4195,4195,4195,0
20240409,181900,105789250,4195,4195,4195,4195,0
20240409,181800,105789250,4195,4195,4195,4195,0
20240409,181700,105789250,4195,4195,4195,4195,0
20240409,181600,105789250,4195,4195,4195,4195,0
20240409,181500,105789250,4195,4195,4195,4195,0
20240409,181400,105789250,4195,4195,4195,4195,0
20240409,181300,105789250,4195,4195,4195,4195,0
20240409,181200,105789250,4195,4195,4195,4195,0
20240409,181100,105789250,4195,4195,4195,4195,0
20240409,181000,105789250,4195,4195,4195,4195,0
20240409,180900,105789250,4195,4195,4195,4195,0
20240409,180800,105789250,4195,4195,4195,4195,0
20240409,180700,105789250,4195,4195,4195,4195,0
20240409,180600,105789250,4195,4195,4195,4195,0
20240409,180500,105789250,4195,4195,4195,4195,0
20240409,180400,105789250,4195,4195,4195,4195,303
20240409,180300,105789250,4195,4195,4195,4195,0
20240409,180200,105789250,4195,4195,4195,4195,0
20240409,180100,105789250,4195,4195,4195,4195,0
20240409,180000,105789250,4195,4195,4195,4195,0
20240409,175900,105789250,4195,4195,4195,4195,0
20240409,175800,105789250,4195,4195,4195,4195,0
20240409,175700,105789250,4195,4195,4195,4195,0
20240409,175600,105789250,4195,4195,4195,4195,0
20240409,175500,105789250,4195,4195,4195,4195,0
20240409,175400,105789250,4195,4195,4195,4195,0
20240409,175300,105789250,4195,4195,4195,4195,0
20240409,175200,105789250,4195,4195,4195,4195,0
20240409,175100,105789250,4195,4195,4195,4195,0
20240409,175000,105789250,4195,4195,4195,4195,0
20240409,174900,105789250,4195,4195,4195,4195,0
20240409,174800,105789250,4195,4195,4195,4195,0
20240409,174700,105789250,4195,4195,4195,4195,0
20240409,174600,105789250,4195,4195,4195,4195,0
20240409,174500,105789250,4195,4195,4195,4195,0
20240409,174400,105789250,4195,4195,4195,4195,0
20240409,174300,105789250,4195,4195,4195,4195,0
20240409,174200,105789250,4195,4195,4195,4195,0
20240409,174100,105789250,4195,4195,4195,4195,0
20240409,174000,105789250,4195,4195,4195,4195,0
20240409,173900,105789250,4195,4195,4195,4195,0
20240409,173800,105789250,4195,4195,4195,4195,0
20240409,173700,105789250,4195,4195,4195,4195,0
20240409,173600,105789250,4195,4195,4195,4195,0
20240409,173500,105789250,4195,4195,4195,4195,0
20240409,173400,105789250,4195,4195,4195,4195,303
20240409,173300,105789250,4195,4195,4195,4195,0
20240409,173200,105789250,4195,4195,4195,4195,0
20240409,173100,105789250,4195,4195,4195,4195,0
20240409,173000,105789250,4195,4195,4195,4195,0
20240409,172900,105789250,4195,4195,4195,4195,0
20240409,172800,105789250,4195,4195,4195,4195,0
20240409,172700,105789250,4195,4195,4195,4195,0
20240409,172600,105789250,4195,4195,4195,4195,0
20240409,172500,105789250,4195,4195,4195,4195,0
20240409,172400,105789250,4195,4195,4195,4195,0
20240409,172300,105789250,4195,4195,4195,4195,0
20240409,172200,105789250,4195,4195,4195,4195,0
20240409,172100,105789250,4195,4195,4195,4195,0
20240409,172000,105789250,4195,4195,4195,4195,0
20240409,171900,105789250,4195,4195,4195,4195,0
20240409,171800,105789250,4195,4195,4195,4195,0
20240409,171700,105789250,4195,4195,4195,4195,0
20240409,171600,105789250,4195,4195,4195,4195,0
20240409,171500,105789250,4195,4195,4195,4195,0
20240409,171400,105789250,4195,4195,4195,4195,0
20240409,171300,105789250,4195,4195,4195,4195,0
20240409,171200,105789250,4195,4195,4195,4195,0
20240409,171100,105789250,4195,4195,4195,4195,0
20240409,171000,105789250,4195,4195,4195,4195,0
20240409,170900,105789250,4195,4195,4195,4195,0
20240409,170800,105789250,4195,4195,4195,4195,0
20240409,170700,105789250,4195,4195,4195,4195,0
20240409,170600,105789250,4195,4195,4195,4195,0
20240409,170500,105789250,4195,4195,4195,4195,0
20240409,170400,105789250,4195,4195,4195,4195,303
20240409,170300,105789250,4195,4195,4195,4195,0
20240409,170200,105789250,4195,4195,4195,4195,0
20240409,170100,105789250,4195,4195,4195,4195,0
20240409,170000,105789250,4195,4195,4195,4195,0
20240409,165900,105789250,4195,4195,4195,4195,0
20240409,165800,105789250,4195,4195,4195,4195,0
20240409,165700,105789250,4195,4195,4195,4195,0
20240409,165600,105789250,4195,4195,4195,4195,0
20240409,165500,105789250,4195,4195,4195,4195,0
20240409,165400,105789250,4195,4195,4195,4195,0
20240409,165300,105789250,4195,4195,4195,4195,0
20240409,165200,105789250,4195,4195,4195,4195,0
20240409,165100,105789250,4195,4195,4195,4195,0
20240409,165000,105789250,4195,4195,4195,4195,0
20240409,164900,105789250,4195,4195,4195,4195,0
20240409,164800,105789250,4195,4195,4195,4195,0
20240409,164700,105789250,4195,4195,4195,4195,0
20240409,164600,105789250,4195,4195,4195,4195,0
20240409,164500,105789250,4195,4195,4195,4195,0
20240409,164400,105789250,4195,4195,4195,4195,0
20240409,164300,105789250,4195,4195,4195,4195,0
20240409,164200,105789250,4195,4195,4195,4195,0
20240409,164100,105789250,4195,4195,4195,4195,0
20240409,164000,105789250,4195,4195,4195,4195,0
20240409,163900,105789250,4195,4195,4195,4195,0
20240409,163800,105789250,4195,4195,4195,4195,0
20240409,163700,105789250,4195,4195,4195,4195,0
20240409,163600,105789250,4195,4195,4195,4195,0
20240409,163500,105789250,4195,4195,4195,4195,0
20240409,163400,105789250,4195,4195,4195,4195,303
20240409,163300,105789250,4195,4195,4195,4195,0
20240409,163200,105789250,4195,4195,4195,4195,0
20240409,163100,105789250,4195,4195,4195,4195,0
20240409,163000,105789250,4195,4195,4195,4195,0
20240409,162900,105789250,4195,4195,4195,4195,0
20240409,162800,105789250,4195,4195,4195,4195,0
20240409,162700,105789250,4195,4195,4195,4195,0
20240409,162600,105789250,4195,4195,4195,4195,0
20240409,162500,105789250,4195,4195,4195,4195,0
20240409,162400,105789250,4195,4195,4195,4195,0
20240409,162300,105789250,4195,4195,4195,4195,0
20240409,162200,105789250,4195,4195,4195,4195,0
20240409,162100,105789250,4195,4195,4195,4195,0
20240409,162000,105789250,4195,4195,4195,4195,0
20240409,161900,105789250,4195,4195,4195,4195,0
20240409,161800,105789250,4195,4195,4195,4195,0
20240409,161700,105789250,4195,4195,4195,4195,0
20240409,161600,105789250,4195,4195,4195,4195,0
20240409,161500,105789250,4195,4195,4195,4195,0
20240409,161400,105789250,4195,4195,4195,4195,0
20240409,161300,105789250,4195,4195,4195,4195,0
20240409,161200,105789250,4195,4195,4195,4195,0
20240409,161100,105789250,4195,4195,4195,4195,0
20240409,161000,105789250,4195,4195,4195,4195,0
20240409,160900,105789250,4195,4195,4195,4195,0
20240409,160800,105789250,4195,4195,4195,4195,0
20240409,160700,105789250,4195,4195,4195,4195,0
20240409,160600,105789250,4195,4195,4195,4195,0
20240409,160500,105789250,4195,4195,4195,4195,0
20240409,160400,105789250,4195,4195,4195,4195,303
20240409,160300,105789250,4195,4195,4195,4195,0
20240409,160200,105789250,4195,4195,4195,4195,0
20240409,160100,105789250,4195,4195,4195,4195,0
20240409,160000,105789250,4195,4195,4195,4195,0
20240409,155900,105789250,4195,4195,4195,4195,0
20240409,155800,105789250,4195,4195,4195,4195,0
20240409,155700,105789250,4195,4195,4195,4195,0
20240409,155600,105789250,4195,4195,4195,4195,0
20240409,155500,105789250,4195,4195,4195,4195,0
20240409,155400,105789250,4195,4195,4195,4195,0
20240409,155300,105789250,4195,4195,4195,4195,0
20240409,155200,105789250,4195,4195,4195,4195,0
20240409,155100,105789250,4195,4195,4195,4195,0
20240409,155000,105789250,4195,4195,4195,4195,0
20240409,154900,105789250,4195,4195,4195,4195,0
20240409,154800,105789250,4195,4195,4195,4195,0
20240409,154700,105789250,4195,4195,4195,4195,0
20240409,154600,105789250,4195,4195,4195,4195,0
20240409,154500,105789250,4195,4195,4195,4195,0
20240409,154400,105789250,4195,4195,4195,4195,0
20240409,154300,105789250,4195,4195,4195,4195,0
20240409,154200,105789250,4195,4195,4195,4195,0
20240409,154100,105789250,4195,4195,4195,4195,0
20240409,154000,105789250,4195,4195,4195,4195,0
20240409,153900,105789250,4195,4195,4195,4195,0
20240409,153800,105789250,4195,4195,4195,4195,0
20240409,153700,105789250,4195,4195,4195,4195,0
20240409,153600,105789250,4195,4195,4195,4195,0
20240409,153500,105789250,4195,4195,4195,4195,0
20240409,153400,105789250,4195,4195,4195,4195,303
20240409,153300,105789250,4195,4195,4195,4195,0
20240409,153200,105789250,4195,4195,4195,4195,0
20240409,153100,105789250,4195,4195,4195,4195,0
20240409,153000,105789250,4195,4195,4195,4195,303
20240409,152900,104518165,4175,4175,4175,4175,0
20240409,152800,104518165,4175,4175,4175,4175,0
20240409,152700,104518165,4175,4175,4175,4175,0
20240409,152600,104518165,4175,4175,4175,4175,0
20240409,152500,104518165,4175,4175,4175,4175,0
20240409,152400,104518165,4175,4175,4175,4175,0
20240409,152300,104518165,4175,4175,4175,4175,0
20240409,152200,104518165,4175,4175,4175,4175,0
20240409,152100,104518165,4175,4175,4175,4175,0
20240409,152000,104518165,4175,4175,4175,4175,0
20240409,151900,104518165,4175,4170,4175,4170,340
20240409,151800,103098695,4175,4175,4175,4175,36
20240409,151700,102948395,4185,4185,4185,4185,44
20240409,151600,102764255,4175,4175,4175,4175,0
20240409,151500,102764255,4175,4175,4175,4175,1
20240409,151400,102760080,4190,4190,4190,4190,0
20240409,151300,102760080,4190,4190,4190,4190,0
20240409,151200,102760080,4190,4190,4190,4190,11
20240409,151100,102713990,4175,4180,4180,4175,243
20240409,151000,101699405,4180,4180,4180,4180,92
20240409,150900,101314845,4180,4185,4185,4180,400
20240409,150800,99642750,4185,4185,4185,4185,47
20240409,150700,99446055,4180,4180,4180,4180,800
20240409,150600,96102055,4180,4180,4180,4180,650
20240409,150500,93385055,4180,4180,4180,4180,1
20240409,150400,93380875,4180,4180,4180,4180,0
20240409,150300,93380875,4180,4180,4180,4180,0
20240409,150200,93380875,4180,4180,4180,4180,1
20240409,150100,93376695,4180,4180,4180,4180,0
20240409,150000,93376695,4180,4185,4185,4180,47
20240409,145900,93180200,4185,4185,4185,4185,6
20240409,145800,93155090,4180,4185,4185,4180,12
20240409,145700,93104875,4185,4185,4185,4185,53
20240409,145600,92883070,4185,4185,4185,4185,0
20240409,145500,92883070,4185,4185,4185,4185,57
20240409,145400,92644525,4185,4185,4185,4185,0
20240409,145300,92644525,4185,4185,4185,4185,0
20240409,145200,92644525,4185,4185,4185,4185,1
20240409,145100,92640340,4185,4185,4185,4185,0
20240409,145000,92640340,4185,4185,4185,4185,40
20240409,144900,92472940,4185,4185,4185,4185,301
20240409,144800,91213255,4185,4185,4185,4185,1
20240409,144700,91209070,4185,4185,4185,4185,0
20240409,144600,91209070,4185,4185,4185,4185,0
20240409,144500,91209070,4185,4185,4185,4185,1
20240409,144400,91204885,4190,4190,4190,4190,16
20240409,144300,91137845,4185,4185,4185,4185,0
20240409,144200,91137845,4185,4185,4185,4185,1
20240409,144100,91133660,4185,4185,4185,4185,0
20240409,144000,91133660,4185,4185,4185,4185,0
20240409,143900,91133660,4185,4185,4185,4185,1
20240409,143800,91129475,4185,4185,4185,4185,0
20240409,143700,91129475,4185,4185,4185,4185,0
20240409,143600,91129475,4185,4185,4185,4185,1
20240409,143500,91125290,4185,4185,4185,4185,19
20240409,143400,91045775,4185,4185,4185,4185,0
20240409,143300,91045775,4185,4185,4185,4185,0
20240409,143200,91045775,4185,4185,4185,4185,1
20240409,143100,91041590,4185,4185,4185,4185,0
20240409,143000,91041590,4185,4185,4185,4185,0
20240409,142900,91041590,4185,4185,4185,4185,1
20240409,142800,91037405,4185,4185,4185,4185,0
20240409,142700,91037405,4185,4185,4185,4185,0
20240409,142600,91037405,4185,4185,4185,4185,1
20240409,142500,91033220,4185,4185,4185,4185,0
20240409,142400,91033220,4185,4185,4185,4185,200
20240409,142300,90196220,4185,4185,4185,4185,1
20240409,142200,90192035,4185,4185,4185,4185,0
20240409,142100,90192035,4185,4185,4185,4185,0
20240409,142000,90192035,4185,4185,4185,4185,322
20240409,141900,88844465,4190,4190,4190,4190,0
20240409,141800,88844465,4190,4190,4190,4190,0
20240409,141700,88844465,4190,4185,4190,4185,127
20240409,141600,88312915,4185,4190,4190,4185,12
20240409,141500,88262640,4190,4190,4190,4190,11
20240409,141400,88216550,4190,4190,4190,4190,11
20240409,141300,88170460,4185,4185,4185,4185,1
20240409,141200,88166275,4190,4190,4190,4190,11
20240409,141100,88120185,4190,4190,4190,4190,389
20240409,141000,86490275,4190,4190,4190,4190,1
20240409,140900,86486085,4190,4190,4190,4190,0
20240409,140800,86486085,4190,4190,4190,4190,0
20240409,140700,86486085,4190,4190,4190,4190,101
20240409,140600,86062895,4195,4195,4195,4195,159
20240409,140500,85395890,4185,4185,4185,4185,5
20240409,140400,85374965,4185,4185,4185,4185,0
20240409,140300,85374965,4185,4185,4185,4185,1
20240409,140200,85370780,4185,4185,4185,4185,0
20240409,140100,85370780,4185,4185,4185,4185,0
20240409,140000,85370780,4185,4185,4185,4185,1
20240409,135900,85366595,4185,4185,4185,4185,0
20240409,135800,85366595,4185,4185,4185,4185,0
20240409,135700,85366595,4185,4185,4185,4185,1
20240409,135600,85362410,4185,4185,4185,4185,0
20240409,135500,85362410,4185,4185,4185,4185,0
20240409,135400,85362410,4185,4185,4185,4185,1
20240409,135300,85358225,4185,4185,4185,4185,0
20240409,135200,85358225,4185,4185,4185,4185,6
20240409,135100,85333115,4185,4185,4185,4185,0
20240409,135000,85333115,4185,4185,4185,4185,1
20240409,134900,85328930,4195,4195,4195,4195,20
20240409,134800,85245030,4185,4185,4185,4185,0
20240409,134700,85245030,4185,4185,4185,4185,1
20240409,134600,85240845,4185,4185,4185,4185,0
20240409,134500,85240845,4185,4185,4185,4185,0
20240409,134400,85240845,4185,4185,4185,4185,1
20240409,134300,85236660,4195,4195,4195,4195,100
20240409,134200,84817160,4195,4195,4195,4195,0
20240409,134100,84817160,4195,4185,4195,4185,51
20240409,134000,84603225,4185,4185,4185,4185,0
20240409,133900,84603225,4185,4185,4185,4185,0
20240409,133800,84603225,4185,4185,4185,4185,1
20240409,133700,84599040,4185,4185,4185,4185,0
20240409,133600,84599040,4185,4185,4185,4185,0
20240409,133500,84599040,4185,4185,4185,4185,100
20240409,133400,84180540,4185,4195,4195,4185,2
20240409,133300,84172160,4185,4185,4185,4185,0
20240409,133200,84172160,4185,4185,4185,4185,0
20240409,133100,84172160,4185,4185,4185,4185,21
20240409,133000,84084275,4180,4180,4180,4180,0
20240409,132900,84084275,4180,4180,4180,4180,0
20240409,132800,84084275,4180,4180,4180,4180,1
20240409,132700,84080095,4180,4180,4180,4180,0
20240409,132600,84080095,4180,4180,4180,4180,0
20240409,132500,84080095,4180,4180,4180,4180,1
20240409,132400,84075915,4180,4180,4180,4180,24
20240409,132300,83975595,4180,4180,4180,4180,0
20240409,132200,83975595,4180,4180,4180,4180,50
20240409,132100,83766595,4180,4180,4180,4180,1
20240409,132000,83762415,4180,4190,4190,4180,150
20240409,131900,83134800,4190,4190,4190,4190,0
20240409,131800,83134800,4190,4190,4190,4190,1
20240409,131700,83130610,4195,4195,4195,4195,0
20240409,131600,83130610,4195,4195,4195,4195,391
20240409,131500,81490365,4190,4190,4190,4190,1
20240409,131400,81486175,4190,4190,4190,4190,4
20240409,131300,81469415,4190,4190,4190,4190,12
20240409,131200,81419135,4190,4180,4190,4180,13
20240409,131100,81364675,4190,4190,4190,4190,23
20240409,131000,81268305,4190,4190,4190,4190,0
20240409,130900,81268305,4190,4190,4190,4190,12
20240409,130800,81218025,4180,4190,4190,4180,13
20240409,130700,81163565,4190,4190,4190,4190,12
20240409,130600,81113285,4190,4190,4190,4190,12
20240409,130500,81063005,4180,4190,4190,4180,13
20240409,130400,81008545,4190,4190,4190,4190,0
20240409,130300,81008545,4190,4190,4190,4190,308
20240409,130200,79718025,4190,4190,4190,4190,1
20240409,130100,79713835,4190,4190,4190,4190,0
20240409,130000,79713835,4190,4190,4190,4190,0
20240409,125900,79713835,4190,4190,4190,4190,1
20240409,125800,79709645,4190,4190,4190,4190,0
20240409,125700,79709645,4190,4190,4190,4190,74
20240409,125600,79399585,4190,4190,4190,4190,0
20240409,125500,79399585,4190,4190,4190,4190,1
20240409,125400,79395395,4190,4190,4190,4190,10
20240409,125300,79353495,4190,4190,4190,4190,0
20240409,125200,79353495,4190,4190,4190,4190,1
20240409,125100,79349305,4190,4190,4190,4190,0
20240409,125000,79349305,4190,4190,4190,4190,0
20240409,124900,79349305,4190,4185,4190,4185,594
20240409,124800,76860450,4185,4185,4185,4185,0
20240409,124700,76860450,4185,4185,4185,4185,0
20240409,124600,76860450,4185,4185,4185,4185,1
20240409,124500,76856265,4190,4190,4190,4190,0
20240409,124400,76856265,4190,4190,4190,4190,30
20240409,124300,76730565,4190,4190,4190,4190,1
20240409,124200,76726375,4190,4190,4190,4190,0
20240409,124100,76726375,4190,4190,4190,4190,41
20240409,124000,76554585,4190,4190,4190,4190,200
20240409,123900,75716585,4190,4190,4190,4190,1
20240409,123800,75712395,4190,4190,4190,4190,0
20240409,123700,75712395,4190,4190,4190,4190,0
20240409,123600,75712395,4190,4190,4190,4190,11
20240409,123500,75666305,4190,4190,4190,4190,0
20240409,123400,75666305,4190,4190,4190,4190,0
20240409,123300,75666305,4190,4190,4190,4190,1
20240409,123200,75662115,4190,4190,4190,4190,160
20240409,123100,74991715,4190,4190,4190,4190,0
20240409,123000,74991715,4190,4190,4190,4190,1
20240409,122900,74987525,4190,4190,4190,4190,0
20240409,122800,74987525,4190,4190,4190,4190,0
20240409,122700,74987525,4190,4190,4190,4190,5
20240409,122600,74966575,4190,4190,4190,4190,1
20240409,122500,74962385,4190,4190,4190,4190,0
20240409,122400,74962385,4190,4190,4190,4190,0
20240409,122300,74962385,4190,4190,4190,4190,1
20240409,122200,74958195,4190,4190,4190,4190,0
20240409,122100,74958195,4190,4190,4190,4190,100
20240409,122000,74539195,4190,4190,4190,4190,1
20240409,121900,74535005,4195,4195,4195,4195,3
20240409,121800,74522420,4195,4195,4195,4195,3
20240409,121700,74509835,4190,4190,4195,4190,55
20240409,121600,74279360,4190,4190,4190,4190,49
20240409,121500,74074050,4190,4190,4190,4190,0
20240409,121400,74074050,4190,4190,4190,4190,1
20240409,121300,74069860,4190,4190,4190,4190,0
20240409,121200,74069860,4190,4190,4190,4190,0
20240409,121100,74069860,4190,4190,4190,4190,0
20240409,121000,74069860,4190,4190,4190,4190,1
20240409,120900,74065670,4190,4190,4190,4190,0
20240409,120800,74065670,4190,4190,4190,4190,0
20240409,120700,74065670,4190,4190,4190,4190,1
20240409,120600,74061480,4190,4190,4190,4190,0
20240409,120500,74061480,4190,4190,4190,4190,0
20240409,120400,74061480,4190,4190,4190,4190,1
20240409,120300,74057290,4190,4190,4190,4190,0
20240409,120200,74057290,4190,4190,4190,4190,0
20240409,120100,74057290,4190,4190,4190,4190,1
20240409,120000,74053100,4195,4195,4195,4195,0
20240409,115900,74053100,4195,4195,4195,4195,0
20240409,115800,74053100,4195,4195,4195,4195,401
20240409,115700,72370905,4190,4190,4190,4190,31
20240409,115600,72241015,4190,4190,4190,4190,0
20240409,115500,72241015,4190,4180,4190,4180,492
20240409,115400,70181755,4180,4185,4185,4180,6
20240409,115300,70156650,4180,4180,4180,4180,0
20240409,115200,70156650,4180,4180,4180,4180,0
20240409,115100,70156650,4180,4180,4180,4180,1
20240409,115000,70152470,4185,4185,4185,4185,0
20240409,114900,70152470,4185,4185,4185,4185,5
20240409,114800,70131545,4180,4180,4180,4180,1
20240409,114700,70127365,4180,4180,4180,4180,0
20240409,114600,70127365,4180,4180,4180,4180,0
20240409,114500,70127365,4180,4180,4180,4180,1
20240409,114400,70123185,4180,4180,4180,4180,0
20240409,114300,70123185,4180,4180,4180,4180,0
20240409,114200,70123185,4180,4180,4180,4180,1
20240409,114100,70119005,4180,4180,4180,4180,1
20240409,114000,70114825,4180,4180,4180,4180,0
20240409,113900,70114825,4180,4180,4180,4180,0
20240409,113800,70114825,4180,4180,4180,4180,1
20240409,113700,70110645,4180,4180,4180,4180,0
20240409,113600,70110645,4180,4180,4180,4180,0
20240409,113500,70110645,4180,4180,4180,4180,1
20240409,113400,70106465,4180,4180,4180,4180,0
20240409,113300,70106465,4180,4180,4180,4180,0
20240409,113200,70106465,4180,4180,4180,4180,1
20240409,113100,70102285,4180,4180,4180,4180,236
20240409,113000,69115805,4180,4180,4180,4180,0
20240409,112900,69115805,4180,4180,4180,4180,0
20240409,112800,69115805,4180,4180,4180,4180,1
20240409,112700,69111625,4180,4180,4180,4180,0
20240409,112600,69111625,4180,4180,4180,4180,0
20240409,112500,69111625,4180,4180,4180,4180,1
20240409,112400,69107445,4180,4180,4180,4180,0
20240409,112300,69107445,4180,4180,4180,4180,0
20240409,112200,69107445,4180,4180,4180,4180,1
20240409,112100,69103265,4180,4180,4180,4180,0
20240409,112000,69103265,4180,4180,4180,4180,187
20240409,111900,68321605,4180,4180,4180,4180,51
20240409,111800,68108425,4180,4180,4180,4180,0
20240409,111700,68108425,4180,4180,4180,4180,0
20240409,111600,68108425,4180,4185,4185,4180,3
20240409,111500,68095875,4180,4180,4180,4180,0
20240409,111400,68095875,4180,4180,4180,4180,0
20240409,111300,68095875,4180,4180,4180,4180,0
20240409,111200,68095875,4180,4180,4180,4180,1
20240409,111100,68091695,4180,4180,4180,4180,0
20240409,111000,68091695,4180,4180,4180,4180,0
20240409,110900,68091695,4180,4180,4180,4180,1
20240409,110800,68087515,4180,4180,4180,4180,0
20240409,110700,68087515,4180,4180,4180,4180,42
20240409,110600,67911955,4180,4180,4180,4180,1
20240409,110500,67907775,4185,4185,4185,4185,0
20240409,110400,67907775,4185,4185,4185,4185,5
20240409,110300,67886850,4185,4180,4185,4180,6
20240409,110200,67861745,4180,4180,4180,4180,0
20240409,110100,67861745,4180,4180,4180,4180,0
20240409,110000,67861745,4180,4180,4180,4180,1
20240409,105900,67857565,4185,4185,4185,4185,0
20240409,105800,67857565,4185,4185,4185,4185,0
20240409,105700,67857565,4185,4185,4185,4185,268
20240409,105600,66735985,4185,4185,4185,4185,0
20240409,105500,66735985,4185,4185,4185,4185,15
20240409,105400,66673210,4190,4190,4190,4190,12
20240409,105300,66622930,4190,4190,4190,4190,12
20240409,105200,66572650,4190,4190,4190,4190,0
20240409,105100,66572650,4190,4190,4190,4190,12
20240409,105000,66522370,4190,4190,4190,4190,81
20240409,104900,66182980,4190,4190,4190,4190,194
20240409,104800,65370120,4190,4180,4190,4180,1397
20240409,104700,59530170,4180,4180,4180,4180,10
20240409,104600,59488370,4180,4180,4180,4180,10
20240409,104500,59446570,4180,4180,4180,4180,7
20240409,104400,59417310,4180,4180,4180,4180,12
20240409,104300,59367150,4175,4175,4175,4175,14
20240409,104200,59308700,4175,4175,4175,4175,0
20240409,104100,59308700,4175,4175,4175,4175,0
20240409,104000,59308700,4175,4175,4175,4175,0
20240409,103900,59308700,4175,4175,4175,4175,0
20240409,103800,59308700,4175,4175,4175,4175,30
20240409,103700,59183450,4175,4175,4175,4175,50
20240409,103600,58974700,4175,4175,4175,4175,0
20240409,103500,58974700,4175,4175,4175,4175,0
20240409,103400,58974700,4175,4175,4175,4175,7
20240409,103300,58945475,4180,4180,4180,4180,0
20240409,103200,58945475,4180,4180,4180,4180,0
20240409,103100,58945475,4180,4180,4180,4180,0
20240409,103000,58945475,4180,4180,4180,4180,0
20240409,102900,58945475,4180,4180,4180,4180,0
20240409,102800,58945475,4180,4180,4180,4180,0
20240409,102700,58945475,4180,4180,4180,4180,0
20240409,102600,58945475,4180,4180,4180,4180,0
20240409,102500,58945475,4180,4180,4180,4180,0
20240409,102400,58945475,4180,4180,4180,4180,0
20240409,102300,58945475,4180,4180,4180,4180,0
20240409,102200,58945475,4180,4180,4180,4180,0
20240409,102100,58945475,4180,4180,4180,4180,0
20240409,102000,58945475,4180,4180,4180,4180,0
20240409,101900,58945475,4180,4180,4180,4180,0
20240409,101800,58945475,4180,4180,4180,4180,326
20240409,101700,57582795,4185,4185,4185,4185,12
20240409,101600,57532575,4185,4185,4185,4185,12
20240409,101500,57482355,4185,4185,4185,4185,96
20240409,101400,57080595,4185,4185,4185,4185,0
20240409,101300,57080595,4185,4185,4185,4185,0
20240409,101200,57080595,4185,4185,4185,4185,0
20240409,101100,57080595,4185,4185,4185,4185,110
20240409,101000,56620245,4185,4185,4185,4185,20
20240409,100900,56536545,4185,4185,4185,4185,5
20240409,100800,56515620,4185,4185,4185,4185,15
20240409,100700,56452845,4185,4180,4185,4180,205
20240409,100600,55595920,4180,4180,4180,4180,0
20240409,100500,55595920,4180,4180,4180,4180,211
20240409,100400,54713940,4185,4185,4185,4185,12
20240409,100300,54663720,4185,4185,4185,4185,12
20240409,100200,54613500,4185,4185,4185,4185,12
20240409,100100,54563280,4185,4190,4190,4185,207
20240409,100000,53696980,4185,4185,4185,4185,0
20240409,095900,53696980,4185,4185,4185,4185,0
20240409,095800,53696980,4185,4185,4185,4185,0
20240409,095700,53696980,4185,4185,4185,4185,0
20240409,095600,53696980,4185,4185,4185,4185,0
20240409,095500,53696980,4185,4185,4185,4185,120
20240409,095400,53194780,4185,4185,4185,4185,0
20240409,095300,53194780,4185,4185,4185,4185,0
20240409,095200,53194780,4185,4185,4185,4185,0
20240409,095100,53194780,4185,4185,4185,4185,505
20240409,095000,51081355,4185,4185,4185,4185,0
20240409,094900,51081355,4185,4185,4185,4185,0
20240409,094800,51081355,4185,4185,4185,4185,60
20240409,094700,50830255,4185,4185,4185,4185,0
20240409,094600,50830255,4185,4185,4185,4185,0
20240409,094500,50830255,4185,4185,4185,4185,0
20240409,094400,50830255,4185,4185,4185,4185,0
20240409,094300,50830255,4185,4185,4185,4185,733
20240409,094200,47762650,4185,4185,4185,4185,5
20240409,094100,47741725,4180,4180,4180,4180,50
20240409,094000,47532725,4185,4185,4185,4185,0
20240409,093900,47532725,4185,4180,4185,4180,690
20240409,093800,44648250,4180,4180,4180,4180,0
20240409,093700,44648250,4180,4180,4180,4180,0
20240409,093600,44648250,4180,4180,4180,4180,0
20240409,093500,44648250,4180,4180,4180,4180,100
20240409,093400,44230250,4185,4185,4185,4185,0
20240409,093300,44230250,4185,4185,4185,4185,0
20240409,093200,44230250,4185,4185,4195,4185,177
20240409,093100,43489055,4185,4185,4185,4185,12
20240409,093000,43438835,4185,4185,4185,4180,467
20240409,092900,41485840,4185,4180,4185,4180,205
20240409,092800,40628280,4195,4195,4195,4195,25
20240409,092700,40523405,4200,4185,4200,4185,105
20240409,092600,40083275,4180,4180,4180,4180,30
20240409,092500,39957875,4180,4180,4180,4180,35
20240409,092400,39811575,4175,4175,4175,4175,6
20240409,092300,39786525,4175,4175,4175,4175,50
20240409,092200,39577775,4175,4160,4175,4160,227
20240409,092100,38633185,4155,4155,4155,4155,7634
20240409,092000,6913915,4155,4155,4155,4155,0
20240409,091900,6913915,4155,4155,4155,4155,0
20240409,091800,6913915,4155,4155,4155,4155,3
20240409,091700,6901450,4150,4150,4150,4150,0
20240409,091600,6901450,4150,4150,4150,4150,0
20240409,091500,6901450,4150,4150,4150,4150,0
20240409,091400,6901450,4150,4150,4150,4150,113
20240409,091300,6432500,4150,4150,4150,4150,12
20240409,091200,6382700,4150,4150,4150,4150,165
20240409,091100,5697950,4150,4150,4150,4150,112
20240409,091000,5233150,4150,4150,4150,4150,0
20240409,090900,5233150,4150,4150,4150,4150,0
20240409,090800,5233150,4150,4150,4150,4150,0
20240409,090700,5233150,4150,4150,4150,4150,0
20240409,090600,5233150,4150,4150,4150,4150,0
20240409,090500,5233150,4150,4150,4150,4150,0
20240409,090400,5233150,4150,4150,4150,4150,0
20240409,090300,5233150,4150,4150,4150,4150,0
20240409,090200,5233150,4150,4150,4150,4150,1235
20240409,090100,107900,4150,4150,4150,4150,0
20240409,090000,107900,4150,4150,4150,4150,26