KissMeData/079170/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,193800,84401540,7840,7840,7840,7840,32
20240409,193700,84401540,7840,7840,7840,7840,0
20240409,193600,84401540,7840,7840,7840,7840,0
20240409,193500,84401540,7840,7840,7840,7840,0
20240409,193400,84401540,7840,7840,7840,7840,0
20240409,193300,84401540,7840,7840,7840,7840,0
20240409,193200,84401540,7840,7840,7840,7840,0
20240409,193100,84401540,7840,7840,7840,7840,0
20240409,193000,84401540,7840,7840,7840,7840,0
20240409,192900,84401540,7840,7840,7840,7840,0
20240409,192800,84401540,7840,7840,7840,7840,0
20240409,192700,84401540,7840,7840,7840,7840,0
20240409,192600,84401540,7840,7840,7840,7840,0
20240409,192500,84401540,7840,7840,7840,7840,0
20240409,192400,84401540,7840,7840,7840,7840,0
20240409,192300,84401540,7840,7840,7840,7840,0
20240409,192200,84401540,7840,7840,7840,7840,0
20240409,192100,84401540,7840,7840,7840,7840,0
20240409,192000,84401540,7840,7840,7840,7840,0
20240409,191900,84401540,7840,7840,7840,7840,0
20240409,191800,84401540,7840,7840,7840,7840,0
20240409,191700,84401540,7840,7840,7840,7840,0
20240409,191600,84401540,7840,7840,7840,7840,0
20240409,191500,84401540,7840,7840,7840,7840,0
20240409,191400,84401540,7840,7840,7840,7840,0
20240409,191300,84401540,7840,7840,7840,7840,0
20240409,191200,84401540,7840,7840,7840,7840,0
20240409,191100,84401540,7840,7840,7840,7840,0
20240409,191000,84401540,7840,7840,7840,7840,0
20240409,190900,84401540,7840,7840,7840,7840,0
20240409,190800,84401540,7840,7840,7840,7840,32
20240409,190700,84401540,7840,7840,7840,7840,0
20240409,190600,84401540,7840,7840,7840,7840,0
20240409,190500,84401540,7840,7840,7840,7840,0
20240409,190400,84401540,7840,7840,7840,7840,0
20240409,190300,84401540,7840,7840,7840,7840,0
20240409,190200,84401540,7840,7840,7840,7840,0
20240409,190100,84401540,7840,7840,7840,7840,0
20240409,190000,84401540,7840,7840,7840,7840,0
20240409,185900,84401540,7840,7840,7840,7840,0
20240409,185800,84401540,7840,7840,7840,7840,0
20240409,185700,84401540,7840,7840,7840,7840,0
20240409,185600,84401540,7840,7840,7840,7840,0
20240409,185500,84401540,7840,7840,7840,7840,0
20240409,185400,84401540,7840,7840,7840,7840,0
20240409,185300,84401540,7840,7840,7840,7840,0
20240409,185200,84401540,7840,7840,7840,7840,0
20240409,185100,84401540,7840,7840,7840,7840,0
20240409,185000,84401540,7840,7840,7840,7840,0
20240409,184900,84401540,7840,7840,7840,7840,0
20240409,184800,84401540,7840,7840,7840,7840,0
20240409,184700,84401540,7840,7840,7840,7840,0
20240409,184600,84401540,7840,7840,7840,7840,0
20240409,184500,84401540,7840,7840,7840,7840,0
20240409,184400,84401540,7840,7840,7840,7840,0
20240409,184300,84401540,7840,7840,7840,7840,0
20240409,184200,84401540,7840,7840,7840,7840,0
20240409,184100,84401540,7840,7840,7840,7840,0
20240409,184000,84401540,7840,7840,7840,7840,0
20240409,183900,84401540,7840,7840,7840,7840,0
20240409,183800,84401540,7840,7840,7840,7840,32
20240409,183700,84401540,7840,7840,7840,7840,0
20240409,183600,84401540,7840,7840,7840,7840,0
20240409,183500,84401540,7840,7840,7840,7840,0
20240409,183400,84401540,7840,7840,7840,7840,0
20240409,183300,84401540,7840,7840,7840,7840,0
20240409,183200,84401540,7840,7840,7840,7840,0
20240409,183100,84401540,7840,7840,7840,7840,0
20240409,183000,84401540,7840,7840,7840,7840,0
20240409,182900,84401540,7840,7840,7840,7840,0
20240409,182800,84401540,7840,7840,7840,7840,0
20240409,182700,84401540,7840,7840,7840,7840,0
20240409,182600,84401540,7840,7840,7840,7840,0
20240409,182500,84401540,7840,7840,7840,7840,0
20240409,182400,84401540,7840,7840,7840,7840,0
20240409,182300,84401540,7840,7840,7840,7840,0
20240409,182200,84401540,7840,7840,7840,7840,0
20240409,182100,84401540,7840,7840,7840,7840,0
20240409,182000,84401540,7840,7840,7840,7840,0
20240409,181900,84401540,7840,7840,7840,7840,0
20240409,181800,84401540,7840,7840,7840,7840,0
20240409,181700,84401540,7840,7840,7840,7840,0
20240409,181600,84401540,7840,7840,7840,7840,0
20240409,181500,84401540,7840,7840,7840,7840,0
20240409,181400,84401540,7840,7840,7840,7840,0
20240409,181300,84401540,7840,7840,7840,7840,0
20240409,181200,84401540,7840,7840,7840,7840,0
20240409,181100,84401540,7840,7840,7840,7840,0
20240409,181000,84401540,7840,7840,7840,7840,0
20240409,180900,84401540,7840,7840,7840,7840,0
20240409,180800,84401540,7840,7840,7840,7840,32
20240409,180700,84401540,7840,7840,7840,7840,0
20240409,180600,84401540,7840,7840,7840,7840,0
20240409,180500,84401540,7840,7840,7840,7840,0
20240409,180400,84401540,7840,7840,7840,7840,0
20240409,180300,84401540,7840,7840,7840,7840,0
20240409,180200,84401540,7840,7840,7840,7840,0
20240409,180100,84401540,7840,7840,7840,7840,0
20240409,180000,84401540,7840,7840,7840,7840,0
20240409,175900,84401540,7840,7840,7840,7840,0
20240409,175800,84401540,7840,7840,7840,7840,0
20240409,175700,84401540,7840,7840,7840,7840,0
20240409,175600,84401540,7840,7840,7840,7840,0
20240409,175500,84401540,7840,7840,7840,7840,0
20240409,175400,84401540,7840,7840,7840,7840,0
20240409,175300,84401540,7840,7840,7840,7840,0
20240409,175200,84401540,7840,7840,7840,7840,0
20240409,175100,84401540,7840,7840,7840,7840,0
20240409,175000,84401540,7840,7840,7840,7840,0
20240409,174900,84401540,7840,7840,7840,7840,0
20240409,174800,84401540,7840,7840,7840,7840,0
20240409,174700,84401540,7840,7840,7840,7840,0
20240409,174600,84401540,7840,7840,7840,7840,0
20240409,174500,84401540,7840,7840,7840,7840,0
20240409,174400,84401540,7840,7840,7840,7840,0
20240409,174300,84401540,7840,7840,7840,7840,0
20240409,174200,84401540,7840,7840,7840,7840,0
20240409,174100,84401540,7840,7840,7840,7840,0
20240409,174000,84401540,7840,7840,7840,7840,0
20240409,173900,84401540,7840,7840,7840,7840,0
20240409,173800,84401540,7840,7840,7840,7840,32
20240409,173700,84401540,7840,7840,7840,7840,0
20240409,173600,84401540,7840,7840,7840,7840,0
20240409,173500,84401540,7840,7840,7840,7840,0
20240409,173400,84401540,7840,7840,7840,7840,0
20240409,173300,84401540,7840,7840,7840,7840,0
20240409,173200,84401540,7840,7840,7840,7840,0
20240409,173100,84401540,7840,7840,7840,7840,0
20240409,173000,84401540,7840,7840,7840,7840,0
20240409,172900,84401540,7840,7840,7840,7840,0
20240409,172800,84401540,7840,7840,7840,7840,0
20240409,172700,84401540,7840,7840,7840,7840,0
20240409,172600,84401540,7840,7840,7840,7840,0
20240409,172500,84401540,7840,7840,7840,7840,0
20240409,172400,84401540,7840,7840,7840,7840,0
20240409,172300,84401540,7840,7840,7840,7840,0
20240409,172200,84401540,7840,7840,7840,7840,0
20240409,172100,84401540,7840,7840,7840,7840,0
20240409,172000,84401540,7840,7840,7840,7840,0
20240409,171900,84401540,7840,7840,7840,7840,0
20240409,171800,84401540,7840,7840,7840,7840,0
20240409,171700,84401540,7840,7840,7840,7840,0
20240409,171600,84401540,7840,7840,7840,7840,0
20240409,171500,84401540,7840,7840,7840,7840,0
20240409,171400,84401540,7840,7840,7840,7840,0
20240409,171300,84401540,7840,7840,7840,7840,0
20240409,171200,84401540,7840,7840,7840,7840,0
20240409,171100,84401540,7840,7840,7840,7840,0
20240409,171000,84401540,7840,7840,7840,7840,0
20240409,170900,84401540,7840,7840,7840,7840,0
20240409,170800,84401540,7840,7840,7840,7840,32
20240409,170700,84401540,7840,7840,7840,7840,0
20240409,170600,84401540,7840,7840,7840,7840,0
20240409,170500,84401540,7840,7840,7840,7840,0
20240409,170400,84401540,7840,7840,7840,7840,0
20240409,170300,84401540,7840,7840,7840,7840,0
20240409,170200,84401540,7840,7840,7840,7840,0
20240409,170100,84401540,7840,7840,7840,7840,0
20240409,170000,84401540,7840,7840,7840,7840,0
20240409,165900,84401540,7840,7840,7840,7840,0
20240409,165800,84401540,7840,7840,7840,7840,0
20240409,165700,84401540,7840,7840,7840,7840,0
20240409,165600,84401540,7840,7840,7840,7840,0
20240409,165500,84401540,7840,7840,7840,7840,0
20240409,165400,84401540,7840,7840,7840,7840,0
20240409,165300,84401540,7840,7840,7840,7840,0
20240409,165200,84401540,7840,7840,7840,7840,0
20240409,165100,84401540,7840,7840,7840,7840,0
20240409,165000,84401540,7840,7840,7840,7840,0
20240409,164900,84401540,7840,7840,7840,7840,0
20240409,164800,84401540,7840,7840,7840,7840,0
20240409,164700,84401540,7840,7840,7840,7840,0
20240409,164600,84401540,7840,7840,7840,7840,0
20240409,164500,84401540,7840,7840,7840,7840,0
20240409,164400,84401540,7840,7840,7840,7840,0
20240409,164300,84401540,7840,7840,7840,7840,0
20240409,164200,84401540,7840,7840,7840,7840,0
20240409,164100,84401540,7840,7840,7840,7840,0
20240409,164000,84401540,7840,7840,7840,7840,0
20240409,163900,84401540,7840,7840,7840,7840,0
20240409,163800,84401540,7840,7840,7840,7840,32
20240409,163700,84401540,7840,7840,7840,7840,0
20240409,163600,84401540,7840,7840,7840,7840,0
20240409,163500,84401540,7840,7840,7840,7840,0
20240409,163400,84401540,7840,7840,7840,7840,0
20240409,163300,84401540,7840,7840,7840,7840,0
20240409,163200,84401540,7840,7840,7840,7840,0
20240409,163100,84401540,7840,7840,7840,7840,0
20240409,163000,84401540,7840,7840,7840,7840,0
20240409,162900,84401540,7840,7840,7840,7840,0
20240409,162800,84401540,7840,7840,7840,7840,0
20240409,162700,84401540,7840,7840,7840,7840,0
20240409,162600,84401540,7840,7840,7840,7840,0
20240409,162500,84401540,7840,7840,7840,7840,0
20240409,162400,84401540,7840,7840,7840,7840,0
20240409,162300,84401540,7840,7840,7840,7840,0
20240409,162200,84401540,7840,7840,7840,7840,0
20240409,162100,84401540,7840,7840,7840,7840,0
20240409,162000,84401540,7840,7840,7840,7840,0
20240409,161900,84401540,7840,7840,7840,7840,0
20240409,161800,84401540,7840,7840,7840,7840,0
20240409,161700,84401540,7840,7840,7840,7840,0
20240409,161600,84401540,7840,7840,7840,7840,0
20240409,161500,84401540,7840,7840,7840,7840,0
20240409,161400,84401540,7840,7840,7840,7840,0
20240409,161300,84401540,7840,7840,7840,7840,0
20240409,161200,84401540,7840,7840,7840,7840,0
20240409,161100,84401540,7840,7840,7840,7840,0
20240409,161000,84401540,7840,7840,7840,7840,0
20240409,160900,84401540,7840,7840,7840,7840,0
20240409,160800,84401540,7840,7840,7840,7840,32
20240409,160700,84401540,7840,7840,7840,7840,0
20240409,160600,84401540,7840,7840,7840,7840,0
20240409,160500,84401540,7840,7840,7840,7840,0
20240409,160400,84401540,7840,7840,7840,7840,0
20240409,160300,84401540,7840,7840,7840,7840,0
20240409,160200,84401540,7840,7840,7840,7840,0
20240409,160100,84401540,7840,7840,7840,7840,0
20240409,160000,84401540,7840,7840,7840,7840,0
20240409,155900,84401540,7840,7840,7840,7840,0
20240409,155800,84401540,7840,7840,7840,7840,0
20240409,155700,84401540,7840,7840,7840,7840,0
20240409,155600,84401540,7840,7840,7840,7840,0
20240409,155500,84401540,7840,7840,7840,7840,0
20240409,155400,84401540,7840,7840,7840,7840,0
20240409,155300,84401540,7840,7840,7840,7840,0
20240409,155200,84401540,7840,7840,7840,7840,0
20240409,155100,84401540,7840,7840,7840,7840,0
20240409,155000,84401540,7840,7840,7840,7840,0
20240409,154900,84401540,7840,7840,7840,7840,0
20240409,154800,84401540,7840,7840,7840,7840,0
20240409,154700,84401540,7840,7840,7840,7840,0
20240409,154600,84401540,7840,7840,7840,7840,0
20240409,154500,84401540,7840,7840,7840,7840,0
20240409,154400,84401540,7840,7840,7840,7840,0
20240409,154300,84401540,7840,7840,7840,7840,0
20240409,154200,84401540,7840,7840,7840,7840,0
20240409,154100,84401540,7840,7840,7840,7840,0
20240409,154000,84401540,7840,7840,7840,7840,0
20240409,153900,84401540,7840,7840,7840,7840,0
20240409,153800,84401540,7840,7840,7840,7840,32
20240409,153700,84401540,7840,7840,7840,7840,0
20240409,153600,84401540,7840,7840,7840,7840,0
20240409,153500,84401540,7840,7840,7840,7840,0
20240409,153400,84401540,7840,7840,7840,7840,0
20240409,153300,84401540,7840,7840,7840,7840,0
20240409,153200,84401540,7840,7840,7840,7840,0
20240409,153100,84401540,7840,7840,7840,7840,0
20240409,153000,84401540,7840,7840,7840,7840,32
20240409,152900,84150660,7840,7840,7840,7840,0
20240409,152800,84150660,7840,7840,7840,7840,0
20240409,152700,84150660,7840,7840,7840,7840,0
20240409,152600,84150660,7840,7840,7840,7840,0
20240409,152500,84150660,7840,7840,7840,7840,0
20240409,152400,84150660,7840,7840,7840,7840,0
20240409,152300,84150660,7840,7840,7840,7840,0
20240409,152200,84150660,7840,7840,7840,7840,0
20240409,152100,84150660,7840,7840,7840,7840,0
20240409,152000,84150660,7840,7840,7840,7840,0
20240409,151900,84150660,7840,7840,7840,7840,15
20240409,151800,84033060,7840,7800,7840,7800,36
20240409,151700,83752060,7850,7850,7850,7850,0
20240409,151600,83752060,7850,7850,7850,7850,9
20240409,151500,83681410,7790,7790,7790,7790,12
20240409,151400,83587930,7790,7790,7790,7790,0
20240409,151300,83587930,7790,7790,7790,7790,0
20240409,151200,83587930,7790,7790,7790,7790,22
20240409,151100,83416550,7880,7880,7880,7880,0
20240409,151000,83416550,7880,7880,7880,7880,0
20240409,150900,83416550,7880,7880,7880,7880,0
20240409,150800,83416550,7880,7880,7880,7880,0
20240409,150700,83416550,7880,7880,7880,7880,0
20240409,150600,83416550,7880,7880,7880,7880,0
20240409,150500,83416550,7880,7880,7880,7880,0
20240409,150400,83416550,7880,7880,7880,7880,0
20240409,150300,83416550,7880,7880,7880,7880,0
20240409,150200,83416550,7880,7880,7880,7880,0
20240409,150100,83416550,7880,7880,7880,7880,0
20240409,150000,83416550,7880,7880,7880,7880,0
20240409,145900,83416550,7880,7880,7880,7880,0
20240409,145800,83416550,7880,7880,7880,7880,0
20240409,145700,83416550,7880,7880,7880,7880,0
20240409,145600,83416550,7880,7880,7880,7880,0
20240409,145500,83416550,7880,7880,7880,7880,0
20240409,145400,83416550,7880,7880,7880,7880,0
20240409,145300,83416550,7880,7880,7880,7880,0
20240409,145200,83416550,7880,7880,7880,7880,10
20240409,145100,83337750,7880,7880,7880,7880,7
20240409,145000,83282590,7880,7880,7880,7880,0
20240409,144900,83282590,7880,7880,7880,7880,0
20240409,144800,83282590,7880,7880,7880,7880,0
20240409,144700,83282590,7880,7880,7880,7880,0
20240409,144600,83282590,7880,7800,7880,7800,5
20240409,144500,83243270,7890,7800,7890,7800,6
20240409,144400,83196020,7900,7900,7900,7900,0
20240409,144300,83196020,7900,7870,7900,7870,15
20240409,144200,83077940,7870,7870,7870,7870,0
20240409,144100,83077940,7870,7870,7870,7870,0
20240409,144000,83077940,7870,7870,7870,7870,0
20240409,143900,83077940,7870,7870,7870,7870,0
20240409,143800,83077940,7870,7870,7870,7870,0
20240409,143700,83077940,7870,7870,7870,7870,0
20240409,143600,83077940,7870,7870,7870,7870,0
20240409,143500,83077940,7870,7870,7870,7870,6
20240409,143400,83030720,7870,7870,7870,7870,5
20240409,143300,82991370,7800,7800,7800,7800,0
20240409,143200,82991370,7800,7800,7800,7800,0
20240409,143100,82991370,7800,7800,7800,7800,0
20240409,143000,82991370,7800,7800,7800,7800,0
20240409,142900,82991370,7800,7800,7800,7800,0
20240409,142800,82991370,7800,7800,7800,7800,0
20240409,142700,82991370,7800,7800,7800,7800,0
20240409,142600,82991370,7800,7800,7800,7800,0
20240409,142500,82991370,7800,7820,7940,7800,648
20240409,142400,77889740,7790,7790,7790,7790,0
20240409,142300,77889740,7790,7790,7790,7790,0
20240409,142200,77889740,7790,7790,7790,7790,0
20240409,142100,77889740,7790,7790,7790,7790,1
20240409,142000,77881950,7800,7800,7800,7800,0
20240409,141900,77881950,7800,7800,7800,7800,0
20240409,141800,77881950,7800,7800,7800,7800,1
20240409,141700,77874150,7810,7810,7810,7810,0
20240409,141600,77874150,7810,7810,7810,7810,0
20240409,141500,77874150,7810,7810,7810,7810,0
20240409,141400,77874150,7810,7810,7810,7810,0
20240409,141300,77874150,7810,7810,7810,7810,0
20240409,141200,77874150,7810,7810,7810,7810,0
20240409,141100,77874150,7810,7810,7810,7810,0
20240409,141000,77874150,7810,7810,7810,7810,0
20240409,140900,77874150,7810,7810,7810,7810,0
20240409,140800,77874150,7810,7810,7810,7810,0
20240409,140700,77874150,7810,7830,7830,7810,110
20240409,140600,77013980,7830,7830,7830,7830,0
20240409,140500,77013980,7830,7830,7830,7830,0
20240409,140400,77013980,7830,7830,7830,7830,19
20240409,140300,76865210,7890,7890,7890,7890,0
20240409,140200,76865210,7890,7890,7890,7890,0
20240409,140100,76865210,7890,7890,7890,7890,0
20240409,140000,76865210,7890,7890,7890,7890,0
20240409,135900,76865210,7890,7890,7890,7890,0
20240409,135800,76865210,7890,7890,7890,7890,0
20240409,135700,76865210,7890,7890,7890,7890,0
20240409,135600,76865210,7890,7890,7890,7890,0
20240409,135500,76865210,7890,7890,7890,7890,0
20240409,135400,76865210,7890,7890,7890,7890,0
20240409,135300,76865210,7890,7890,7890,7890,120
20240409,135200,75918410,7840,7840,7840,7840,138
20240409,135100,74836490,7890,7890,7890,7850,3
20240409,135000,74812860,7850,7850,7850,7850,1
20240409,134900,74805010,7890,7850,7890,7850,4
20240409,134800,74773490,7890,7890,7890,7890,0
20240409,134700,74773490,7890,7890,7890,7890,24
20240409,134600,74584130,7890,7890,7890,7890,10
20240409,134500,74505230,7840,7840,7840,7840,20
20240409,134400,74348430,7840,7930,7930,7840,2
20240409,134300,74332660,7970,7970,7970,7970,0
20240409,134200,74332660,7970,7970,7970,7970,0
20240409,134100,74332660,7970,7970,7970,7970,0
20240409,134000,74332660,7970,7840,8000,7810,4937
20240409,133900,35284790,7780,7780,7780,7780,0
20240409,133800,35284790,7780,7780,7780,7780,7
20240409,133700,35230330,7840,7840,7840,7840,0
20240409,133600,35230330,7840,7840,7840,7840,0
20240409,133500,35230330,7840,7840,7840,7840,0
20240409,133400,35230330,7840,7840,7840,7840,10
20240409,133300,35151930,7780,7780,7780,7780,0
20240409,133200,35151930,7780,7780,7780,7780,0
20240409,133100,35151930,7780,7780,7780,7780,0
20240409,133000,35151930,7780,7780,7780,7780,0
20240409,132900,35151930,7780,7780,7780,7780,0
20240409,132800,35151930,7780,7780,7780,7780,0
20240409,132700,35151930,7780,7780,7780,7780,0
20240409,132600,35151930,7780,7790,7790,7780,520
20240409,132500,31101830,7840,7840,7840,7840,0
20240409,132400,31101830,7840,7840,7840,7840,0
20240409,132300,31101830,7840,7840,7840,7840,0
20240409,132200,31101830,7840,7840,7840,7840,0
20240409,132100,31101830,7840,7840,7840,7840,23
20240409,132000,30921510,7790,7790,7790,7790,48
20240409,131900,30547590,7790,7790,7790,7790,35
20240409,131800,30274940,7800,7800,7800,7800,0
20240409,131700,30274940,7800,7800,7800,7800,0
20240409,131600,30274940,7800,7800,7800,7800,3
20240409,131500,30251540,7800,7800,7800,7800,0
20240409,131400,30251540,7800,7800,7800,7800,0
20240409,131300,30251540,7800,7800,7800,7800,0
20240409,131200,30251540,7800,7800,7800,7800,0
20240409,131100,30251540,7800,7800,7800,7800,0
20240409,131000,30251540,7800,7800,7800,7800,0
20240409,130900,30251540,7800,7800,7800,7800,0
20240409,130800,30251540,7800,7800,7800,7800,0
20240409,130700,30251540,7800,7800,7800,7800,0
20240409,130600,30251540,7800,7800,7800,7800,0
20240409,130500,30251540,7800,7800,7800,7800,1
20240409,130400,30243740,7800,7800,7800,7800,0
20240409,130300,30243740,7800,7800,7800,7800,33
20240409,130200,29986340,7840,7840,7840,7840,0
20240409,130100,29986340,7840,7840,7840,7840,0
20240409,130000,29986340,7840,7840,7840,7840,0
20240409,125900,29986340,7840,7800,7840,7800,8
20240409,125800,29923780,7840,7800,7840,7800,6
20240409,125700,29876860,7840,7840,7840,7840,7
20240409,125600,29821980,7810,7810,7810,7810,0
20240409,125500,29821980,7810,7810,7810,7810,0
20240409,125400,29821980,7810,7810,7810,7810,0
20240409,125300,29821980,7810,7810,7810,7810,265
20240409,125200,27752330,7840,7840,7840,7840,0
20240409,125100,27752330,7840,7840,7840,7840,0
20240409,125000,27752330,7840,7840,7840,7840,0
20240409,124900,27752330,7840,7840,7840,7840,0
20240409,124800,27752330,7840,7840,7840,7840,0
20240409,124700,27752330,7840,7840,7840,7820,60
20240409,124600,27283030,7830,7830,7830,7830,0
20240409,124500,27283030,7830,7830,7830,7830,0
20240409,124400,27283030,7830,7830,7830,7830,0
20240409,124300,27283030,7830,7830,7830,7830,0
20240409,124200,27283030,7830,7830,7830,7830,0
20240409,124100,27283030,7830,7830,7830,7830,0
20240409,124000,27283030,7830,7830,7830,7830,0
20240409,123900,27283030,7830,7830,7830,7830,0
20240409,123800,27283030,7830,7830,7830,7830,0
20240409,123700,27283030,7830,7830,7830,7830,0
20240409,123600,27283030,7830,7830,7830,7830,9
20240409,123500,27212560,7830,7830,7830,7830,0
20240409,123400,27212560,7830,7830,7830,7830,0
20240409,123300,27212560,7830,7830,7830,7830,0
20240409,123200,27212560,7830,7840,7840,7830,20
20240409,123100,27055850,7840,7840,7840,7840,17
20240409,123000,26922570,7840,7840,7840,7840,0
20240409,122900,26922570,7840,7840,7840,7840,20
20240409,122800,26765770,7840,7840,7840,7840,0
20240409,122700,26765770,7840,7840,7840,7840,0
20240409,122600,26765770,7840,7840,7840,7840,0
20240409,122500,26765770,7840,7840,7840,7840,0
20240409,122400,26765770,7840,7840,7840,7840,0
20240409,122300,26765770,7840,7840,7840,7840,0
20240409,122200,26765770,7840,7840,7840,7840,0
20240409,122100,26765770,7840,7840,7840,7840,0
20240409,122000,26765770,7840,7840,7840,7840,0
20240409,121900,26765770,7840,7840,7840,7840,0
20240409,121800,26765770,7840,7840,7840,7840,0
20240409,121700,26765770,7840,7840,7840,7840,0
20240409,121600,26765770,7840,7840,7840,7840,0
20240409,121500,26765770,7840,7840,7840,7840,0
20240409,121400,26765770,7840,7840,7840,7840,0
20240409,121300,26765770,7840,7840,7840,7840,9
20240409,121200,26695210,7840,7840,7840,7840,5
20240409,121100,26656010,7840,7840,7840,7840,0
20240409,121000,26656010,7840,7840,7840,7840,0
20240409,120900,26656010,7840,7840,7840,7840,0
20240409,120800,26656010,7840,7840,7840,7840,0
20240409,120700,26656010,7840,7840,7840,7840,0
20240409,120600,26656010,7840,7840,7840,7840,1
20240409,120500,26648170,7830,7830,7830,7830,16
20240409,120400,26522890,7830,7830,7830,7830,0
20240409,120300,26522890,7830,7830,7830,7830,0
20240409,120200,26522890,7830,7830,7830,7830,0
20240409,120100,26522890,7830,7830,7830,7830,0
20240409,120000,26522890,7830,7830,7830,7830,10
20240409,115900,26444590,7830,7830,7830,7830,0
20240409,115800,26444590,7830,7830,7830,7830,0
20240409,115700,26444590,7830,7830,7830,7830,0
20240409,115600,26444590,7830,7830,7830,7830,0
20240409,115500,26444590,7830,7830,7830,7830,0
20240409,115400,26444590,7830,7830,7830,7830,0
20240409,115300,26444590,7830,7830,7830,7830,0
20240409,115200,26444590,7830,7830,7830,7830,0
20240409,115100,26444590,7830,7830,7830,7830,0
20240409,115000,26444590,7830,7830,7830,7830,0
20240409,114900,26444590,7830,7830,7830,7830,0
20240409,114800,26444590,7830,7830,7830,7830,0
20240409,114700,26444590,7830,7830,7830,7830,0
20240409,114600,26444590,7830,7830,7830,7830,0
20240409,114500,26444590,7830,7830,7830,7830,0
20240409,114400,26444590,7830,7830,7830,7830,0
20240409,114300,26444590,7830,7830,7830,7830,0
20240409,114200,26444590,7830,7840,7840,7830,20
20240409,114100,26287890,7840,7840,7840,7840,0
20240409,114000,26287890,7840,7840,7840,7840,0
20240409,113900,26287890,7840,7840,7840,7840,0
20240409,113800,26287890,7840,7840,7840,7840,0
20240409,113700,26287890,7840,7840,7840,7840,0
20240409,113600,26287890,7840,7840,7840,7840,0
20240409,113500,26287890,7840,7840,7840,7840,0
20240409,113400,26287890,7840,7840,7840,7840,0
20240409,113300,26287890,7840,7840,7840,7840,9
20240409,113200,26217330,7840,7840,7840,7840,1
20240409,113100,26209490,7800,7800,7800,7800,0
20240409,113000,26209490,7800,7800,7800,7800,0
20240409,112900,26209490,7800,7800,7800,7800,0
20240409,112800,26209490,7800,7800,7800,7800,0
20240409,112700,26209490,7800,7800,7800,7800,0
20240409,112600,26209490,7800,7800,7800,7800,0
20240409,112500,26209490,7800,7800,7800,7800,0
20240409,112400,26209490,7800,7800,7800,7800,0
20240409,112300,26209490,7800,7800,7800,7800,0
20240409,112200,26209490,7800,7800,7800,7800,0
20240409,112100,26209490,7800,7800,7800,7800,372
20240409,112000,23307890,7800,7800,7800,7800,0
20240409,111900,23307890,7800,7800,7800,7800,0
20240409,111800,23307890,7800,7800,7800,7800,0
20240409,111700,23307890,7800,7800,7800,7800,0
20240409,111600,23307890,7800,7800,7800,7800,0
20240409,111500,23307890,7800,7800,7800,7800,2
20240409,111400,23292290,7800,7800,7800,7800,0
20240409,111300,23292290,7800,7800,7800,7800,70
20240409,111200,22746290,7800,7800,7800,7800,0
20240409,111100,22746290,7800,7800,7800,7800,0
20240409,111000,22746290,7800,7810,7810,7800,834
20240409,110900,16238380,7810,7810,7810,7810,0
20240409,110800,16238380,7810,7810,7810,7810,0
20240409,110700,16238380,7810,7810,7810,7810,0
20240409,110600,16238380,7810,7810,7810,7810,0
20240409,110500,16238380,7810,7810,7810,7810,0
20240409,110400,16238380,7810,7810,7810,7810,0
20240409,110300,16238380,7810,7810,7810,7810,0
20240409,110200,16238380,7810,7810,7810,7810,0
20240409,110100,16238380,7810,7810,7810,7810,0
20240409,110000,16238380,7810,7810,7810,7810,0
20240409,105900,16238380,7810,7810,7810,7810,0
20240409,105800,16238380,7810,7810,7810,7810,0
20240409,105700,16238380,7810,7810,7810,7810,0
20240409,105600,16238380,7810,7810,7810,7810,230
20240409,105500,14442080,7810,7810,7810,7810,0
20240409,105400,14442080,7810,7810,7810,7810,30
20240409,105300,14207780,7800,7800,7800,7800,0
20240409,105200,14207780,7800,7800,7800,7800,0
20240409,105100,14207780,7800,7800,7800,7800,0
20240409,105000,14207780,7800,7800,7800,7800,0
20240409,104900,14207780,7800,7800,7800,7800,0
20240409,104800,14207780,7800,7800,7800,7800,0
20240409,104700,14207780,7800,7800,7800,7800,0
20240409,104600,14207780,7800,7800,7800,7800,0
20240409,104500,14207780,7800,7800,7800,7800,0
20240409,104400,14207780,7800,7800,7800,7800,0
20240409,104300,14207780,7800,7800,7800,7800,0
20240409,104200,14207780,7800,7800,7800,7800,0
20240409,104100,14207780,7800,7800,7800,7800,40
20240409,104000,13895780,7800,7810,7810,7800,40
20240409,103900,13583670,7800,7800,7800,7800,0
20240409,103800,13583670,7800,7800,7800,7800,0
20240409,103700,13583670,7800,7800,7800,7800,0
20240409,103600,13583670,7800,7800,7800,7800,0
20240409,103500,13583670,7800,7800,7800,7800,0
20240409,103400,13583670,7800,7800,7800,7800,0
20240409,103300,13583670,7800,7800,7800,7800,0
20240409,103200,13583670,7800,7800,7800,7800,0
20240409,103100,13583670,7800,7800,7800,7800,0
20240409,103000,13583670,7800,7800,7800,7800,0
20240409,102900,13583670,7800,7800,7800,7800,0
20240409,102800,13583670,7800,7800,7800,7800,0
20240409,102700,13583670,7800,7800,7800,7800,100
20240409,102600,12803670,7850,7850,7850,7850,0
20240409,102500,12803670,7850,7850,7850,7850,0
20240409,102400,12803670,7850,7850,7850,7850,0
20240409,102300,12803670,7850,7850,7850,7800,45
20240409,102200,12451870,7800,7810,7810,7800,5
20240409,102100,12412840,7850,7850,7850,7850,24
20240409,102000,12224440,7800,7800,7800,7800,0
20240409,101900,12224440,7800,7800,7800,7800,0
20240409,101800,12224440,7800,7800,7800,7800,0
20240409,101700,12224440,7800,7800,7800,7800,0
20240409,101600,12224440,7800,7800,7800,7800,0
20240409,101500,12224440,7800,7800,7800,7800,0
20240409,101400,12224440,7800,7800,7800,7800,0
20240409,101300,12224440,7800,7800,7800,7800,12
20240409,101200,12130840,7800,7800,7800,7800,0
20240409,101100,12130840,7800,7800,7800,7800,120
20240409,101000,11194840,7850,7850,7850,7850,0
20240409,100900,11194840,7850,7850,7850,7850,0
20240409,100800,11194840,7850,7850,7850,7850,0
20240409,100700,11194840,7850,7850,7850,7850,0
20240409,100600,11194840,7850,7850,7850,7850,0
20240409,100500,11194840,7850,7850,7850,7850,12
20240409,100400,11100640,7800,7800,7800,7800,1
20240409,100300,11092840,7850,7850,7850,7850,5
20240409,100200,11053590,7830,7830,7830,7830,0
20240409,100100,11053590,7830,7830,7830,7830,0
20240409,100000,11053590,7830,7830,7830,7830,1
20240409,095900,11045760,7850,7850,7850,7850,0
20240409,095800,11045760,7850,7850,7850,7850,0
20240409,095700,11045760,7850,7850,7850,7850,1
20240409,095600,11037910,7850,7850,7850,7850,0
20240409,095500,11037910,7850,7850,7850,7850,8
20240409,095400,10975110,7850,7850,7850,7850,9
20240409,095300,10904460,7850,7830,7850,7830,15
20240409,095200,10786930,7830,7830,7830,7830,0
20240409,095100,10786930,7830,7830,7830,7830,0
20240409,095000,10786930,7830,7830,7830,7830,0
20240409,094900,10786930,7830,7830,7830,7830,10
20240409,094800,10708630,7830,7830,7830,7830,0
20240409,094700,10708630,7830,7830,7830,7830,0
20240409,094600,10708630,7830,7830,7830,7830,4
20240409,094500,10677310,7800,7800,7800,7800,4
20240409,094400,10646110,7790,7790,7790,7790,130
20240409,094300,9633410,7790,7790,7790,7790,0
20240409,094200,9633410,7790,7790,7790,7790,91
20240409,094100,8924520,7800,7800,7800,7800,0
20240409,094000,8924520,7800,7800,7800,7800,0
20240409,093900,8924520,7800,7800,7800,7800,0
20240409,093800,8924520,7800,7800,7800,7800,74
20240409,093700,8347320,7790,7790,7790,7790,0
20240409,093600,8347320,7790,7790,7790,7790,0
20240409,093500,8347320,7790,7790,7790,7790,0
20240409,093400,8347320,7790,7790,7790,7790,0
20240409,093300,8347320,7790,7790,7790,7790,0
20240409,093200,8347320,7790,7790,7790,7790,0
20240409,093100,8347320,7790,7850,7850,7790,223
20240409,093000,6609260,7840,7840,7840,7840,0
20240409,092900,6609260,7840,7830,7840,7790,441
20240409,092800,3164440,7830,7830,7830,7830,0
20240409,092700,3164440,7830,7830,7830,7830,0
20240409,092600,3164440,7830,7830,7830,7830,6
20240409,092500,3117460,7800,7800,7800,7800,1
20240409,092400,3109660,7830,7800,7830,7800,13
20240409,092300,3007900,7800,7800,7800,7800,0
20240409,092200,3007900,7800,7800,7800,7800,1
20240409,092100,3000100,7820,7820,7820,7820,103
20240409,092000,2194640,7820,7820,7820,7820,0
20240409,091900,2194640,7820,7820,7820,7820,0
20240409,091800,2194640,7820,7820,7820,7820,0
20240409,091700,2194640,7820,7820,7820,7820,0
20240409,091600,2194640,7820,7820,7820,7820,23
20240409,091500,2014780,7830,7830,7830,7830,0
20240409,091400,2014780,7830,7830,7830,7830,0
20240409,091300,2014780,7830,7830,7830,7830,0
20240409,091200,2014780,7830,7830,7830,7830,0
20240409,091100,2014780,7830,7830,7830,7830,0
20240409,091000,2014780,7830,7830,7830,7830,0
20240409,090900,2014780,7830,7830,7830,7830,0
20240409,090800,2014780,7830,7830,7830,7830,0
20240409,090700,2014780,7830,7830,7830,7830,0
20240409,090600,2014780,7830,7830,7830,7830,0
20240409,090500,2014780,7830,7830,7830,7830,0
20240409,090400,2014780,7830,7830,7830,7830,0
20240409,090300,2014780,7830,7830,7830,7830,100
20240409,090200,1231780,7830,7830,7830,7830,0
20240409,090100,1231780,7830,7830,7830,7830,1
20240409,090000,1223950,7850,7740,7850,7740,158