KissMeData/084010/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,194100,205201070,12980,12980,12980,12980,356
20240408,194000,205201070,12980,12980,12980,12980,0
20240408,193900,205201070,12980,12980,12980,12980,0
20240408,193800,205201070,12980,12980,12980,12980,0
20240408,193700,205201070,12980,12980,12980,12980,0
20240408,193600,205201070,12980,12980,12980,12980,0
20240408,193500,205201070,12980,12980,12980,12980,0
20240408,193400,205201070,12980,12980,12980,12980,0
20240408,193300,205201070,12980,12980,12980,12980,0
20240408,193200,205201070,12980,12980,12980,12980,0
20240408,193100,205201070,12980,12980,12980,12980,0
20240408,193000,205201070,12980,12980,12980,12980,0
20240408,192900,205201070,12980,12980,12980,12980,0
20240408,192800,205201070,12980,12980,12980,12980,0
20240408,192700,205201070,12980,12980,12980,12980,0
20240408,192600,205201070,12980,12980,12980,12980,0
20240408,192500,205201070,12980,12980,12980,12980,0
20240408,192400,205201070,12980,12980,12980,12980,0
20240408,192300,205201070,12980,12980,12980,12980,0
20240408,192200,205201070,12980,12980,12980,12980,0
20240408,192100,205201070,12980,12980,12980,12980,0
20240408,192000,205201070,12980,12980,12980,12980,0
20240408,191900,205201070,12980,12980,12980,12980,0
20240408,191800,205201070,12980,12980,12980,12980,0
20240408,191700,205201070,12980,12980,12980,12980,0
20240408,191600,205201070,12980,12980,12980,12980,0
20240408,191500,205201070,12980,12980,12980,12980,0
20240408,191400,205201070,12980,12980,12980,12980,0
20240408,191300,205201070,12980,12980,12980,12980,0
20240408,191200,205201070,12980,12980,12980,12980,0
20240408,191100,205201070,12980,12980,12980,12980,356
20240408,191000,205201070,12980,12980,12980,12980,0
20240408,190900,205201070,12980,12980,12980,12980,0
20240408,190800,205201070,12980,12980,12980,12980,0
20240408,190700,205201070,12980,12980,12980,12980,0
20240408,190600,205201070,12980,12980,12980,12980,0
20240408,190500,205201070,12980,12980,12980,12980,0
20240408,190400,205201070,12980,12980,12980,12980,0
20240408,190300,205201070,12980,12980,12980,12980,0
20240408,190200,205201070,12980,12980,12980,12980,0
20240408,190100,205201070,12980,12980,12980,12980,0
20240408,190000,205201070,12980,12980,12980,12980,0
20240408,185900,205201070,12980,12980,12980,12980,0
20240408,185800,205201070,12980,12980,12980,12980,0
20240408,185700,205201070,12980,12980,12980,12980,0
20240408,185600,205201070,12980,12980,12980,12980,0
20240408,185500,205201070,12980,12980,12980,12980,0
20240408,185400,205201070,12980,12980,12980,12980,0
20240408,185300,205201070,12980,12980,12980,12980,0
20240408,185200,205201070,12980,12980,12980,12980,0
20240408,185100,205201070,12980,12980,12980,12980,0
20240408,185000,205201070,12980,12980,12980,12980,0
20240408,184900,205201070,12980,12980,12980,12980,0
20240408,184800,205201070,12980,12980,12980,12980,0
20240408,184700,205201070,12980,12980,12980,12980,0
20240408,184600,205201070,12980,12980,12980,12980,0
20240408,184500,205201070,12980,12980,12980,12980,0
20240408,184400,205201070,12980,12980,12980,12980,0
20240408,184300,205201070,12980,12980,12980,12980,0
20240408,184200,205201070,12980,12980,12980,12980,0
20240408,184100,205201070,12980,12980,12980,12980,356
20240408,184000,205201070,12980,12980,12980,12980,0
20240408,183900,205201070,12980,12980,12980,12980,0
20240408,183800,205201070,12980,12980,12980,12980,0
20240408,183700,205201070,12980,12980,12980,12980,0
20240408,183600,205201070,12980,12980,12980,12980,0
20240408,183500,205201070,12980,12980,12980,12980,0
20240408,183400,205201070,12980,12980,12980,12980,0
20240408,183300,205201070,12980,12980,12980,12980,0
20240408,183200,205201070,12980,12980,12980,12980,0
20240408,183100,205201070,12980,12980,12980,12980,0
20240408,183000,205201070,12980,12980,12980,12980,0
20240408,182900,205201070,12980,12980,12980,12980,0
20240408,182800,205201070,12980,12980,12980,12980,0
20240408,182700,205201070,12980,12980,12980,12980,0
20240408,182600,205201070,12980,12980,12980,12980,0
20240408,182500,205201070,12980,12980,12980,12980,0
20240408,182400,205201070,12980,12980,12980,12980,0
20240408,182300,205201070,12980,12980,12980,12980,0
20240408,182200,205201070,12980,12980,12980,12980,0
20240408,182100,205201070,12980,12980,12980,12980,0
20240408,182000,205201070,12980,12980,12980,12980,0
20240408,181900,205201070,12980,12980,12980,12980,0
20240408,181800,205201070,12980,12980,12980,12980,0
20240408,181700,205201070,12980,12980,12980,12980,0
20240408,181600,205201070,12980,12980,12980,12980,0
20240408,181500,205201070,12980,12980,12980,12980,0
20240408,181400,205201070,12980,12980,12980,12980,0
20240408,181300,205201070,12980,12980,12980,12980,0
20240408,181200,205201070,12980,12980,12980,12980,0
20240408,181100,205201070,12980,12980,12980,12980,356
20240408,181000,205201070,12980,12980,12980,12980,0
20240408,180900,205201070,12980,12980,12980,12980,0
20240408,180800,205201070,12980,12980,12980,12980,0
20240408,180700,205201070,12980,12980,12980,12980,0
20240408,180600,205201070,12980,12980,12980,12980,0
20240408,180500,205201070,12980,12980,12980,12980,0
20240408,180400,205201070,12980,12980,12980,12980,0
20240408,180300,205201070,12980,12980,12980,12980,0
20240408,180200,205201070,12980,12980,12980,12980,0
20240408,180100,205201070,12980,12980,12980,12980,0
20240408,180000,205201070,12980,12980,12980,12980,0
20240408,175900,205201070,12980,12980,12980,12980,0
20240408,175800,205201070,12980,12980,12980,12980,0
20240408,175700,205201070,12980,12980,12980,12980,0
20240408,175600,205201070,12980,12980,12980,12980,0
20240408,175500,205201070,12980,12980,12980,12980,0
20240408,175400,205201070,12980,12980,12980,12980,0
20240408,175300,205201070,12980,12980,12980,12980,0
20240408,175200,205201070,12980,12980,12980,12980,0
20240408,175100,205201070,12980,12980,12980,12980,0
20240408,175000,205201070,12980,12980,12980,12980,0
20240408,174900,205201070,12980,12980,12980,12980,0
20240408,174800,205201070,12980,12980,12980,12980,0
20240408,174700,205201070,12980,12980,12980,12980,0
20240408,174600,205201070,12980,12980,12980,12980,0
20240408,174500,205201070,12980,12980,12980,12980,0
20240408,174400,205201070,12980,12980,12980,12980,0
20240408,174300,205201070,12980,12980,12980,12980,0
20240408,174200,205201070,12980,12980,12980,12980,0
20240408,174100,205201070,12980,12980,12980,12980,356
20240408,174000,205201070,12980,12980,12980,12980,0
20240408,173900,205201070,12980,12980,12980,12980,0
20240408,173800,205201070,12980,12980,12980,12980,0
20240408,173700,205201070,12980,12980,12980,12980,0
20240408,173600,205201070,12980,12980,12980,12980,0
20240408,173500,205201070,12980,12980,12980,12980,0
20240408,173400,205201070,12980,12980,12980,12980,0
20240408,173300,205201070,12980,12980,12980,12980,0
20240408,173200,205201070,12980,12980,12980,12980,0
20240408,173100,205201070,12980,12980,12980,12980,0
20240408,173000,205201070,12980,12980,12980,12980,0
20240408,172900,205201070,12980,12980,12980,12980,0
20240408,172800,205201070,12980,12980,12980,12980,0
20240408,172700,205201070,12980,12980,12980,12980,0
20240408,172600,205201070,12980,12980,12980,12980,0
20240408,172500,205201070,12980,12980,12980,12980,0
20240408,172400,205201070,12980,12980,12980,12980,0
20240408,172300,205201070,12980,12980,12980,12980,0
20240408,172200,205201070,12980,12980,12980,12980,0
20240408,172100,205201070,12980,12980,12980,12980,0
20240408,172000,205201070,12980,12980,12980,12980,0
20240408,171900,205201070,12980,12980,12980,12980,0
20240408,171800,205201070,12980,12980,12980,12980,0
20240408,171700,205201070,12980,12980,12980,12980,0
20240408,171600,205201070,12980,12980,12980,12980,0
20240408,171500,205201070,12980,12980,12980,12980,0
20240408,171400,205201070,12980,12980,12980,12980,0
20240408,171300,205201070,12980,12980,12980,12980,0
20240408,171200,205201070,12980,12980,12980,12980,0
20240408,171100,205201070,12980,12980,12980,12980,356
20240408,171000,205201070,12980,12980,12980,12980,0
20240408,170900,205201070,12980,12980,12980,12980,0
20240408,170800,205201070,12980,12980,12980,12980,0
20240408,170700,205201070,12980,12980,12980,12980,0
20240408,170600,205201070,12980,12980,12980,12980,0
20240408,170500,205201070,12980,12980,12980,12980,0
20240408,170400,205201070,12980,12980,12980,12980,0
20240408,170300,205201070,12980,12980,12980,12980,0
20240408,170200,205201070,12980,12980,12980,12980,0
20240408,170100,205201070,12980,12980,12980,12980,0
20240408,170000,205201070,12980,12980,12980,12980,0
20240408,165900,205201070,12980,12980,12980,12980,0
20240408,165800,205201070,12980,12980,12980,12980,0
20240408,165700,205201070,12980,12980,12980,12980,0
20240408,165600,205201070,12980,12980,12980,12980,0
20240408,165500,205201070,12980,12980,12980,12980,0
20240408,165400,205201070,12980,12980,12980,12980,0
20240408,165300,205201070,12980,12980,12980,12980,0
20240408,165200,205201070,12980,12980,12980,12980,0
20240408,165100,205201070,12980,12980,12980,12980,0
20240408,165000,205201070,12980,12980,12980,12980,0
20240408,164900,205201070,12980,12980,12980,12980,0
20240408,164800,205201070,12980,12980,12980,12980,0
20240408,164700,205201070,12980,12980,12980,12980,0
20240408,164600,205201070,12980,12980,12980,12980,0
20240408,164500,205201070,12980,12980,12980,12980,0
20240408,164400,205201070,12980,12980,12980,12980,0
20240408,164300,205201070,12980,12980,12980,12980,0
20240408,164200,205201070,12980,12980,12980,12980,0
20240408,164100,205201070,12980,12980,12980,12980,356
20240408,164000,205201070,12980,12980,12980,12980,0
20240408,163900,205201070,12980,12980,12980,12980,0
20240408,163800,205201070,12980,12980,12980,12980,0
20240408,163700,205201070,12980,12980,12980,12980,0
20240408,163600,205201070,12980,12980,12980,12980,0
20240408,163500,205201070,12980,12980,12980,12980,0
20240408,163400,205201070,12980,12980,12980,12980,0
20240408,163300,205201070,12980,12980,12980,12980,0
20240408,163200,205201070,12980,12980,12980,12980,0
20240408,163100,205201070,12980,12980,12980,12980,0
20240408,163000,205201070,12980,12980,12980,12980,0
20240408,162900,205201070,12980,12980,12980,12980,0
20240408,162800,205201070,12980,12980,12980,12980,0
20240408,162700,205201070,12980,12980,12980,12980,0
20240408,162600,205201070,12980,12980,12980,12980,0
20240408,162500,205201070,12980,12980,12980,12980,0
20240408,162400,205201070,12980,12980,12980,12980,0
20240408,162300,205201070,12980,12980,12980,12980,0
20240408,162200,205201070,12980,12980,12980,12980,0
20240408,162100,205201070,12980,12980,12980,12980,0
20240408,162000,205201070,12980,12980,12980,12980,0
20240408,161900,205201070,12980,12980,12980,12980,0
20240408,161800,205201070,12980,12980,12980,12980,0
20240408,161700,205201070,12980,12980,12980,12980,0
20240408,161600,205201070,12980,12980,12980,12980,0
20240408,161500,205201070,12980,12980,12980,12980,0
20240408,161400,205201070,12980,12980,12980,12980,0
20240408,161300,205201070,12980,12980,12980,12980,0
20240408,161200,205201070,12980,12980,12980,12980,0
20240408,161100,205201070,12980,12980,12980,12980,356
20240408,161000,205201070,12980,12980,12980,12980,0
20240408,160900,205201070,12980,12980,12980,12980,0
20240408,160800,205201070,12980,12980,12980,12980,0
20240408,160700,205201070,12980,12980,12980,12980,0
20240408,160600,205201070,12980,12980,12980,12980,0
20240408,160500,205201070,12980,12980,12980,12980,0
20240408,160400,205201070,12980,12980,12980,12980,0
20240408,160300,205201070,12980,12980,12980,12980,0
20240408,160200,205201070,12980,12980,12980,12980,0
20240408,160100,205201070,12980,12980,12980,12980,0
20240408,160000,205201070,12980,12980,12980,12980,0
20240408,155900,205201070,12980,12980,12980,12980,0
20240408,155800,205201070,12980,12980,12980,12980,0
20240408,155700,205201070,12980,12980,12980,12980,0
20240408,155600,205201070,12980,12980,12980,12980,0
20240408,155500,205201070,12980,12980,12980,12980,0
20240408,155400,205201070,12980,12980,12980,12980,0
20240408,155300,205201070,12980,12980,12980,12980,0
20240408,155200,205201070,12980,12980,12980,12980,0
20240408,155100,205201070,12980,12980,12980,12980,0
20240408,155000,205201070,12980,12980,12980,12980,0
20240408,154900,205201070,12980,12980,12980,12980,0
20240408,154800,205201070,12980,12980,12980,12980,0
20240408,154700,205201070,12980,12980,12980,12980,0
20240408,154600,205201070,12980,12980,12980,12980,0
20240408,154500,205201070,12980,12980,12980,12980,0
20240408,154400,205201070,12980,12980,12980,12980,0
20240408,154300,205201070,12980,12980,12980,12980,0
20240408,154200,205201070,12980,12980,12980,12980,0
20240408,154100,205201070,12980,12980,12980,12980,356
20240408,154000,205201070,12980,12980,12980,12980,0
20240408,153900,205201070,12980,12980,12980,12980,0
20240408,153800,205201070,12980,12980,12980,12980,0
20240408,153700,205201070,12980,12980,12980,12980,0
20240408,153600,205201070,12980,12980,12980,12980,0
20240408,153500,205201070,12980,12980,12980,12980,0
20240408,153400,205201070,12980,12980,12980,12980,0
20240408,153300,205201070,12980,12980,12980,12980,0
20240408,153200,205201070,12980,12980,12980,12980,0
20240408,153100,205201070,12980,12980,12980,12980,0
20240408,153000,205201070,12980,12980,12980,12980,356
20240408,152900,200580190,12960,12960,12960,12960,0
20240408,152800,200580190,12960,12960,12960,12960,0
20240408,152700,200580190,12960,12960,12960,12960,0
20240408,152600,200580190,12960,12960,12960,12960,0
20240408,152500,200580190,12960,12960,12960,12960,0
20240408,152400,200580190,12960,12960,12960,12960,0
20240408,152300,200580190,12960,12960,12960,12960,0
20240408,152200,200580190,12960,12960,12960,12960,0
20240408,152100,200580190,12960,12960,12960,12960,0
20240408,152000,200580190,12960,12960,12960,12960,0
20240408,151900,200580190,12960,12960,12960,12960,2
20240408,151800,200554270,12960,12960,12960,12960,0
20240408,151700,200554270,12960,12960,12960,12960,48
20240408,151600,199932190,12950,12950,12950,12950,8
20240408,151500,199828590,12960,12960,12960,12960,9
20240408,151400,199711950,12980,12980,12980,12980,21
20240408,151300,199439370,12990,12990,12990,12990,0
20240408,151200,199439370,12990,12980,12990,12980,200
20240408,151100,196842350,12960,12960,12960,12960,163
20240408,151000,194729870,12960,12960,12960,12960,0
20240408,150900,194729870,12960,12960,12960,12960,50
20240408,150800,194081870,12970,12960,12970,12960,56
20240408,150700,193355890,12960,12960,12960,12960,0
20240408,150600,193355890,12960,12960,12960,12960,4
20240408,150500,193304050,12960,12960,12960,12960,54
20240408,150400,192604210,12960,12950,12960,12950,54
20240408,150300,191904740,12960,12960,12960,12960,27
20240408,150200,191554820,12960,12960,12960,12960,0
20240408,150100,191554820,12960,12950,12960,12950,16
20240408,150000,191347500,12950,12950,12950,12950,27
20240408,145900,190997850,12950,12960,12960,12950,42
20240408,145800,190453680,12960,12960,12960,12960,0
20240408,145700,190453680,12960,12960,12960,12960,0
20240408,145600,190453680,12960,12950,12960,12950,45
20240408,145500,189870820,12960,12950,12960,12950,42
20240408,145400,189326550,12950,12950,12950,12950,0
20240408,145300,189326550,12950,12950,12950,12950,34
20240408,145200,188886250,12960,12960,12960,12960,0
20240408,145100,188886250,12960,12950,12960,12950,42
20240408,145000,188341980,12950,12950,12950,12950,34
20240408,144900,187901680,12960,12960,12960,12960,0
20240408,144800,187901680,12960,12960,12960,12960,42
20240408,144700,187357360,12960,12950,12960,12950,6
20240408,144600,187279650,12970,12970,12970,12970,0
20240408,144500,187279650,12970,12970,12970,12970,47
20240408,144400,186670060,12960,12960,12960,12960,70
20240408,144300,185762860,12960,12960,12960,12960,16
20240408,144200,185555500,12960,12960,12960,12960,0
20240408,144100,185555500,12960,12960,12960,12960,28
20240408,144000,185192620,12960,12960,12960,12960,1
20240408,143900,185179660,12950,12960,12960,12950,11
20240408,143800,185037150,12960,12950,12960,12950,60
20240408,143700,184259880,12960,12960,12960,12960,7
20240408,143600,184169160,12950,12950,12950,12950,0
20240408,143500,184169160,12950,12950,12950,12950,82
20240408,143400,183107260,12960,12960,12960,12960,100
20240408,143300,181811260,12950,12950,12950,12950,35
20240408,143200,181358010,12950,12950,12950,12950,34
20240408,143100,180917710,12950,12950,12950,12950,5
20240408,143000,180852960,12950,12950,12950,12950,0
20240408,142900,180852960,12950,12950,12950,12950,34
20240408,142800,180412660,12950,12950,12950,12950,34
20240408,142700,179972360,12950,12950,12950,12950,5
20240408,142600,179907610,12950,12950,12950,12950,339
20240408,142500,175517560,12950,12950,12950,12950,0
20240408,142400,175517560,12950,12950,12950,12950,0
20240408,142300,175517560,12950,12950,12950,12950,34
20240408,142200,175077260,12950,12950,12950,12950,38
20240408,142100,174585160,12950,12950,12950,12950,0
20240408,142000,174585160,12950,12950,12950,12950,34
20240408,141900,174144860,12950,12950,12950,12950,0
20240408,141800,174144860,12950,12950,12950,12950,5
20240408,141700,174080110,12950,12950,12950,12950,71
20240408,141600,173160660,12950,12950,12950,12950,0
20240408,141500,173160660,12950,12950,12950,12950,0
20240408,141400,173160660,12950,12950,12950,12950,5
20240408,141300,173095910,12960,12960,12960,12960,0
20240408,141200,173095910,12960,12950,12960,12950,59
20240408,141100,172331590,12950,12950,12950,12950,34
20240408,141000,171891290,12950,12950,12950,12950,10
20240408,140900,171761790,12950,12950,12950,12950,0
20240408,140800,171761790,12950,12950,12950,12950,34
20240408,140700,171321490,12950,12950,12950,12950,36
20240408,140600,170855290,12950,12950,12950,12950,19
20240408,140500,170609240,12950,12950,12950,12950,34
20240408,140400,170168940,12950,12950,12950,12950,0
20240408,140300,170168940,12950,12950,12950,12950,0
20240408,140200,170168940,12950,12950,12950,12950,39
20240408,140100,169663890,12950,12950,12950,12950,34
20240408,140000,169223590,12950,12950,12950,12950,0
20240408,135900,169223590,12950,12950,12950,12950,34
20240408,135800,168783290,12950,12950,12950,12950,5
20240408,135700,168718540,12950,12950,12950,12950,0
20240408,135600,168718540,12950,12950,12950,12950,67
20240408,135500,167850890,12950,12950,12950,12950,0
20240408,135400,167850890,12950,12950,12950,12950,5
20240408,135300,167786140,12950,12950,12950,12950,34
20240408,135200,167345840,12950,12950,12950,12950,0
20240408,135100,167345840,12950,12950,12950,12950,35
20240408,135000,166892590,12950,12950,12950,12950,39
20240408,134900,166387540,12950,12950,12950,12950,0
20240408,134800,166387540,12950,12950,12950,12950,0
20240408,134700,166387540,12950,12950,12950,12950,34
20240408,134600,165947240,12950,12950,12950,12950,4
20240408,134500,165895440,12950,12950,12950,12950,46
20240408,134400,165299740,12950,12950,12950,12950,34
20240408,134300,164859440,12940,12940,12940,12940,0
20240408,134200,164859440,12940,12940,12940,12940,0
20240408,134100,164859440,12940,12950,12950,12940,42
20240408,134000,164315590,12950,12950,12950,12950,34
20240408,133900,163875290,12950,12950,12950,12950,0
20240408,133800,163875290,12950,12950,12950,12950,34
20240408,133700,163434990,12950,12940,12950,12940,11
20240408,133600,163292590,12940,12940,12940,12940,0
20240408,133500,163292590,12940,12940,12940,12940,69
20240408,133400,162399730,12940,12940,12940,12940,0
20240408,133300,162399730,12940,12940,12940,12940,5
20240408,133200,162335030,12940,12940,12940,12940,34
20240408,133100,161895070,12950,12950,12950,12950,27
20240408,133000,161545420,12940,12940,12940,12940,44
20240408,132900,160976060,12950,12940,12950,12940,6
20240408,132800,160898410,12940,12940,12940,12940,0
20240408,132700,160898410,12940,12940,12940,12940,5
20240408,132600,160833710,12940,12940,12940,12940,76
20240408,132500,159850270,12940,12950,12950,12940,60
20240408,132400,159073320,12950,12950,12950,12950,38
20240408,132300,158581220,12940,12940,12940,12940,34
20240408,132200,158141260,12940,12940,12940,12940,0
20240408,132100,158141260,12940,12940,12940,12940,5
20240408,132000,158076560,12940,12940,12940,12940,91
20240408,131900,156899020,12940,12940,12940,12940,33
20240408,131800,156472000,12950,12950,12950,12950,17
20240408,131700,156251850,12940,12940,12940,12940,40
20240408,131600,155734250,12950,12950,12950,12950,27
20240408,131500,155384600,12940,12940,12940,12940,0
20240408,131400,155384600,12940,12940,12940,12940,34
20240408,131300,154944640,12940,12940,12940,12940,6
20240408,131200,154867000,12940,12950,12950,12940,82
20240408,131100,153805150,12950,12940,12950,12940,44
20240408,131000,153235690,12950,12950,12950,12940,72
20240408,130900,152303350,12940,12940,12940,12940,0
20240408,130800,152303350,12940,12940,12940,12940,39
20240408,130700,151798690,12950,12950,12950,12950,3
20240408,130600,151759840,12950,12950,12950,12950,31
20240408,130500,151358390,12940,12940,12940,12940,0
20240408,130400,151358390,12940,12940,12940,12940,5
20240408,130300,151293690,12960,12960,12960,12960,27
20240408,130200,150943770,12940,12950,12950,12940,120
20240408,130100,149390450,12980,12970,12980,12970,46
20240408,130000,148793400,12970,12950,12970,12950,13
20240408,125900,148624900,12960,12950,12960,12950,34
20240408,125800,148184270,12970,12950,12970,12950,70
20240408,125700,147277160,12960,12960,12960,12960,0
20240408,125600,147277160,12960,12960,12960,12950,28
20240408,125500,146914330,12960,12960,12960,12960,0
20240408,125400,146914330,12960,12960,12960,12960,0
20240408,125300,146914330,12960,12960,12960,12960,41
20240408,125200,146382970,12980,12980,12980,12980,414
20240408,125100,141009250,12970,12970,12970,12970,0
20240408,125000,141009250,12970,12960,12970,12960,48
20240408,124900,140387040,12960,12960,12960,12960,40
20240408,124800,139868640,12950,12950,12950,12950,5
20240408,124700,139803890,12950,12950,12950,12950,67
20240408,124600,138936240,12950,12950,12950,12950,1
20240408,124500,138923290,12950,12950,12950,12950,0
20240408,124400,138923290,12950,12950,12950,12950,39
20240408,124300,138418240,12950,12950,12950,12950,0
20240408,124200,138418240,12950,12950,12950,12950,36
20240408,124100,137952040,12950,12950,12950,12950,34
20240408,124000,137511740,12950,12950,12950,12950,5
20240408,123900,137446990,12950,12950,12950,12950,0
20240408,123800,137446990,12950,12950,12950,12950,622
20240408,123700,129392090,12950,12950,12950,12950,34
20240408,123600,128951790,12950,12950,12950,12950,0
20240408,123500,128951790,12950,12950,12950,12950,39
20240408,123400,128446740,12960,12960,12960,12960,1
20240408,123300,128433780,12960,12960,12960,12960,1
20240408,123200,128420820,12960,12950,12960,12950,37
20240408,123100,127941640,12950,12960,12960,12950,21
20240408,123000,127669530,12960,12960,12960,12960,0
20240408,122900,127669530,12960,12960,12960,12960,18
20240408,122800,127436250,12970,12970,12970,12970,0
20240408,122700,127436250,12970,12960,12970,12960,15
20240408,122600,127241750,12960,12980,12980,12960,50
20240408,122500,126592880,12980,12980,12980,12980,0
20240408,122400,126592880,12980,12980,12980,12980,0
20240408,122300,126592880,12980,12980,12980,12980,39
20240408,122200,126086660,12980,12980,12980,12980,0
20240408,122100,126086660,12980,12980,12980,12980,34
20240408,122000,125645340,12980,12980,12980,12980,35
20240408,121900,125191040,12980,12980,12980,12980,5
20240408,121800,125126140,12980,12970,12980,12970,46
20240408,121700,124529190,12970,12970,12970,12970,34
20240408,121600,124088210,12970,12970,12970,12970,0
20240408,121500,124088210,12970,12980,12980,12970,39
20240408,121400,123582370,12980,12980,12980,12980,13
20240408,121300,123413630,12990,12990,12990,12990,1
20240408,121200,123400640,12990,12990,12990,12990,10
20240408,121100,123270740,12990,12990,12990,12990,6
20240408,121000,123192800,12990,13000,13000,12990,96
20240408,120900,121945200,12990,12990,12990,12990,0
20240408,120800,121945200,12990,12990,12990,12990,34
20240408,120700,121503540,13020,13000,13020,13000,135
20240408,120600,119746290,13010,13010,13010,13010,0
20240408,120500,119746290,13010,13010,13010,13010,0
20240408,120400,119746290,13010,13010,13010,13010,0
20240408,120300,119746290,13010,12990,13010,12990,219
20240408,120200,116898100,12980,12980,12980,12980,44
20240408,120100,116326980,12980,12980,12980,12980,0
20240408,120000,116326980,12980,12980,12980,12980,0
20240408,115900,116326980,12980,12980,12980,12980,0
20240408,115800,116326980,12980,12980,12980,12980,29
20240408,115700,115950560,12980,12980,12980,12980,0
20240408,115600,115950560,12980,12980,12980,12980,38
20240408,115500,115457320,12980,12980,12980,12980,9
20240408,115400,115340500,12980,12970,12980,12970,55
20240408,115300,114626610,12970,12970,12970,12970,20
20240408,115200,114367210,12970,12970,12970,12970,14
20240408,115100,114185630,12970,12970,12970,12970,0
20240408,115000,114185630,12970,12970,12970,12970,53
20240408,114900,113498220,12970,12970,12970,12970,0
20240408,114800,113498220,12970,12970,12970,12960,18
20240408,114700,113264800,12960,12960,12960,12960,39
20240408,114600,112759360,12960,12960,12960,12950,14
20240408,114500,112577970,12990,12970,13000,12970,229
20240408,114400,109603410,12960,12960,12960,12960,52
20240408,114300,108929490,12960,12960,12960,12960,5
20240408,114200,108864690,12970,12960,12970,12960,36
20240408,114100,108397860,12960,12960,12960,12960,10
20240408,114000,108268260,12960,12950,12960,12950,11
20240408,113900,108125750,12950,12950,12950,12950,0
20240408,113800,108125750,12950,12950,12950,12950,56
20240408,113700,107400550,12960,12960,12960,12950,7
20240408,113600,107309880,12960,12950,12960,12950,42
20240408,113500,106765710,12970,12970,12970,12970,0
20240408,113400,106765710,12970,12950,12970,12950,75
20240408,113300,105793470,12950,12950,12950,12950,10
20240408,113200,105663970,12950,12960,12960,12950,7
20240408,113100,105573290,12960,12950,12960,12950,18
20240408,113000,105340100,12950,12950,12950,12950,10
20240408,112900,105210600,12950,12950,12950,12950,48
20240408,112800,104589000,12960,12960,12960,12960,1
20240408,112700,104576040,12960,12960,12960,12960,134
20240408,112600,102839400,12960,12960,12960,12960,43
20240408,112500,102282120,12960,12960,12960,12960,13
20240408,112400,102113640,12960,12960,12960,12960,14
20240408,112300,101932200,12960,12960,12960,12960,5
20240408,112200,101867400,12960,12960,12960,12960,0
20240408,112100,101867400,12960,12960,12960,12960,23
20240408,112000,101569320,12960,12960,12960,12960,34
20240408,111900,101128680,12960,12960,12960,12960,13
20240408,111800,100960200,12960,12960,12960,12960,13
20240408,111700,100791720,12960,12980,12980,12960,51
20240408,111600,100130290,12980,12980,12980,12970,7
20240408,111500,100039470,12980,12970,12980,12970,3
20240408,111400,100000540,12980,12980,12980,12980,43
20240408,111300,99442400,12980,12980,12980,12980,5
20240408,111200,99377500,12980,12980,12980,12980,9
20240408,111100,99260680,12980,12980,12980,12980,44
20240408,111000,98689560,12980,12980,12980,12980,43
20240408,110900,98131420,12970,12970,12970,12970,19
20240408,110800,97884990,12970,12970,12970,12970,0
20240408,110700,97884990,12970,12970,12970,12970,52
20240408,110600,97210550,12960,12960,12960,12960,4
20240408,110500,97158710,12960,12960,12960,12960,44
20240408,110400,96588470,12960,12960,12960,12960,14
20240408,110300,96407030,12960,12960,12960,12960,4
20240408,110200,96355190,12970,12960,12970,12960,45
20240408,110100,95771970,12960,12960,12960,12960,60
20240408,110000,94994370,12960,12960,12960,12960,15
20240408,105900,94799970,12960,12960,12960,12960,38
20240408,105800,94307490,12960,12960,12960,12960,5
20240408,105700,94242690,12960,12960,12970,12960,21
20240408,105600,93970510,12960,12960,12960,12960,44
20240408,105500,93400270,12960,12960,12960,12960,23
20240408,105400,93102190,12960,12960,12960,12960,5
20240408,105300,93037390,12960,12960,12960,12960,4
20240408,105200,92985550,12960,12960,12960,12960,14
20240408,105100,92804110,12960,12960,12960,12960,10
20240408,105000,92674510,12960,12970,12970,12960,51
20240408,104900,92013480,12960,12960,12960,12960,23
20240408,104800,91715400,12960,12970,12970,12960,79
20240408,104700,90691520,12980,12980,12980,12980,42
20240408,104600,90146360,12980,12980,12980,12980,14
20240408,104500,89964640,12990,12980,12990,12980,8
20240408,104400,89860770,12980,12980,12980,12980,43
20240408,104300,89302630,12980,12980,12980,12980,9
20240408,104200,89185810,12980,12980,12980,12980,5
20240408,104100,89120910,12980,12980,12980,12980,53
20240408,104000,88432970,12980,12980,12980,12980,134
20240408,103900,86693650,12980,12980,12980,12980,5
20240408,103800,86628750,12980,12980,12980,12980,48
20240408,103700,86005710,12980,12980,12980,12980,0
20240408,103600,86005710,12980,12980,12980,12980,18
20240408,103500,85772070,12980,12980,12980,12980,5
20240408,103400,85707170,12970,12970,12970,12970,7
20240408,103300,85616380,12970,12970,12970,12970,15
20240408,103200,85421830,12970,12970,12970,12970,48
20240408,103100,84799270,12970,12980,12980,12970,10
20240408,103000,84669560,12980,12980,12980,12980,0
20240408,102900,84669560,12980,12980,12980,12980,76
20240408,102800,83683080,12980,12980,12980,12980,20
20240408,102700,83423480,12990,12990,12990,12990,0
20240408,102600,83423480,12990,12990,12990,12990,34
20240408,102500,82981820,12990,12990,12990,12990,5
20240408,102400,82916870,12990,12990,12990,12990,14
20240408,102300,82735010,12990,12990,12990,12990,37
20240408,102200,82254380,12990,12990,12990,12990,0
20240408,102100,82254380,12990,12990,12990,12990,57
20240408,102000,81513950,12990,12990,12990,12990,45
20240408,101900,80929400,12990,12990,12990,12990,132
20240408,101800,79214720,13000,13000,13000,13000,0
20240408,101700,79214720,13000,13000,13000,13000,5
20240408,101600,79149720,12990,12990,12990,12990,20
20240408,101500,78889920,12990,12990,12990,12990,5
20240408,101400,78824970,13010,12990,13010,12990,16
20240408,101300,78617030,12990,13000,13000,12990,117
20240408,101200,77096380,13000,13000,13000,13000,10
20240408,101100,76966380,13000,13000,13000,13000,21
20240408,101000,76693380,12990,12990,12990,12990,21
20240408,100900,76420590,12980,12980,12980,12980,19
20240408,100800,76173970,12980,12980,12980,12980,8
20240408,100700,76070130,12980,12980,12980,12980,19
20240408,100600,75823510,12980,12980,12980,12980,0
20240408,100500,75823510,12980,12980,12980,12980,5
20240408,100400,75758610,12980,12980,12980,12980,14
20240408,100300,75576890,12970,12990,12990,12970,14
20240408,100200,75395260,13000,13000,13000,13000,3
20240408,100100,75356260,13020,13020,13020,13020,1
20240408,100000,75343240,13030,13030,13030,13030,171
20240408,095900,73115110,13030,13030,13030,13030,5
20240408,095800,73049960,13030,13030,13030,13030,0
20240408,095700,73049960,13030,13010,13030,13010,65
20240408,095600,72203070,13010,13010,13010,13010,0
20240408,095500,72203070,13010,12970,13010,12970,6
20240408,095400,72125210,13000,13000,13000,13000,0
20240408,095300,72125210,13000,13000,13000,13000,1
20240408,095200,72112210,12970,12970,12970,12970,42
20240408,095100,71567470,12950,12950,12950,12950,5
20240408,095000,71502720,12950,12950,12950,12950,0
20240408,094900,71502720,12950,12950,12950,12950,0
20240408,094800,71502720,12950,12950,12950,12950,0
20240408,094700,71502720,12950,12950,12950,12950,5
20240408,094600,71437970,12950,12950,12950,12950,0
20240408,094500,71437970,12950,12950,12950,12950,0
20240408,094400,71437970,12950,12950,12950,12950,0
20240408,094300,71437970,12950,12950,12950,12950,229
20240408,094200,68472420,12950,12940,12950,12930,260
20240408,094100,65107620,12940,12940,12940,12940,2
20240408,094000,65081740,12940,12940,12940,12940,157
20240408,093900,63050160,12950,12950,12950,12950,0
20240408,093800,63050160,12950,12940,12950,12940,128
20240408,093700,61392610,12950,12960,12960,12950,169
20240408,093600,59203780,12960,12960,12960,12960,0
20240408,093500,59203780,12960,12960,12960,12960,7
20240408,093400,59113060,12960,12970,12970,12960,9
20240408,093300,58996380,12980,13000,13000,12970,2350
20240408,093200,28455690,13010,13010,13010,13010,0
20240408,093100,28455690,13010,13030,13030,13010,66
20240408,093000,27596810,13030,13040,13040,13030,46
20240408,092900,26997420,13040,13040,13040,13040,0
20240408,092800,26997420,13040,13050,13050,13040,394
20240408,092700,21855780,13050,13050,13050,13050,0
20240408,092600,21855780,13050,13050,13050,13050,25
20240408,092500,21529530,13050,13050,13050,13050,317
20240408,092400,17392680,13050,13050,13050,13050,0
20240408,092300,17392680,13050,13050,13050,13050,0
20240408,092200,17392680,13050,13050,13050,13050,5
20240408,092100,17327430,13060,13060,13060,13060,0
20240408,092000,17327430,13060,13060,13060,13060,217
20240408,091900,14493410,13060,13060,13060,13060,48
20240408,091800,13866530,13070,13070,13070,13070,4
20240408,091700,13814250,13080,13080,13080,13080,0
20240408,091600,13814250,13080,13080,13080,13080,56
20240408,091500,13081770,13080,13080,13080,13080,5
20240408,091400,13016370,13080,13080,13080,13080,6
20240408,091300,12937890,13090,13100,13100,13090,298
20240408,091200,9034130,13110,13110,13110,13110,7
20240408,091100,8942360,13110,13170,13170,13110,345
20240408,091000,4409130,13130,13120,13130,13110,19
20240408,090900,4159730,13130,13140,13140,13130,20
20240408,090800,3896950,13240,13240,13240,13240,1
20240408,090700,3883710,13140,13140,13140,13140,0
20240408,090600,3883710,13140,13250,13250,13140,41
20240408,090500,3344660,13150,13150,13150,13150,46
20240408,090400,2739760,13150,13150,13150,13150,0
20240408,090300,2739760,13150,13170,13170,13150,72
20240408,090200,1792400,13150,13150,13150,13150,0
20240408,090100,1792400,13150,13150,13150,13150,69
20240408,090000,885050,13150,13250,13250,13150,67