KissMeData/084670/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,194100,23732510,11650,11650,11650,11650,12
20240409,194000,23732510,11650,11650,11650,11650,0
20240409,193900,23732510,11650,11650,11650,11650,0
20240409,193800,23732510,11650,11650,11650,11650,0
20240409,193700,23732510,11650,11650,11650,11650,0
20240409,193600,23732510,11650,11650,11650,11650,0
20240409,193500,23732510,11650,11650,11650,11650,0
20240409,193400,23732510,11650,11650,11650,11650,0
20240409,193300,23732510,11650,11650,11650,11650,0
20240409,193200,23732510,11650,11650,11650,11650,0
20240409,193100,23732510,11650,11650,11650,11650,0
20240409,193000,23732510,11650,11650,11650,11650,0
20240409,192900,23732510,11650,11650,11650,11650,0
20240409,192800,23732510,11650,11650,11650,11650,0
20240409,192700,23732510,11650,11650,11650,11650,0
20240409,192600,23732510,11650,11650,11650,11650,0
20240409,192500,23732510,11650,11650,11650,11650,0
20240409,192400,23732510,11650,11650,11650,11650,0
20240409,192300,23732510,11650,11650,11650,11650,0
20240409,192200,23732510,11650,11650,11650,11650,0
20240409,192100,23732510,11650,11650,11650,11650,0
20240409,192000,23732510,11650,11650,11650,11650,0
20240409,191900,23732510,11650,11650,11650,11650,0
20240409,191800,23732510,11650,11650,11650,11650,0
20240409,191700,23732510,11650,11650,11650,11650,0
20240409,191600,23732510,11650,11650,11650,11650,0
20240409,191500,23732510,11650,11650,11650,11650,0
20240409,191400,23732510,11650,11650,11650,11650,0
20240409,191300,23732510,11650,11650,11650,11650,0
20240409,191200,23732510,11650,11650,11650,11650,0
20240409,191100,23732510,11650,11650,11650,11650,12
20240409,191000,23732510,11650,11650,11650,11650,0
20240409,190900,23732510,11650,11650,11650,11650,0
20240409,190800,23732510,11650,11650,11650,11650,0
20240409,190700,23732510,11650,11650,11650,11650,0
20240409,190600,23732510,11650,11650,11650,11650,0
20240409,190500,23732510,11650,11650,11650,11650,0
20240409,190400,23732510,11650,11650,11650,11650,0
20240409,190300,23732510,11650,11650,11650,11650,0
20240409,190200,23732510,11650,11650,11650,11650,0
20240409,190100,23732510,11650,11650,11650,11650,0
20240409,190000,23732510,11650,11650,11650,11650,0
20240409,185900,23732510,11650,11650,11650,11650,0
20240409,185800,23732510,11650,11650,11650,11650,0
20240409,185700,23732510,11650,11650,11650,11650,0
20240409,185600,23732510,11650,11650,11650,11650,0
20240409,185500,23732510,11650,11650,11650,11650,0
20240409,185400,23732510,11650,11650,11650,11650,0
20240409,185300,23732510,11650,11650,11650,11650,0
20240409,185200,23732510,11650,11650,11650,11650,0
20240409,185100,23732510,11650,11650,11650,11650,0
20240409,185000,23732510,11650,11650,11650,11650,0
20240409,184900,23732510,11650,11650,11650,11650,0
20240409,184800,23732510,11650,11650,11650,11650,0
20240409,184700,23732510,11650,11650,11650,11650,0
20240409,184600,23732510,11650,11650,11650,11650,0
20240409,184500,23732510,11650,11650,11650,11650,0
20240409,184400,23732510,11650,11650,11650,11650,0
20240409,184300,23732510,11650,11650,11650,11650,0
20240409,184200,23732510,11650,11650,11650,11650,0
20240409,184100,23732510,11650,11650,11650,11650,12
20240409,184000,23732510,11650,11650,11650,11650,0
20240409,183900,23732510,11650,11650,11650,11650,0
20240409,183800,23732510,11650,11650,11650,11650,0
20240409,183700,23732510,11650,11650,11650,11650,0
20240409,183600,23732510,11650,11650,11650,11650,0
20240409,183500,23732510,11650,11650,11650,11650,0
20240409,183400,23732510,11650,11650,11650,11650,0
20240409,183300,23732510,11650,11650,11650,11650,0
20240409,183200,23732510,11650,11650,11650,11650,0
20240409,183100,23732510,11650,11650,11650,11650,0
20240409,183000,23732510,11650,11650,11650,11650,0
20240409,182900,23732510,11650,11650,11650,11650,0
20240409,182800,23732510,11650,11650,11650,11650,0
20240409,182700,23732510,11650,11650,11650,11650,0
20240409,182600,23732510,11650,11650,11650,11650,0
20240409,182500,23732510,11650,11650,11650,11650,0
20240409,182400,23732510,11650,11650,11650,11650,0
20240409,182300,23732510,11650,11650,11650,11650,0
20240409,182200,23732510,11650,11650,11650,11650,0
20240409,182100,23732510,11650,11650,11650,11650,0
20240409,182000,23732510,11650,11650,11650,11650,0
20240409,181900,23732510,11650,11650,11650,11650,0
20240409,181800,23732510,11650,11650,11650,11650,0
20240409,181700,23732510,11650,11650,11650,11650,0
20240409,181600,23732510,11650,11650,11650,11650,0
20240409,181500,23732510,11650,11650,11650,11650,0
20240409,181400,23732510,11650,11650,11650,11650,0
20240409,181300,23732510,11650,11650,11650,11650,0
20240409,181200,23732510,11650,11650,11650,11650,0
20240409,181100,23732510,11650,11650,11650,11650,12
20240409,181000,23732510,11650,11650,11650,11650,0
20240409,180900,23732510,11650,11650,11650,11650,0
20240409,180800,23732510,11650,11650,11650,11650,0
20240409,180700,23732510,11650,11650,11650,11650,0
20240409,180600,23732510,11650,11650,11650,11650,0
20240409,180500,23732510,11650,11650,11650,11650,0
20240409,180400,23732510,11650,11650,11650,11650,0
20240409,180300,23732510,11650,11650,11650,11650,0
20240409,180200,23732510,11650,11650,11650,11650,0
20240409,180100,23732510,11650,11650,11650,11650,0
20240409,180000,23732510,11650,11650,11650,11650,0
20240409,175900,23732510,11650,11650,11650,11650,0
20240409,175800,23732510,11650,11650,11650,11650,0
20240409,175700,23732510,11650,11650,11650,11650,0
20240409,175600,23732510,11650,11650,11650,11650,0
20240409,175500,23732510,11650,11650,11650,11650,0
20240409,175400,23732510,11650,11650,11650,11650,0
20240409,175300,23732510,11650,11650,11650,11650,0
20240409,175200,23732510,11650,11650,11650,11650,0
20240409,175100,23732510,11650,11650,11650,11650,0
20240409,175000,23732510,11650,11650,11650,11650,0
20240409,174900,23732510,11650,11650,11650,11650,0
20240409,174800,23732510,11650,11650,11650,11650,0
20240409,174700,23732510,11650,11650,11650,11650,0
20240409,174600,23732510,11650,11650,11650,11650,0
20240409,174500,23732510,11650,11650,11650,11650,0
20240409,174400,23732510,11650,11650,11650,11650,0
20240409,174300,23732510,11650,11650,11650,11650,0
20240409,174200,23732510,11650,11650,11650,11650,0
20240409,174100,23732510,11650,11650,11650,11650,12
20240409,174000,23732510,11650,11650,11650,11650,0
20240409,173900,23732510,11650,11650,11650,11650,0
20240409,173800,23732510,11650,11650,11650,11650,0
20240409,173700,23732510,11650,11650,11650,11650,0
20240409,173600,23732510,11650,11650,11650,11650,0
20240409,173500,23732510,11650,11650,11650,11650,0
20240409,173400,23732510,11650,11650,11650,11650,0
20240409,173300,23732510,11650,11650,11650,11650,0
20240409,173200,23732510,11650,11650,11650,11650,0
20240409,173100,23732510,11650,11650,11650,11650,0
20240409,173000,23732510,11650,11650,11650,11650,0
20240409,172900,23732510,11650,11650,11650,11650,0
20240409,172800,23732510,11650,11650,11650,11650,0
20240409,172700,23732510,11650,11650,11650,11650,0
20240409,172600,23732510,11650,11650,11650,11650,0
20240409,172500,23732510,11650,11650,11650,11650,0
20240409,172400,23732510,11650,11650,11650,11650,0
20240409,172300,23732510,11650,11650,11650,11650,0
20240409,172200,23732510,11650,11650,11650,11650,0
20240409,172100,23732510,11650,11650,11650,11650,0
20240409,172000,23732510,11650,11650,11650,11650,0
20240409,171900,23732510,11650,11650,11650,11650,0
20240409,171800,23732510,11650,11650,11650,11650,0
20240409,171700,23732510,11650,11650,11650,11650,0
20240409,171600,23732510,11650,11650,11650,11650,0
20240409,171500,23732510,11650,11650,11650,11650,0
20240409,171400,23732510,11650,11650,11650,11650,0
20240409,171300,23732510,11650,11650,11650,11650,0
20240409,171200,23732510,11650,11650,11650,11650,0
20240409,171100,23732510,11650,11650,11650,11650,12
20240409,171000,23732510,11650,11650,11650,11650,0
20240409,170900,23732510,11650,11650,11650,11650,0
20240409,170800,23732510,11650,11650,11650,11650,0
20240409,170700,23732510,11650,11650,11650,11650,0
20240409,170600,23732510,11650,11650,11650,11650,0
20240409,170500,23732510,11650,11650,11650,11650,0
20240409,170400,23732510,11650,11650,11650,11650,0
20240409,170300,23732510,11650,11650,11650,11650,0
20240409,170200,23732510,11650,11650,11650,11650,0
20240409,170100,23732510,11650,11650,11650,11650,0
20240409,170000,23732510,11650,11650,11650,11650,0
20240409,165900,23732510,11650,11650,11650,11650,0
20240409,165800,23732510,11650,11650,11650,11650,0
20240409,165700,23732510,11650,11650,11650,11650,0
20240409,165600,23732510,11650,11650,11650,11650,0
20240409,165500,23732510,11650,11650,11650,11650,0
20240409,165400,23732510,11650,11650,11650,11650,0
20240409,165300,23732510,11650,11650,11650,11650,0
20240409,165200,23732510,11650,11650,11650,11650,0
20240409,165100,23732510,11650,11650,11650,11650,0
20240409,165000,23732510,11650,11650,11650,11650,0
20240409,164900,23732510,11650,11650,11650,11650,0
20240409,164800,23732510,11650,11650,11650,11650,0
20240409,164700,23732510,11650,11650,11650,11650,0
20240409,164600,23732510,11650,11650,11650,11650,0
20240409,164500,23732510,11650,11650,11650,11650,0
20240409,164400,23732510,11650,11650,11650,11650,0
20240409,164300,23732510,11650,11650,11650,11650,0
20240409,164200,23732510,11650,11650,11650,11650,0
20240409,164100,23732510,11650,11650,11650,11650,12
20240409,164000,23732510,11650,11650,11650,11650,0
20240409,163900,23732510,11650,11650,11650,11650,0
20240409,163800,23732510,11650,11650,11650,11650,0
20240409,163700,23732510,11650,11650,11650,11650,0
20240409,163600,23732510,11650,11650,11650,11650,0
20240409,163500,23732510,11650,11650,11650,11650,0
20240409,163400,23732510,11650,11650,11650,11650,0
20240409,163300,23732510,11650,11650,11650,11650,0
20240409,163200,23732510,11650,11650,11650,11650,0
20240409,163100,23732510,11650,11650,11650,11650,0
20240409,163000,23732510,11650,11650,11650,11650,0
20240409,162900,23732510,11650,11650,11650,11650,0
20240409,162800,23732510,11650,11650,11650,11650,0
20240409,162700,23732510,11650,11650,11650,11650,0
20240409,162600,23732510,11650,11650,11650,11650,0
20240409,162500,23732510,11650,11650,11650,11650,0
20240409,162400,23732510,11650,11650,11650,11650,0
20240409,162300,23732510,11650,11650,11650,11650,0
20240409,162200,23732510,11650,11650,11650,11650,0
20240409,162100,23732510,11650,11650,11650,11650,0
20240409,162000,23732510,11650,11650,11650,11650,0
20240409,161900,23732510,11650,11650,11650,11650,0
20240409,161800,23732510,11650,11650,11650,11650,0
20240409,161700,23732510,11650,11650,11650,11650,0
20240409,161600,23732510,11650,11650,11650,11650,0
20240409,161500,23732510,11650,11650,11650,11650,0
20240409,161400,23732510,11650,11650,11650,11650,0
20240409,161300,23732510,11650,11650,11650,11650,0
20240409,161200,23732510,11650,11650,11650,11650,0
20240409,161100,23732510,11650,11650,11650,11650,12
20240409,161000,23732510,11650,11650,11650,11650,0
20240409,160900,23732510,11650,11650,11650,11650,0
20240409,160800,23732510,11650,11650,11650,11650,0
20240409,160700,23732510,11650,11650,11650,11650,0
20240409,160600,23732510,11650,11650,11650,11650,0
20240409,160500,23732510,11650,11650,11650,11650,0
20240409,160400,23732510,11650,11650,11650,11650,0
20240409,160300,23732510,11650,11650,11650,11650,0
20240409,160200,23732510,11650,11650,11650,11650,0
20240409,160100,23732510,11650,11650,11650,11650,0
20240409,160000,23732510,11650,11650,11650,11650,0
20240409,155900,23732510,11650,11650,11650,11650,0
20240409,155800,23732510,11650,11650,11650,11650,0
20240409,155700,23732510,11650,11650,11650,11650,0
20240409,155600,23732510,11650,11650,11650,11650,0
20240409,155500,23732510,11650,11650,11650,11650,0
20240409,155400,23732510,11650,11650,11650,11650,0
20240409,155300,23732510,11650,11650,11650,11650,0
20240409,155200,23732510,11650,11650,11650,11650,0
20240409,155100,23732510,11650,11650,11650,11650,0
20240409,155000,23732510,11650,11650,11650,11650,0
20240409,154900,23732510,11650,11650,11650,11650,0
20240409,154800,23732510,11650,11650,11650,11650,0
20240409,154700,23732510,11650,11650,11650,11650,0
20240409,154600,23732510,11650,11650,11650,11650,0
20240409,154500,23732510,11650,11650,11650,11650,0
20240409,154400,23732510,11650,11650,11650,11650,0
20240409,154300,23732510,11650,11650,11650,11650,0
20240409,154200,23732510,11650,11650,11650,11650,0
20240409,154100,23732510,11650,11650,11650,11650,12
20240409,154000,23732510,11650,11650,11650,11650,0
20240409,153900,23732510,11650,11650,11650,11650,0
20240409,153800,23732510,11650,11650,11650,11650,0
20240409,153700,23732510,11650,11650,11650,11650,0
20240409,153600,23732510,11650,11650,11650,11650,0
20240409,153500,23732510,11650,11650,11650,11650,0
20240409,153400,23732510,11650,11650,11650,11650,0
20240409,153300,23732510,11650,11650,11650,11650,0
20240409,153200,23732510,11650,11650,11650,11650,0
20240409,153100,23732510,11650,11650,11650,11650,0
20240409,153000,23732510,11650,11650,11650,11650,12
20240409,152900,23592710,11650,11650,11650,11650,0
20240409,152800,23592710,11650,11650,11650,11650,0
20240409,152700,23592710,11650,11650,11650,11650,0
20240409,152600,23592710,11650,11650,11650,11650,0
20240409,152500,23592710,11650,11650,11650,11650,0
20240409,152400,23592710,11650,11650,11650,11650,0
20240409,152300,23592710,11650,11650,11650,11650,0
20240409,152200,23592710,11650,11650,11650,11650,0
20240409,152100,23592710,11650,11650,11650,11650,0
20240409,152000,23592710,11650,11650,11650,11650,0
20240409,151900,23592710,11650,11650,11650,11650,0
20240409,151800,23592710,11650,11650,11650,11650,0
20240409,151700,23592710,11650,11650,11650,11650,0
20240409,151600,23592710,11650,11650,11650,11650,0
20240409,151500,23592710,11650,11650,11650,11650,1
20240409,151400,23581060,11640,11640,11640,11640,0
20240409,151300,23581060,11640,11640,11640,11640,0
20240409,151200,23581060,11640,11640,11640,11640,0
20240409,151100,23581060,11640,11640,11640,11640,0
20240409,151000,23581060,11640,11640,11640,11640,0
20240409,150900,23581060,11640,11640,11640,11640,0
20240409,150800,23581060,11640,11640,11640,11640,0
20240409,150700,23581060,11640,11640,11640,11640,0
20240409,150600,23581060,11640,11640,11640,11640,0
20240409,150500,23581060,11640,11640,11640,11640,0
20240409,150400,23581060,11640,11640,11640,11640,0
20240409,150300,23581060,11640,11640,11640,11640,0
20240409,150200,23581060,11640,11640,11640,11640,0
20240409,150100,23581060,11640,11640,11640,11640,0
20240409,150000,23581060,11640,11640,11640,11640,0
20240409,145900,23581060,11640,11640,11640,11640,0
20240409,145800,23581060,11640,11640,11640,11640,1
20240409,145700,23569420,11650,11650,11650,11650,0
20240409,145600,23569420,11650,11650,11650,11650,0
20240409,145500,23569420,11650,11650,11650,11650,10
20240409,145400,23452920,11650,11650,11650,11650,10
20240409,145300,23336420,11650,11650,11650,11650,0
20240409,145200,23336420,11650,11650,11650,11650,0
20240409,145100,23336420,11650,11650,11650,11650,0
20240409,145000,23336420,11650,11650,11650,11650,0
20240409,144900,23336420,11650,11650,11650,11650,0
20240409,144800,23336420,11650,11650,11650,11650,0
20240409,144700,23336420,11650,11650,11650,11650,0
20240409,144600,23336420,11650,11650,11650,11650,0
20240409,144500,23336420,11650,11650,11650,11650,0
20240409,144400,23336420,11650,11650,11650,11650,0
20240409,144300,23336420,11650,11650,11650,11650,0
20240409,144200,23336420,11650,11650,11650,11650,0
20240409,144100,23336420,11650,11650,11650,11650,1
20240409,144000,23324770,11640,11640,11640,11640,0
20240409,143900,23324770,11640,11640,11640,11640,0
20240409,143800,23324770,11640,11640,11640,11640,0
20240409,143700,23324770,11640,11640,11640,11640,0
20240409,143600,23324770,11640,11640,11640,11640,0
20240409,143500,23324770,11640,11640,11640,11640,0
20240409,143400,23324770,11640,11640,11640,11640,0
20240409,143300,23324770,11640,11640,11640,11640,0
20240409,143200,23324770,11640,11640,11640,11640,0
20240409,143100,23324770,11640,11640,11640,11640,0
20240409,143000,23324770,11640,11640,11640,11640,0
20240409,142900,23324770,11640,11640,11640,11640,0
20240409,142800,23324770,11640,11640,11640,11640,0
20240409,142700,23324770,11640,11640,11640,11640,0
20240409,142600,23324770,11640,11640,11640,11640,0
20240409,142500,23324770,11640,11640,11640,11640,0
20240409,142400,23324770,11640,11640,11640,11640,1
20240409,142300,23313130,11640,11640,11640,11640,0
20240409,142200,23313130,11640,11640,11640,11640,0
20240409,142100,23313130,11640,11640,11640,11640,0
20240409,142000,23313130,11640,11640,11640,11640,0
20240409,141900,23313130,11640,11640,11640,11640,0
20240409,141800,23313130,11640,11640,11640,11640,0
20240409,141700,23313130,11640,11640,11640,11640,0
20240409,141600,23313130,11640,11640,11640,11640,0
20240409,141500,23313130,11640,11640,11640,11640,0
20240409,141400,23313130,11640,11640,11640,11640,0
20240409,141300,23313130,11640,11640,11640,11640,0
20240409,141200,23313130,11640,11640,11640,11640,0
20240409,141100,23313130,11640,11640,11640,11640,0
20240409,141000,23313130,11640,11640,11640,11640,0
20240409,140900,23313130,11640,11640,11640,11640,0
20240409,140800,23313130,11640,11640,11640,11640,0
20240409,140700,23313130,11640,11640,11640,11640,1
20240409,140600,23301490,11800,11800,11800,11800,0
20240409,140500,23301490,11800,11800,11800,11800,0
20240409,140400,23301490,11800,11800,11800,11800,0
20240409,140300,23301490,11800,11800,11800,11800,0
20240409,140200,23301490,11800,11800,11800,11800,0
20240409,140100,23301490,11800,11800,11800,11800,4
20240409,140000,23254290,11800,11800,11800,11800,0
20240409,135900,23254290,11800,11800,11800,11800,16
20240409,135800,23065490,11800,11800,11800,11800,93
20240409,135700,21968090,11800,11800,11800,11800,0
20240409,135600,21968090,11800,11800,11800,11800,0
20240409,135500,21968090,11800,11800,11800,11800,5
20240409,135400,21909090,11790,11790,11790,11790,0
20240409,135300,21909090,11790,11750,11790,11750,12
20240409,135200,21767930,11640,11640,11640,11640,0
20240409,135100,21767930,11640,11640,11640,11640,0
20240409,135000,21767930,11640,11640,11640,11640,1
20240409,134900,21756290,11630,11630,11630,11630,0
20240409,134800,21756290,11630,11630,11630,11630,0
20240409,134700,21756290,11630,11630,11630,11630,0
20240409,134600,21756290,11630,11630,11630,11630,0
20240409,134500,21756290,11630,11630,11630,11630,0
20240409,134400,21756290,11630,11630,11630,11630,0
20240409,134300,21756290,11630,11630,11630,11630,0
20240409,134200,21756290,11630,11630,11630,11630,0
20240409,134100,21756290,11630,11630,11630,11630,0
20240409,134000,21756290,11630,11630,11630,11630,0
20240409,133900,21756290,11630,11630,11630,11630,0
20240409,133800,21756290,11630,11630,11630,11630,0
20240409,133700,21756290,11630,11630,11630,11630,13
20240409,133600,21605100,11630,11640,11640,11630,5
20240409,133500,21546930,11810,11690,11810,11690,138
20240409,133400,19929250,11610,11610,11610,11610,0
20240409,133300,19929250,11610,11610,11610,11610,1
20240409,133200,19917640,11690,11690,11690,11690,0
20240409,133100,19917640,11690,11690,11690,11690,0
20240409,133000,19917640,11690,11690,11690,11690,0
20240409,132900,19917640,11690,11690,11690,11690,0
20240409,132800,19917640,11690,11690,11690,11690,0
20240409,132700,19917640,11690,11690,11690,11690,0
20240409,132600,19917640,11690,11690,11690,11690,0
20240409,132500,19917640,11690,11690,11690,11690,0
20240409,132400,19917640,11690,11690,11690,11690,0
20240409,132300,19917640,11690,11690,11690,11690,0
20240409,132200,19917640,11690,11690,11690,11690,0
20240409,132100,19917640,11690,11690,11690,11690,0
20240409,132000,19917640,11690,11690,11690,11690,6
20240409,131900,19847500,11610,11610,11610,11610,0
20240409,131800,19847500,11610,11610,11610,11610,0
20240409,131700,19847500,11610,11610,11610,11610,0
20240409,131600,19847500,11610,11610,11610,11610,1
20240409,131500,19835890,11620,11620,11620,11620,0
20240409,131400,19835890,11620,11620,11620,11620,0
20240409,131300,19835890,11620,11620,11620,11620,0
20240409,131200,19835890,11620,11620,11620,11620,0
20240409,131100,19835890,11620,11620,11620,11620,0
20240409,131000,19835890,11620,11620,11620,11620,0
20240409,130900,19835890,11620,11620,11620,11620,0
20240409,130800,19835890,11620,11620,11620,11620,0
20240409,130700,19835890,11620,11620,11620,11620,0
20240409,130600,19835890,11620,11620,11620,11620,0
20240409,130500,19835890,11620,11620,11620,11620,0
20240409,130400,19835890,11620,11620,11620,11620,0
20240409,130300,19835890,11620,11620,11620,11620,0
20240409,130200,19835890,11620,11620,11620,11620,0
20240409,130100,19835890,11620,11620,11620,11620,0
20240409,130000,19835890,11620,11620,11620,11620,0
20240409,125900,19835890,11620,11620,11620,11620,1
20240409,125800,19824270,11610,11610,11610,11610,0
20240409,125700,19824270,11610,11610,11610,11610,0
20240409,125600,19824270,11610,11610,11610,11610,0
20240409,125500,19824270,11610,11610,11610,11610,0
20240409,125400,19824270,11610,11610,11610,11610,0
20240409,125300,19824270,11610,11610,11610,11610,0
20240409,125200,19824270,11610,11610,11610,11610,0
20240409,125100,19824270,11610,11610,11610,11610,0
20240409,125000,19824270,11610,11610,11610,11610,0
20240409,124900,19824270,11610,11610,11610,11610,0
20240409,124800,19824270,11610,11610,11610,11610,0
20240409,124700,19824270,11610,11610,11610,11610,0
20240409,124600,19824270,11610,11610,11610,11610,0
20240409,124500,19824270,11610,11610,11610,11610,0
20240409,124400,19824270,11610,11610,11610,11610,0
20240409,124300,19824270,11610,11610,11610,11610,0
20240409,124200,19824270,11610,11610,11610,11610,1
20240409,124100,19812660,11680,11680,11680,11680,0
20240409,124000,19812660,11680,11680,11680,11680,0
20240409,123900,19812660,11680,11680,11680,11680,0
20240409,123800,19812660,11680,11680,11680,11680,0
20240409,123700,19812660,11680,11680,11680,11680,0
20240409,123600,19812660,11680,11680,11680,11680,1
20240409,123500,19800980,11610,11610,11610,11610,0
20240409,123400,19800980,11610,11610,11610,11610,0
20240409,123300,19800980,11610,11610,11610,11610,0
20240409,123200,19800980,11610,11610,11610,11610,0
20240409,123100,19800980,11610,11610,11610,11610,0
20240409,123000,19800980,11610,11610,11610,11610,0
20240409,122900,19800980,11610,11610,11610,11610,0
20240409,122800,19800980,11610,11610,11610,11610,0
20240409,122700,19800980,11610,11610,11610,11610,0
20240409,122600,19800980,11610,11610,11610,11610,0
20240409,122500,19800980,11610,11610,11610,11610,1
20240409,122400,19789370,11690,11690,11690,11690,0
20240409,122300,19789370,11690,11690,11690,11690,0
20240409,122200,19789370,11690,11690,11690,11690,0
20240409,122100,19789370,11690,11690,11690,11690,0
20240409,122000,19789370,11690,11690,11690,11690,0
20240409,121900,19789370,11690,11690,11690,11690,0
20240409,121800,19789370,11690,11690,11690,11690,0
20240409,121700,19789370,11690,11690,11690,11690,0
20240409,121600,19789370,11690,11690,11690,11690,0
20240409,121500,19789370,11690,11690,11690,11690,0
20240409,121400,19789370,11690,11690,11690,11690,0
20240409,121300,19789370,11690,11690,11690,11690,0
20240409,121200,19789370,11690,11690,11690,11690,0
20240409,121100,19789370,11690,11690,11690,11690,1
20240409,121000,19777680,11610,11610,11610,11610,0
20240409,120900,19777680,11610,11610,11610,11610,0
20240409,120800,19777680,11610,11610,11610,11610,1
20240409,120700,19766070,11600,11600,11600,11600,0
20240409,120600,19766070,11600,11600,11600,11600,0
20240409,120500,19766070,11600,11600,11600,11600,0
20240409,120400,19766070,11600,11600,11600,11600,0
20240409,120300,19766070,11600,11600,11600,11600,0
20240409,120200,19766070,11600,11600,11600,11600,0
20240409,120100,19766070,11600,11600,11600,11600,0
20240409,120000,19766070,11600,11600,11600,11600,0
20240409,115900,19766070,11600,11600,11600,11600,0
20240409,115800,19766070,11600,11600,11600,11600,0
20240409,115700,19766070,11600,11600,11600,11600,0
20240409,115600,19766070,11600,11600,11600,11600,0
20240409,115500,19766070,11600,11600,11600,11600,0
20240409,115400,19766070,11600,11600,11600,11600,0
20240409,115300,19766070,11600,11600,11600,11600,0
20240409,115200,19766070,11600,11600,11600,11600,0
20240409,115100,19766070,11600,11600,11600,11600,1
20240409,115000,19754470,11800,11800,11800,11800,0
20240409,114900,19754470,11800,11800,11800,11800,0
20240409,114800,19754470,11800,11800,11800,11800,0
20240409,114700,19754470,11800,11700,11800,11700,11
20240409,114600,19625220,11610,11610,11610,11610,0
20240409,114500,19625220,11610,11610,11610,11610,0
20240409,114400,19625220,11610,11610,11610,11610,0
20240409,114300,19625220,11610,11610,11610,11610,0
20240409,114200,19625220,11610,11610,11610,11610,0
20240409,114100,19625220,11610,11610,11610,11610,0
20240409,114000,19625220,11610,11610,11610,11610,0
20240409,113900,19625220,11610,11610,11610,11610,0
20240409,113800,19625220,11610,11610,11610,11610,0
20240409,113700,19625220,11610,11610,11610,11610,0
20240409,113600,19625220,11610,11610,11610,11610,0
20240409,113500,19625220,11610,11610,11610,11610,0
20240409,113400,19625220,11610,11610,11610,11610,1
20240409,113300,19613610,11660,11660,11660,11660,0
20240409,113200,19613610,11660,11660,11660,11660,0
20240409,113100,19613610,11660,11660,11660,11660,0
20240409,113000,19613610,11660,11660,11660,11660,0
20240409,112900,19613610,11660,11660,11660,11660,0
20240409,112800,19613610,11660,11660,11660,11660,0
20240409,112700,19613610,11660,11660,11660,11660,0
20240409,112600,19613610,11660,11660,11660,11660,0
20240409,112500,19613610,11660,11660,11660,11660,0
20240409,112400,19613610,11660,11660,11660,11660,0
20240409,112300,19613610,11660,11660,11660,11660,0
20240409,112200,19613610,11660,11660,11660,11660,0
20240409,112100,19613610,11660,11660,11660,11660,0
20240409,112000,19613610,11660,11660,11660,11660,0
20240409,111900,19613610,11660,11650,11660,11650,3
20240409,111800,19578650,11580,11580,11580,11580,0
20240409,111700,19578650,11580,11580,11580,11580,1
20240409,111600,19567070,11550,11550,11550,11550,0
20240409,111500,19567070,11550,11550,11550,11550,0
20240409,111400,19567070,11550,11550,11550,11550,0
20240409,111300,19567070,11550,11550,11550,11550,0
20240409,111200,19567070,11550,11550,11550,11550,0
20240409,111100,19567070,11550,11550,11550,11550,0
20240409,111000,19567070,11550,11550,11550,11550,0
20240409,110900,19567070,11550,11550,11550,11550,0
20240409,110800,19567070,11550,11550,11550,11550,0
20240409,110700,19567070,11550,11550,11550,11550,0
20240409,110600,19567070,11550,11550,11550,11550,0
20240409,110500,19567070,11550,11550,11550,11550,0
20240409,110400,19567070,11550,11550,11550,11550,0
20240409,110300,19567070,11550,11550,11550,11550,0
20240409,110200,19567070,11550,11550,11550,11550,1
20240409,110100,19555520,11540,11540,11540,11540,0
20240409,110000,19555520,11540,11540,11540,11540,1
20240409,105900,19543980,11690,11690,11690,11690,0
20240409,105800,19543980,11690,11690,11690,11690,0
20240409,105700,19543980,11690,11690,11690,11690,0
20240409,105600,19543980,11690,11690,11690,11690,0
20240409,105500,19543980,11690,11690,11690,11690,0
20240409,105400,19543980,11690,11690,11690,11690,0
20240409,105300,19543980,11690,11690,11690,11690,0
20240409,105200,19543980,11690,11690,11690,11690,0
20240409,105100,19543980,11690,11690,11690,11690,0
20240409,105000,19543980,11690,11690,11690,11690,0
20240409,104900,19543980,11690,11690,11690,11690,0
20240409,104800,19543980,11690,11690,11690,11690,0
20240409,104700,19543980,11690,11690,11690,11690,0
20240409,104600,19543980,11690,11690,11690,11690,0
20240409,104500,19543980,11690,11690,11690,11690,0
20240409,104400,19543980,11690,11690,11690,11690,0
20240409,104300,19543980,11690,11690,11690,11690,0
20240409,104200,19543980,11690,11690,11690,11690,0
20240409,104100,19543980,11690,11690,11690,11690,0
20240409,104000,19543980,11690,11690,11690,11690,3
20240409,103900,19508910,11500,11500,11500,11500,0
20240409,103800,19508910,11500,11500,11500,11500,0
20240409,103700,19508910,11500,11500,11500,11500,0
20240409,103600,19508910,11500,11660,11670,11500,212
20240409,103500,17055490,11630,11640,11640,11630,2
20240409,103400,17032220,11630,11630,11630,11630,0
20240409,103300,17032220,11630,11630,11630,11630,0
20240409,103200,17032220,11630,11630,11630,11630,0
20240409,103100,17032220,11630,11630,11630,11630,0
20240409,103000,17032220,11630,11630,11630,11630,0
20240409,102900,17032220,11630,11630,11630,11630,1
20240409,102800,17020590,11650,11650,11650,11650,0
20240409,102700,17020590,11650,11650,11650,11650,0
20240409,102600,17020590,11650,11650,11650,11650,0
20240409,102500,17020590,11650,11650,11650,11650,0
20240409,102400,17020590,11650,11650,11650,11650,0
20240409,102300,17020590,11650,11650,11650,11650,0
20240409,102200,17020590,11650,11650,11650,11650,0
20240409,102100,17020590,11650,11650,11650,11650,0
20240409,102000,17020590,11650,11650,11650,11650,2
20240409,101900,16997290,11680,11650,11680,11650,3
20240409,101800,16962280,11630,11630,11630,11630,0
20240409,101700,16962280,11630,11650,11690,11630,4
20240409,101600,16915660,11690,11650,11690,11650,9
20240409,101500,16810610,11690,11680,11690,11650,5
20240409,101400,16752250,11650,11690,11690,11650,4
20240409,101300,16705570,11650,11650,11690,11650,6
20240409,101200,16635590,11690,11650,11690,11650,8
20240409,101100,16542230,11690,11650,11690,11650,6
20240409,101000,16472220,11690,11690,11690,11650,5
20240409,100900,16413850,11650,11650,11650,11650,2
20240409,100800,16390550,11690,11650,11690,11650,4
20240409,100700,16343870,11690,11650,11690,11650,5
20240409,100600,16285500,11690,11650,11690,11650,9
20240409,100500,16180490,11690,11650,11690,11650,10
20240409,100400,16063790,11690,11690,11690,11690,0
20240409,100300,16063790,11690,11650,11690,11650,5
20240409,100200,16005420,11690,11690,11690,11650,7
20240409,100100,15923710,11650,11650,11690,11650,4
20240409,100000,15877070,11690,11690,11690,11650,6
20240409,095900,15807010,11630,11630,11630,11630,1
20240409,095800,15795380,11640,11690,11690,11640,5
20240409,095700,15737060,11650,11680,11690,11650,4
20240409,095600,15690390,11650,11690,11690,11630,10
20240409,095500,15573850,11650,11650,11690,11650,17
20240409,095400,15375480,11690,11690,11690,11650,5
20240409,095300,15317110,11650,11690,11690,11650,16
20240409,095200,15130390,11650,11650,11690,11650,11
20240409,095100,15002040,11650,11690,11690,11650,17
20240409,095000,14803630,11650,11690,11690,11650,16
20240409,094900,14616910,11650,11690,11690,11650,12
20240409,094800,14476870,11650,11650,11690,11650,21
20240409,094700,14231820,11690,11640,11690,11640,11
20240409,094600,14103510,11690,11640,11690,11640,11
20240409,094500,13975170,11690,11640,11690,11640,18
20240409,094400,13765200,11690,11690,11690,11640,11
20240409,094300,13636860,11640,11640,11640,11640,2
20240409,094200,13613580,11690,11640,11690,11640,5
20240409,094100,13555230,11690,11690,11690,11690,0
20240409,094000,13555230,11690,11690,11690,11690,0
20240409,093900,13555230,11690,11690,11690,11640,3
20240409,093800,13520210,11690,11690,11690,11690,65
20240409,093700,12760360,11690,11640,11690,11640,935
20240409,093600,1830310,11690,11640,11690,11640,3
20240409,093500,1795290,11640,11640,11690,11640,8
20240409,093400,1701920,11690,11640,11690,11640,7
20240409,093300,1620240,11690,11690,11690,11690,0
20240409,093200,1620240,11690,11640,11690,11630,5
20240409,093100,1561950,11690,11640,11690,11640,8
20240409,093000,1468630,11640,11640,11690,11640,8
20240409,092900,1375310,11690,11640,11690,11640,4
20240409,092800,1328650,11690,11640,11690,11640,10
20240409,092700,1212050,11690,11640,11690,11640,12
20240409,092600,1072070,11690,11690,11690,11640,21
20240409,092500,827030,11640,11640,11690,11640,16
20240409,092400,640440,11690,11640,11690,11640,7
20240409,092300,558760,11690,11690,11690,11690,0
20240409,092200,558760,11690,11690,11690,11690,0
20240409,092100,558760,11690,11690,11690,11690,0
20240409,092000,558760,11690,11690,11690,11690,0
20240409,091900,558760,11690,11690,11690,11690,0
20240409,091800,558760,11690,11690,11690,11690,0
20240409,091700,558760,11690,11690,11690,11690,0
20240409,091600,558760,11690,11640,11690,11640,3
20240409,091500,523790,11690,11690,11690,11690,2
20240409,091400,500410,11630,11630,11630,11630,0
20240409,091300,500410,11630,11630,11630,11630,0
20240409,091200,500410,11630,11630,11630,11630,0
20240409,091100,500410,11630,11630,11630,11630,0
20240409,091000,500410,11630,11630,11630,11630,0
20240409,090900,500410,11630,11630,11630,11630,0
20240409,090800,500410,11630,11630,11630,11630,0
20240409,090700,500410,11630,11630,11630,11630,0
20240409,090600,500410,11630,11630,11630,11630,0
20240409,090500,500410,11630,11630,11630,11630,0
20240409,090400,500410,11630,11630,11630,11620,6
20240409,090300,430640,11630,11630,11630,11630,0
20240409,090200,430640,11630,11610,11630,11610,2
20240409,090100,407400,11640,11640,11640,11640,0
20240409,090000,407400,11640,11640,11640,11640,35