KissMeData/087600/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,194300,321404720,9050,9050,9050,9050,372
20240408,194200,321404720,9050,9050,9050,9050,0
20240408,194100,321404720,9050,9050,9050,9050,0
20240408,194000,321404720,9050,9050,9050,9050,0
20240408,193900,321404720,9050,9050,9050,9050,0
20240408,193800,321404720,9050,9050,9050,9050,0
20240408,193700,321404720,9050,9050,9050,9050,0
20240408,193600,321404720,9050,9050,9050,9050,0
20240408,193500,321404720,9050,9050,9050,9050,0
20240408,193400,321404720,9050,9050,9050,9050,0
20240408,193300,321404720,9050,9050,9050,9050,0
20240408,193200,321404720,9050,9050,9050,9050,0
20240408,193100,321404720,9050,9050,9050,9050,0
20240408,193000,321404720,9050,9050,9050,9050,0
20240408,192900,321404720,9050,9050,9050,9050,0
20240408,192800,321404720,9050,9050,9050,9050,0
20240408,192700,321404720,9050,9050,9050,9050,0
20240408,192600,321404720,9050,9050,9050,9050,0
20240408,192500,321404720,9050,9050,9050,9050,0
20240408,192400,321404720,9050,9050,9050,9050,0
20240408,192300,321404720,9050,9050,9050,9050,0
20240408,192200,321404720,9050,9050,9050,9050,0
20240408,192100,321404720,9050,9050,9050,9050,0
20240408,192000,321404720,9050,9050,9050,9050,0
20240408,191900,321404720,9050,9050,9050,9050,0
20240408,191800,321404720,9050,9050,9050,9050,0
20240408,191700,321404720,9050,9050,9050,9050,0
20240408,191600,321404720,9050,9050,9050,9050,0
20240408,191500,321404720,9050,9050,9050,9050,0
20240408,191400,321404720,9050,9050,9050,9050,0
20240408,191300,321404720,9050,9050,9050,9050,372
20240408,191200,321404720,9050,9050,9050,9050,0
20240408,191100,321404720,9050,9050,9050,9050,0
20240408,191000,321404720,9050,9050,9050,9050,0
20240408,190900,321404720,9050,9050,9050,9050,0
20240408,190800,321404720,9050,9050,9050,9050,0
20240408,190700,321404720,9050,9050,9050,9050,0
20240408,190600,321404720,9050,9050,9050,9050,0
20240408,190500,321404720,9050,9050,9050,9050,0
20240408,190400,321404720,9050,9050,9050,9050,0
20240408,190300,321404720,9050,9050,9050,9050,0
20240408,190200,321404720,9050,9050,9050,9050,0
20240408,190100,321404720,9050,9050,9050,9050,0
20240408,190000,321404720,9050,9050,9050,9050,0
20240408,185900,321404720,9050,9050,9050,9050,0
20240408,185800,321404720,9050,9050,9050,9050,0
20240408,185700,321404720,9050,9050,9050,9050,0
20240408,185600,321404720,9050,9050,9050,9050,0
20240408,185500,321404720,9050,9050,9050,9050,0
20240408,185400,321404720,9050,9050,9050,9050,0
20240408,185300,321404720,9050,9050,9050,9050,0
20240408,185200,321404720,9050,9050,9050,9050,0
20240408,185100,321404720,9050,9050,9050,9050,0
20240408,185000,321404720,9050,9050,9050,9050,0
20240408,184900,321404720,9050,9050,9050,9050,0
20240408,184800,321404720,9050,9050,9050,9050,0
20240408,184700,321404720,9050,9050,9050,9050,0
20240408,184600,321404720,9050,9050,9050,9050,0
20240408,184500,321404720,9050,9050,9050,9050,0
20240408,184400,321404720,9050,9050,9050,9050,0
20240408,184300,321404720,9050,9050,9050,9050,372
20240408,184200,321404720,9050,9050,9050,9050,0
20240408,184100,321404720,9050,9050,9050,9050,0
20240408,184000,321404720,9050,9050,9050,9050,0
20240408,183900,321404720,9050,9050,9050,9050,0
20240408,183800,321404720,9050,9050,9050,9050,0
20240408,183700,321404720,9050,9050,9050,9050,0
20240408,183600,321404720,9050,9050,9050,9050,0
20240408,183500,321404720,9050,9050,9050,9050,0
20240408,183400,321404720,9050,9050,9050,9050,0
20240408,183300,321404720,9050,9050,9050,9050,0
20240408,183200,321404720,9050,9050,9050,9050,0
20240408,183100,321404720,9050,9050,9050,9050,0
20240408,183000,321404720,9050,9050,9050,9050,0
20240408,182900,321404720,9050,9050,9050,9050,0
20240408,182800,321404720,9050,9050,9050,9050,0
20240408,182700,321404720,9050,9050,9050,9050,0
20240408,182600,321404720,9050,9050,9050,9050,0
20240408,182500,321404720,9050,9050,9050,9050,0
20240408,182400,321404720,9050,9050,9050,9050,0
20240408,182300,321404720,9050,9050,9050,9050,0
20240408,182200,321404720,9050,9050,9050,9050,0
20240408,182100,321404720,9050,9050,9050,9050,0
20240408,182000,321404720,9050,9050,9050,9050,0
20240408,181900,321404720,9050,9050,9050,9050,0
20240408,181800,321404720,9050,9050,9050,9050,0
20240408,181700,321404720,9050,9050,9050,9050,0
20240408,181600,321404720,9050,9050,9050,9050,0
20240408,181500,321404720,9050,9050,9050,9050,0
20240408,181400,321404720,9050,9050,9050,9050,0
20240408,181300,321404720,9050,9050,9050,9050,372
20240408,181200,321404720,9050,9050,9050,9050,0
20240408,181100,321404720,9050,9050,9050,9050,0
20240408,181000,321404720,9050,9050,9050,9050,0
20240408,180900,321404720,9050,9050,9050,9050,0
20240408,180800,321404720,9050,9050,9050,9050,0
20240408,180700,321404720,9050,9050,9050,9050,0
20240408,180600,321404720,9050,9050,9050,9050,0
20240408,180500,321404720,9050,9050,9050,9050,0
20240408,180400,321404720,9050,9050,9050,9050,0
20240408,180300,321404720,9050,9050,9050,9050,0
20240408,180200,321404720,9050,9050,9050,9050,0
20240408,180100,321404720,9050,9050,9050,9050,0
20240408,180000,321404720,9050,9050,9050,9050,0
20240408,175900,321404720,9050,9050,9050,9050,0
20240408,175800,321404720,9050,9050,9050,9050,0
20240408,175700,321404720,9050,9050,9050,9050,0
20240408,175600,321404720,9050,9050,9050,9050,0
20240408,175500,321404720,9050,9050,9050,9050,0
20240408,175400,321404720,9050,9050,9050,9050,0
20240408,175300,321404720,9050,9050,9050,9050,0
20240408,175200,321404720,9050,9050,9050,9050,0
20240408,175100,321404720,9050,9050,9050,9050,0
20240408,175000,321404720,9050,9050,9050,9050,0
20240408,174900,321404720,9050,9050,9050,9050,0
20240408,174800,321404720,9050,9050,9050,9050,0
20240408,174700,321404720,9050,9050,9050,9050,0
20240408,174600,321404720,9050,9050,9050,9050,0
20240408,174500,321404720,9050,9050,9050,9050,0
20240408,174400,321404720,9050,9050,9050,9050,0
20240408,174300,321404720,9050,9050,9050,9050,372
20240408,174200,321404720,9050,9050,9050,9050,0
20240408,174100,321404720,9050,9050,9050,9050,0
20240408,174000,321404720,9050,9050,9050,9050,0
20240408,173900,321404720,9050,9050,9050,9050,0
20240408,173800,321404720,9050,9050,9050,9050,0
20240408,173700,321404720,9050,9050,9050,9050,0
20240408,173600,321404720,9050,9050,9050,9050,0
20240408,173500,321404720,9050,9050,9050,9050,0
20240408,173400,321404720,9050,9050,9050,9050,0
20240408,173300,321404720,9050,9050,9050,9050,0
20240408,173200,321404720,9050,9050,9050,9050,0
20240408,173100,321404720,9050,9050,9050,9050,0
20240408,173000,321404720,9050,9050,9050,9050,0
20240408,172900,321404720,9050,9050,9050,9050,0
20240408,172800,321404720,9050,9050,9050,9050,0
20240408,172700,321404720,9050,9050,9050,9050,0
20240408,172600,321404720,9050,9050,9050,9050,0
20240408,172500,321404720,9050,9050,9050,9050,0
20240408,172400,321404720,9050,9050,9050,9050,0
20240408,172300,321404720,9050,9050,9050,9050,0
20240408,172200,321404720,9050,9050,9050,9050,0
20240408,172100,321404720,9050,9050,9050,9050,0
20240408,172000,321404720,9050,9050,9050,9050,0
20240408,171900,321404720,9050,9050,9050,9050,0
20240408,171800,321404720,9050,9050,9050,9050,0
20240408,171700,321404720,9050,9050,9050,9050,0
20240408,171600,321404720,9050,9050,9050,9050,0
20240408,171500,321404720,9050,9050,9050,9050,0
20240408,171400,321404720,9050,9050,9050,9050,0
20240408,171300,321404720,9050,9050,9050,9050,372
20240408,171200,321404720,9050,9050,9050,9050,0
20240408,171100,321404720,9050,9050,9050,9050,0
20240408,171000,321404720,9050,9050,9050,9050,0
20240408,170900,321404720,9050,9050,9050,9050,0
20240408,170800,321404720,9050,9050,9050,9050,0
20240408,170700,321404720,9050,9050,9050,9050,0
20240408,170600,321404720,9050,9050,9050,9050,0
20240408,170500,321404720,9050,9050,9050,9050,0
20240408,170400,321404720,9050,9050,9050,9050,0
20240408,170300,321404720,9050,9050,9050,9050,0
20240408,170200,321404720,9050,9050,9050,9050,0
20240408,170100,321404720,9050,9050,9050,9050,0
20240408,170000,321404720,9050,9050,9050,9050,0
20240408,165900,321404720,9050,9050,9050,9050,0
20240408,165800,321404720,9050,9050,9050,9050,0
20240408,165700,321404720,9050,9050,9050,9050,0
20240408,165600,321404720,9050,9050,9050,9050,0
20240408,165500,321404720,9050,9050,9050,9050,0
20240408,165400,321404720,9050,9050,9050,9050,0
20240408,165300,321404720,9050,9050,9050,9050,0
20240408,165200,321404720,9050,9050,9050,9050,0
20240408,165100,321404720,9050,9050,9050,9050,0
20240408,165000,321404720,9050,9050,9050,9050,0
20240408,164900,321404720,9050,9050,9050,9050,0
20240408,164800,321404720,9050,9050,9050,9050,0
20240408,164700,321404720,9050,9050,9050,9050,0
20240408,164600,321404720,9050,9050,9050,9050,0
20240408,164500,321404720,9050,9050,9050,9050,0
20240408,164400,321404720,9050,9050,9050,9050,0
20240408,164300,321404720,9050,9050,9050,9050,372
20240408,164200,321404720,9050,9050,9050,9050,0
20240408,164100,321404720,9050,9050,9050,9050,0
20240408,164000,321404720,9050,9050,9050,9050,0
20240408,163900,321404720,9050,9050,9050,9050,0
20240408,163800,321404720,9050,9050,9050,9050,0
20240408,163700,321404720,9050,9050,9050,9050,0
20240408,163600,321404720,9050,9050,9050,9050,0
20240408,163500,321404720,9050,9050,9050,9050,0
20240408,163400,321404720,9050,9050,9050,9050,0
20240408,163300,321404720,9050,9050,9050,9050,0
20240408,163200,321404720,9050,9050,9050,9050,0
20240408,163100,321404720,9050,9050,9050,9050,0
20240408,163000,321404720,9050,9050,9050,9050,0
20240408,162900,321404720,9050,9050,9050,9050,0
20240408,162800,321404720,9050,9050,9050,9050,0
20240408,162700,321404720,9050,9050,9050,9050,0
20240408,162600,321404720,9050,9050,9050,9050,0
20240408,162500,321404720,9050,9050,9050,9050,0
20240408,162400,321404720,9050,9050,9050,9050,0
20240408,162300,321404720,9050,9050,9050,9050,0
20240408,162200,321404720,9050,9050,9050,9050,0
20240408,162100,321404720,9050,9050,9050,9050,0
20240408,162000,321404720,9050,9050,9050,9050,0
20240408,161900,321404720,9050,9050,9050,9050,0
20240408,161800,321404720,9050,9050,9050,9050,0
20240408,161700,321404720,9050,9050,9050,9050,0
20240408,161600,321404720,9050,9050,9050,9050,0
20240408,161500,321404720,9050,9050,9050,9050,0
20240408,161400,321404720,9050,9050,9050,9050,0
20240408,161300,321404720,9050,9050,9050,9050,372
20240408,161200,321404720,9050,9050,9050,9050,0
20240408,161100,321404720,9050,9050,9050,9050,0
20240408,161000,321404720,9050,9050,9050,9050,0
20240408,160900,321404720,9050,9050,9050,9050,0
20240408,160800,321404720,9050,9050,9050,9050,0
20240408,160700,321404720,9050,9050,9050,9050,0
20240408,160600,321404720,9050,9050,9050,9050,0
20240408,160500,321404720,9050,9050,9050,9050,0
20240408,160400,321404720,9050,9050,9050,9050,0
20240408,160300,321404720,9050,9050,9050,9050,0
20240408,160200,321404720,9050,9050,9050,9050,0
20240408,160100,321404720,9050,9050,9050,9050,0
20240408,160000,321404720,9050,9050,9050,9050,0
20240408,155900,321404720,9050,9050,9050,9050,0
20240408,155800,321404720,9050,9050,9050,9050,0
20240408,155700,321404720,9050,9050,9050,9050,0
20240408,155600,321404720,9050,9050,9050,9050,0
20240408,155500,321404720,9050,9050,9050,9050,0
20240408,155400,321404720,9050,9050,9050,9050,0
20240408,155300,321404720,9050,9050,9050,9050,0
20240408,155200,321404720,9050,9050,9050,9050,0
20240408,155100,321404720,9050,9050,9050,9050,0
20240408,155000,321404720,9050,9050,9050,9050,0
20240408,154900,321404720,9050,9050,9050,9050,0
20240408,154800,321404720,9050,9050,9050,9050,0
20240408,154700,321404720,9050,9050,9050,9050,0
20240408,154600,321404720,9050,9050,9050,9050,0
20240408,154500,321404720,9050,9050,9050,9050,0
20240408,154400,321404720,9050,9050,9050,9050,0
20240408,154300,321404720,9050,9050,9050,9050,372
20240408,154200,321404720,9050,9050,9050,9050,0
20240408,154100,321404720,9050,9050,9050,9050,0
20240408,154000,321404720,9050,9050,9050,9050,0
20240408,153900,321404720,9050,9050,9050,9050,0
20240408,153800,321404720,9050,9050,9050,9050,0
20240408,153700,321404720,9050,9050,9050,9050,0
20240408,153600,321404720,9050,9050,9050,9050,0
20240408,153500,321404720,9050,9050,9050,9050,0
20240408,153400,321404720,9050,9050,9050,9050,0
20240408,153300,321404720,9050,9050,9050,9050,0
20240408,153200,321404720,9050,9050,9050,9050,0
20240408,153100,321404720,9050,9050,9050,9050,0
20240408,153000,321404720,9050,9050,9050,9050,372
20240408,152900,318038120,9040,9040,9040,9040,0
20240408,152800,318038120,9040,9040,9040,9040,0
20240408,152700,318038120,9040,9040,9040,9040,0
20240408,152600,318038120,9040,9040,9040,9040,0
20240408,152500,318038120,9040,9040,9040,9040,0
20240408,152400,318038120,9040,9040,9040,9040,0
20240408,152300,318038120,9040,9040,9040,9040,0
20240408,152200,318038120,9040,9040,9040,9040,0
20240408,152100,318038120,9040,9040,9040,9040,0
20240408,152000,318038120,9040,9040,9040,9040,0
20240408,151900,318038120,9040,9020,9040,9010,802
20240408,151800,310798800,9010,9010,9010,9010,17
20240408,151700,310645630,9010,9020,9020,9010,43
20240408,151600,310257880,9020,9020,9020,9020,50
20240408,151500,309806880,9010,9010,9010,9010,13
20240408,151400,309689750,9010,9010,9010,9010,0
20240408,151300,309689750,9010,9010,9010,9010,35
20240408,151200,309374400,9010,9010,9010,9010,0
20240408,151100,309374400,9010,9010,9010,9010,0
20240408,151000,309374400,9010,9020,9020,9010,27
20240408,150900,309131030,9020,9010,9020,9010,2
20240408,150800,309113000,9010,9010,9010,9010,14
20240408,150700,308986860,9010,9010,9010,9010,30
20240408,150600,308716560,9020,9010,9020,9010,142
20240408,150500,307435880,9020,9020,9020,9020,1
20240408,150400,307426860,9010,9010,9010,9010,13
20240408,150300,307309730,9030,9030,9030,9030,260
20240408,150200,304961930,9020,9010,9040,9010,151
20240408,150100,303601190,9010,9010,9010,9010,2
20240408,150000,303583170,9010,9040,9040,9010,11
20240408,145900,303484030,9020,9020,9020,9020,4
20240408,145800,303447950,9010,9010,9010,9010,1
20240408,145700,303438940,9010,9010,9010,9010,15
20240408,145600,303303790,9010,9050,9050,9010,4
20240408,145500,303267630,9020,9020,9020,9020,302
20240408,145400,300543590,9020,9020,9020,9020,0
20240408,145300,300543590,9020,9020,9020,9020,14
20240408,145200,300417310,9020,9020,9020,9020,0
20240408,145100,300417310,9020,9020,9020,9020,0
20240408,145000,300417310,9020,9020,9020,9020,11
20240408,144900,300318090,9050,9050,9050,9050,1
20240408,144800,300309040,9020,9020,9020,9020,10
20240408,144700,300218840,9050,9030,9050,9030,20
20240408,144600,300038220,9050,9050,9050,9050,13
20240408,144500,299920570,9050,9020,9050,9020,13
20240408,144400,299803280,9030,9030,9030,9030,0
20240408,144300,299803280,9030,9040,9040,9030,3
20240408,144200,299776180,9050,9020,9050,9010,18
20240408,144100,299613950,9020,9050,9050,9020,3
20240408,144000,299586860,9010,9050,9050,9010,501
20240408,143900,295072580,9050,9020,9050,9020,45
20240408,143800,294666650,9020,9020,9020,9020,0
20240408,143700,294666650,9020,9020,9020,9020,10
20240408,143600,294576450,9060,9020,9060,9020,112
20240408,143500,293566130,9020,9020,9020,9020,332
20240408,143400,290571490,9020,9020,9020,9020,18
20240408,143300,290409130,9030,9030,9030,9030,339
20240408,143200,287347960,9030,9030,9030,9030,100
20240408,143100,286444960,9030,9030,9030,9030,200
20240408,143000,284638960,9040,9040,9040,9040,224
20240408,142900,282614000,9050,9050,9050,9050,0
20240408,142800,282614000,9050,9050,9050,9050,0
20240408,142700,282614000,9050,9050,9050,9050,0
20240408,142600,282614000,9050,9050,9050,9050,5
20240408,142500,282568750,9050,9050,9050,9050,2
20240408,142400,282550650,9050,9050,9050,9050,0
20240408,142300,282550650,9050,9050,9050,9050,1
20240408,142200,282541600,9070,9070,9070,9070,0
20240408,142100,282541600,9070,9070,9070,9070,0
20240408,142000,282541600,9070,9070,9070,9070,241
20240408,141900,280355730,9040,9040,9040,9040,0
20240408,141800,280355730,9040,9040,9040,9040,22
20240408,141700,280156850,9040,9040,9040,9040,0
20240408,141600,280156850,9040,9040,9040,9040,11
20240408,141500,280057410,9040,9040,9040,9040,0
20240408,141400,280057410,9040,9040,9040,9040,100
20240408,141300,279153410,9070,9070,9070,9070,0
20240408,141200,279153410,9070,9070,9070,9070,307
20240408,141100,276368920,9070,9070,9070,9070,20
20240408,141000,276187520,9060,9030,9060,9030,105
20240408,140900,275236610,9040,9040,9040,9040,1
20240408,140800,275227570,9040,9040,9040,9040,8
20240408,140700,275155250,9030,9030,9030,9030,0
20240408,140600,275155250,9030,9030,9030,9030,0
20240408,140500,275155250,9030,9050,9050,9030,205
20240408,140400,273300300,9030,9030,9030,9030,0
20240408,140300,273300300,9030,9030,9030,9030,10
20240408,140200,273210000,9030,9030,9030,9030,0
20240408,140100,273210000,9030,9030,9030,9030,15
20240408,140000,273074550,9030,9030,9030,9030,0
20240408,135900,273074550,9030,9030,9030,9030,0
20240408,135800,273074550,9030,9030,9030,9030,11
20240408,135700,272975220,9020,9050,9050,9020,21
20240408,135600,272785690,9040,9050,9050,9040,3
20240408,135500,272758550,9060,9050,9060,9050,3
20240408,135400,272731390,9050,9020,9050,9020,210
20240408,135300,270831310,9050,9050,9050,9050,0
20240408,135200,270831310,9050,9050,9050,9050,0
20240408,135100,270831310,9050,9020,9050,9020,18
20240408,135000,270668920,9050,9030,9050,9030,7
20240408,134900,270605690,9050,9050,9050,9050,0
20240408,134800,270605690,9050,9020,9050,9020,16
20240408,134700,270461310,9020,9050,9050,9020,48
20240408,134600,270028320,9030,9020,9030,9020,34
20240408,134500,269721430,9030,9030,9030,9030,50
20240408,134400,269269930,9030,9030,9030,9030,0
20240408,134300,269269930,9030,9030,9030,9030,0
20240408,134200,269269930,9030,9020,9030,9020,19
20240408,134100,269098540,9030,9030,9030,9030,76
20240408,134000,268412260,9030,9030,9030,9030,13
20240408,133900,268294870,9040,9040,9040,9040,105
20240408,133800,267345670,9070,9070,9070,9070,0
20240408,133700,267345670,9070,9070,9070,9070,0
20240408,133600,267345670,9070,9050,9070,9050,105
20240408,133500,266395400,9040,9040,9040,9040,15
20240408,133400,266259800,9040,9040,9040,9040,0
20240408,133300,266259800,9040,9040,9040,9040,0
20240408,133200,266259800,9040,9040,9040,9040,14
20240408,133100,266133240,9050,9050,9050,9050,20
20240408,133000,265952240,9050,9050,9050,9050,0
20240408,132900,265952240,9050,9050,9050,9050,0
20240408,132800,265952240,9050,9050,9050,9050,197
20240408,132700,264169390,9020,9020,9020,9020,0
20240408,132600,264169390,9020,9020,9020,9020,0
20240408,132500,264169390,9020,9040,9040,9020,119
20240408,132400,263094680,9070,9070,9070,9070,0
20240408,132300,263094680,9070,9040,9070,9040,23
20240408,132200,262886730,9070,9050,9070,9030,771
20240408,132100,255918220,9070,9070,9070,9070,0
20240408,132000,255918220,9070,9070,9070,9070,500
20240408,131900,251383220,9070,9040,9070,9040,8
20240408,131800,251310870,9050,9050,9050,9050,49
20240408,131700,250867420,9050,9050,9050,9050,11
20240408,131600,250767870,9050,9050,9050,9050,10
20240408,131500,250677370,9050,9050,9050,9050,0
20240408,131400,250677370,9050,9050,9050,9050,0
20240408,131300,250677370,9050,9050,9050,9050,20
20240408,131200,250496370,9070,9070,9070,9070,0
20240408,131100,250496370,9070,9070,9070,9070,0
20240408,131000,250496370,9070,9070,9070,9070,0
20240408,130900,250496370,9070,9070,9070,9070,2
20240408,130800,250478230,9070,9070,9070,9070,5
20240408,130700,250432880,9070,9070,9070,9070,0
20240408,130600,250432880,9070,9070,9070,9070,1
20240408,130500,250423810,9060,9060,9060,9060,1
20240408,130400,250414750,9060,9060,9060,9060,0
20240408,130300,250414750,9060,9060,9060,9060,58
20240408,130200,249889270,9060,9060,9060,9060,30
20240408,130100,249617470,9070,9070,9070,9070,0
20240408,130000,249617470,9070,9070,9070,9070,0
20240408,125900,249617470,9070,9050,9070,9050,30
20240408,125800,249345560,9030,9050,9050,9030,11
20240408,125700,249246030,9050,9050,9050,9050,0
20240408,125600,249246030,9050,9050,9050,9050,0
20240408,125500,249246030,9050,9050,9050,9050,0
20240408,125400,249246030,9050,9050,9050,9050,0
20240408,125300,249246030,9050,9050,9050,9050,0
20240408,125200,249246030,9050,9020,9050,9020,323
20240408,125100,246332530,9020,9020,9020,9020,0
20240408,125000,246332530,9020,9020,9020,9020,0
20240408,124900,246332530,9020,9020,9020,9020,40
20240408,124800,245971730,9020,9020,9020,9020,0
20240408,124700,245971730,9020,9020,9020,9020,10
20240408,124600,245881530,9030,9030,9030,9030,202
20240408,124500,244057470,9030,9030,9030,9030,100
20240408,124400,243154470,9040,9040,9040,9040,1
20240408,124300,243145430,9070,9070,9070,9070,0
20240408,124200,243145430,9070,9050,9070,9050,7
20240408,124100,243082040,9050,9050,9050,9050,100
20240408,124000,242177040,9050,9050,9050,9050,0
20240408,123900,242177040,9050,9050,9050,9050,10
20240408,123800,242086540,9070,9060,9070,9020,2387
20240408,123700,220510470,9070,9070,9070,9070,20
20240408,123600,220329070,9060,9090,9090,9060,85
20240408,123500,219557160,9090,9090,9090,9090,0
20240408,123400,219557160,9090,9090,9090,9090,60
20240408,123300,219011760,9090,9090,9090,9090,0
20240408,123200,219011760,9090,9090,9090,9090,0
20240408,123100,219011760,9090,9090,9090,9090,108
20240408,123000,218030040,9090,9090,9090,9090,1
20240408,122900,218020950,9070,9070,9070,9070,8
20240408,122800,217948390,9070,9070,9070,9070,1
20240408,122700,217939320,9060,9060,9060,9060,0
20240408,122600,217939320,9060,9060,9060,9060,0
20240408,122500,217939320,9060,9060,9060,9060,66
20240408,122400,217341360,9060,9060,9080,9050,578
20240408,122300,212109390,9060,9060,9060,9060,0
20240408,122200,212109390,9060,9060,9060,9060,0
20240408,122100,212109390,9060,9060,9060,9060,60
20240408,122000,211565790,9060,9060,9060,9060,0
20240408,121900,211565790,9060,9060,9060,9060,0
20240408,121800,211565790,9060,9060,9060,9060,0
20240408,121700,211565790,9060,9050,9060,9050,49
20240408,121600,211122190,9080,9080,9080,9080,3
20240408,121500,211094950,9050,9050,9050,9050,0
20240408,121400,211094950,9050,9050,9050,9050,0
20240408,121300,211094950,9050,9050,9050,9050,0
20240408,121200,211094950,9050,9050,9050,9050,10
20240408,121100,211004450,9090,9090,9090,9090,0
20240408,121000,211004450,9090,9090,9090,9090,9
20240408,120900,210922640,9080,9080,9080,9080,29
20240408,120800,210659320,9080,9080,9080,9080,10
20240408,120700,210568520,9080,9080,9080,9080,1
20240408,120600,210559440,9040,9040,9040,9040,0
20240408,120500,210559440,9040,9040,9040,9040,0
20240408,120400,210559440,9040,9040,9040,9040,0
20240408,120300,210559440,9040,9040,9040,9040,0
20240408,120200,210559440,9040,9040,9040,9040,0
20240408,120100,210559440,9040,9060,9060,9040,700
20240408,120000,204231410,9050,9050,9050,9050,660
20240408,115900,198258410,9050,9050,9050,9050,40
20240408,115800,197896410,9050,9050,9050,9050,0
20240408,115700,197896410,9050,9050,9050,9050,0
20240408,115600,197896410,9050,9050,9050,9050,0
20240408,115500,197896410,9050,9060,9060,9050,440
20240408,115400,193914390,9100,9100,9100,9100,0
20240408,115300,193914390,9100,9100,9100,9100,0
20240408,115200,193914390,9100,9100,9100,9100,0
20240408,115100,193914390,9100,9100,9100,9100,0
20240408,115000,193914390,9100,9100,9100,9100,0
20240408,114900,193914390,9100,9100,9100,9100,0
20240408,114800,193914390,9100,9100,9100,9100,1
20240408,114700,193905290,9090,9090,9090,9090,30
20240408,114600,193632590,9090,9090,9090,9090,85
20240408,114500,192859940,9090,9090,9090,9090,0
20240408,114400,192859940,9090,9090,9090,9090,5
20240408,114300,192814490,9090,9060,9090,9060,11
20240408,114200,192714800,9130,9130,9130,9130,0
20240408,114100,192714800,9130,9130,9130,9130,0
20240408,114000,192714800,9130,9130,9130,9130,0
20240408,113900,192714800,9130,9130,9130,9130,0
20240408,113800,192714800,9130,9130,9130,9130,0
20240408,113700,192714800,9130,9100,9130,9050,139
20240408,113600,191455350,9100,9100,9100,9100,0
20240408,113500,191455350,9100,9100,9100,9100,0
20240408,113400,191455350,9100,9100,9100,9100,29
20240408,113300,191191450,9100,9070,9100,9060,240
20240408,113200,189009790,9070,9070,9070,9070,6
20240408,113100,188955370,9070,9070,9070,9070,3
20240408,113000,188928160,9070,9070,9070,9070,1
20240408,112900,188919090,9080,9090,9090,9080,16
20240408,112800,188773770,9100,9070,9100,9050,163
20240408,112700,187298080,9080,9060,9080,9060,1106
20240408,112600,177273700,9070,9070,9070,9070,153
20240408,112500,175885990,9080,9090,9090,9080,433
20240408,112400,171953850,9130,9110,9130,9110,2
20240408,112300,171935610,9100,9110,9110,9080,1549
20240408,112200,157841620,9120,9120,9120,9120,0
20240408,112100,157841620,9120,9120,9120,9120,10
20240408,112000,157750420,9120,9120,9120,9120,0
20240408,111900,157750420,9120,9120,9120,9120,0
20240408,111800,157750420,9120,9120,9120,9120,20
20240408,111700,157568020,9120,9120,9120,9120,100
20240408,111600,156656020,9120,9120,9120,9120,5
20240408,111500,156610420,9150,9150,9150,9150,0
20240408,111400,156610420,9150,9120,9150,9110,208
20240408,111300,154714520,9150,9150,9150,9150,0
20240408,111200,154714520,9150,9150,9150,9150,0
20240408,111100,154714520,9150,9150,9150,9150,0
20240408,111000,154714520,9150,9150,9150,9150,0
20240408,110900,154714520,9150,9150,9150,9150,0
20240408,110800,154714520,9150,9150,9150,9150,0
20240408,110700,154714520,9150,9120,9150,9120,21
20240408,110600,154522970,9150,9150,9150,9150,0
20240408,110500,154522970,9150,9150,9150,9150,1
20240408,110400,154513820,9120,9120,9120,9120,0
20240408,110300,154513820,9120,9120,9120,9120,501
20240408,110200,149944700,9150,9150,9150,9150,0
20240408,110100,149944700,9150,9150,9150,9150,0
20240408,110000,149944700,9150,9150,9150,9150,1
20240408,105900,149935550,9120,9120,9120,9120,0
20240408,105800,149935550,9120,9120,9120,9120,200
20240408,105700,148111550,9120,9120,9120,9120,0
20240408,105600,148111550,9120,9120,9120,9120,50
20240408,105500,147655550,9120,9120,9120,9120,36
20240408,105400,147327230,9150,9150,9150,9150,10
20240408,105300,147235730,9150,9150,9150,9150,0
20240408,105200,147235730,9150,9150,9150,9150,0
20240408,105100,147235730,9150,9120,9150,9120,410
20240408,105000,143490320,9120,9120,9120,9120,172
20240408,104900,141921680,9120,9140,9140,9120,2
20240408,104800,141903420,9120,9120,9120,9120,0
20240408,104700,141903420,9120,9120,9120,9120,10
20240408,104600,141812220,9110,9110,9110,9110,0
20240408,104500,141812220,9110,9160,9160,9110,242
20240408,104400,139607550,9110,9110,9110,9110,90
20240408,104300,138787650,9110,9110,9110,9110,0
20240408,104200,138787650,9110,9110,9130,9110,103
20240408,104100,137848120,9150,9150,9150,9150,0
20240408,104000,137848120,9150,9140,9150,9140,13
20240408,103900,137729290,9140,9140,9140,9140,1
20240408,103800,137720150,9110,9120,9120,9110,284
20240408,103700,135130870,9120,9120,9120,9120,0
20240408,103600,135130870,9120,9120,9120,9120,0
20240408,103500,135130870,9120,9140,9140,9120,308
20240408,103400,132320820,9130,9140,9140,9130,800
20240408,103300,125016020,9140,9140,9140,9140,0
20240408,103200,125016020,9140,9140,9140,9140,0
20240408,103100,125016020,9140,9140,9140,9140,17
20240408,103000,124860640,9140,9160,9200,9140,122
20240408,102900,123743280,9140,9140,9140,9140,81
20240408,102800,123002940,9140,9160,9160,9140,711
20240408,102700,116497470,9160,9160,9160,9160,0
20240408,102600,116497470,9160,9160,9160,9160,2
20240408,102500,116479150,9170,9170,9170,9170,303
20240408,102400,113700640,9210,9210,9210,9210,0
20240408,102300,113700640,9210,9210,9210,9210,1
20240408,102200,113691430,9210,9210,9210,9210,2
20240408,102100,113673010,9180,9210,9210,9180,991
20240408,102000,104575600,9190,9190,9190,9190,1
20240408,101900,104566410,9190,9190,9190,9190,0
20240408,101800,104566410,9190,9190,9190,9190,120
20240408,101700,103463610,9190,9200,9200,9190,287
20240408,101600,100825980,9210,9210,9210,9210,36
20240408,101500,100494420,9200,9200,9200,9200,300
20240408,101400,97734420,9200,9200,9200,9200,0
20240408,101300,97734420,9200,9200,9200,9200,0
20240408,101200,97734420,9200,9200,9200,9200,0
20240408,101100,97734420,9200,9200,9200,9200,35
20240408,101000,97412420,9210,9210,9210,9210,26
20240408,100900,97172960,9200,9200,9200,9200,12
20240408,100800,97062560,9200,9200,9200,9200,39
20240408,100700,96703760,9210,9190,9210,9190,17
20240408,100600,96547370,9220,9220,9220,9220,0
20240408,100500,96547370,9220,9220,9220,9220,0
20240408,100400,96547370,9220,9220,9220,9220,1
20240408,100300,96538150,9230,9230,9230,9230,1
20240408,100200,96528920,9230,9200,9230,9200,12
20240408,100100,96418460,9230,9230,9230,9230,1
20240408,100000,96409230,9230,9230,9230,9230,1
20240408,095900,96400000,9190,9190,9190,9190,0
20240408,095800,96400000,9190,9190,9190,9190,0
20240408,095700,96400000,9190,9190,9190,9190,0
20240408,095600,96400000,9190,9190,9190,9190,1
20240408,095500,96390810,9190,9190,9190,9190,200
20240408,095400,94552810,9230,9190,9230,9190,137
20240408,095300,93292620,9190,9190,9190,9190,0
20240408,095200,93292620,9190,9190,9190,9190,333
20240408,095100,90232350,9190,9190,9190,9190,0
20240408,095000,90232350,9190,9190,9190,9190,301
20240408,094900,87466160,9200,9200,9200,9200,1
20240408,094800,87456960,9230,9220,9230,9220,281
20240408,094700,84864330,9220,9220,9220,9220,0
20240408,094600,84864330,9220,9220,9220,9220,1
20240408,094500,84855110,9190,9190,9190,9190,20
20240408,094400,84671310,9190,9200,9200,9190,359
20240408,094300,81369270,9200,9200,9200,9200,37
20240408,094200,81028870,9190,9190,9190,9190,2
20240408,094100,81010490,9200,9200,9200,9200,11
20240408,094000,80909290,9220,9210,9220,9210,6
20240408,093900,80853980,9210,9220,9220,9210,4
20240408,093800,80817120,9220,9220,9220,9220,2
20240408,093700,80798680,9190,9190,9190,9190,0
20240408,093600,80798680,9190,9190,9190,9190,100
20240408,093500,79879680,9190,9240,9240,9190,57
20240408,093400,79355030,9190,9190,9190,9190,0
20240408,093300,79355030,9190,9200,9240,9190,64
20240408,093200,78766190,9210,9200,9210,9200,44
20240408,093100,78361380,9200,9180,9200,9180,211
20240408,093000,76420550,9180,9180,9180,9180,134
20240408,092900,75190430,9170,9170,9170,9170,13
20240408,092800,75071220,9170,9170,9170,9170,142
20240408,092700,73769080,9170,9180,9180,9170,238
20240408,092600,71584710,9190,9200,9200,9190,787
20240408,092500,64345940,9200,9250,9250,9200,2905
20240408,092400,37577420,9250,9250,9250,9250,0
20240408,092300,37577420,9250,9250,9250,9250,451
20240408,092200,33405670,9260,9250,9260,9250,184
20240408,092100,31703640,9260,9280,9280,9260,578
20240408,092000,26351260,9290,9280,9300,9270,84
20240408,091900,25571740,9290,9310,9310,9290,61
20240408,091800,25003880,9260,9270,9270,9260,231
20240408,091700,22864190,9310,9340,9340,9310,824
20240408,091600,15188490,9330,9330,9330,9330,200
20240408,091500,13322490,9320,9320,9320,9320,0
20240408,091400,13322490,9320,9320,9320,9320,0
20240408,091300,13322490,9320,9320,9320,9320,10
20240408,091200,13229290,9360,9400,9400,9360,1023
20240408,091100,3644660,9400,9400,9400,9400,0
20240408,091000,3644660,9400,9400,9400,9400,0
20240408,090900,3644660,9400,9400,9400,9400,15
20240408,090800,3503660,9410,9410,9410,9410,10
20240408,090700,3409560,9400,9400,9400,9400,0
20240408,090600,3409560,9400,9400,9400,9400,0
20240408,090500,3409560,9400,9410,9410,9400,5
20240408,090400,3362550,9410,9410,9410,9410,0
20240408,090300,3362550,9410,9410,9410,9410,7
20240408,090200,3296680,9400,9400,9400,9400,0
20240408,090100,3296680,9400,9410,9410,9400,247
20240408,090000,974300,9600,9400,9670,9400,102