KissMeData/087600/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,194400,203946980,8740,8740,8740,8740,737
20240412,194300,203946980,8740,8740,8740,8740,0
20240412,194200,203946980,8740,8740,8740,8740,0
20240412,194100,203946980,8740,8740,8740,8740,0
20240412,194000,203946980,8740,8740,8740,8740,0
20240412,193900,203946980,8740,8740,8740,8740,0
20240412,193800,203946980,8740,8740,8740,8740,0
20240412,193700,203946980,8740,8740,8740,8740,0
20240412,193600,203946980,8740,8740,8740,8740,0
20240412,193500,203946980,8740,8740,8740,8740,0
20240412,193400,203946980,8740,8740,8740,8740,0
20240412,193300,203946980,8740,8740,8740,8740,0
20240412,193200,203946980,8740,8740,8740,8740,0
20240412,193100,203946980,8740,8740,8740,8740,0
20240412,193000,203946980,8740,8740,8740,8740,0
20240412,192900,203946980,8740,8740,8740,8740,0
20240412,192800,203946980,8740,8740,8740,8740,0
20240412,192700,203946980,8740,8740,8740,8740,0
20240412,192600,203946980,8740,8740,8740,8740,0
20240412,192500,203946980,8740,8740,8740,8740,0
20240412,192400,203946980,8740,8740,8740,8740,0
20240412,192300,203946980,8740,8740,8740,8740,0
20240412,192200,203946980,8740,8740,8740,8740,0
20240412,192100,203946980,8740,8740,8740,8740,0
20240412,192000,203946980,8740,8740,8740,8740,0
20240412,191900,203946980,8740,8740,8740,8740,0
20240412,191800,203946980,8740,8740,8740,8740,0
20240412,191700,203946980,8740,8740,8740,8740,0
20240412,191600,203946980,8740,8740,8740,8740,0
20240412,191500,203946980,8740,8740,8740,8740,0
20240412,191400,203946980,8740,8740,8740,8740,737
20240412,191300,203946980,8740,8740,8740,8740,0
20240412,191200,203946980,8740,8740,8740,8740,0
20240412,191100,203946980,8740,8740,8740,8740,0
20240412,191000,203946980,8740,8740,8740,8740,0
20240412,190900,203946980,8740,8740,8740,8740,0
20240412,190800,203946980,8740,8740,8740,8740,0
20240412,190700,203946980,8740,8740,8740,8740,0
20240412,190600,203946980,8740,8740,8740,8740,0
20240412,190500,203946980,8740,8740,8740,8740,0
20240412,190400,203946980,8740,8740,8740,8740,0
20240412,190300,203946980,8740,8740,8740,8740,0
20240412,190200,203946980,8740,8740,8740,8740,0
20240412,190100,203946980,8740,8740,8740,8740,0
20240412,190000,203946980,8740,8740,8740,8740,0
20240412,185900,203946980,8740,8740,8740,8740,0
20240412,185800,203946980,8740,8740,8740,8740,0
20240412,185700,203946980,8740,8740,8740,8740,0
20240412,185600,203946980,8740,8740,8740,8740,0
20240412,185500,203946980,8740,8740,8740,8740,0
20240412,185400,203946980,8740,8740,8740,8740,0
20240412,185300,203946980,8740,8740,8740,8740,0
20240412,185200,203946980,8740,8740,8740,8740,0
20240412,185100,203946980,8740,8740,8740,8740,0
20240412,185000,203946980,8740,8740,8740,8740,0
20240412,184900,203946980,8740,8740,8740,8740,0
20240412,184800,203946980,8740,8740,8740,8740,0
20240412,184700,203946980,8740,8740,8740,8740,0
20240412,184600,203946980,8740,8740,8740,8740,0
20240412,184500,203946980,8740,8740,8740,8740,0
20240412,184400,203946980,8740,8740,8740,8740,737
20240412,184300,203946980,8740,8740,8740,8740,0
20240412,184200,203946980,8740,8740,8740,8740,0
20240412,184100,203946980,8740,8740,8740,8740,0
20240412,184000,203946980,8740,8740,8740,8740,0
20240412,183900,203946980,8740,8740,8740,8740,0
20240412,183800,203946980,8740,8740,8740,8740,0
20240412,183700,203946980,8740,8740,8740,8740,0
20240412,183600,203946980,8740,8740,8740,8740,0
20240412,183500,203946980,8740,8740,8740,8740,0
20240412,183400,203946980,8740,8740,8740,8740,0
20240412,183300,203946980,8740,8740,8740,8740,0
20240412,183200,203946980,8740,8740,8740,8740,0
20240412,183100,203946980,8740,8740,8740,8740,0
20240412,183000,203946980,8740,8740,8740,8740,0
20240412,182900,203946980,8740,8740,8740,8740,0
20240412,182800,203946980,8740,8740,8740,8740,0
20240412,182700,203946980,8740,8740,8740,8740,0
20240412,182600,203946980,8740,8740,8740,8740,0
20240412,182500,203946980,8740,8740,8740,8740,0
20240412,182400,203946980,8740,8740,8740,8740,0
20240412,182300,203946980,8740,8740,8740,8740,0
20240412,182200,203946980,8740,8740,8740,8740,0
20240412,182100,203946980,8740,8740,8740,8740,0
20240412,182000,203946980,8740,8740,8740,8740,0
20240412,181900,203946980,8740,8740,8740,8740,0
20240412,181800,203946980,8740,8740,8740,8740,0
20240412,181700,203946980,8740,8740,8740,8740,0
20240412,181600,203946980,8740,8740,8740,8740,0
20240412,181500,203946980,8740,8740,8740,8740,0
20240412,181400,203946980,8740,8740,8740,8740,737
20240412,181300,203946980,8740,8740,8740,8740,0
20240412,181200,203946980,8740,8740,8740,8740,0
20240412,181100,203946980,8740,8740,8740,8740,0
20240412,181000,203946980,8740,8740,8740,8740,0
20240412,180900,203946980,8740,8740,8740,8740,0
20240412,180800,203946980,8740,8740,8740,8740,0
20240412,180700,203946980,8740,8740,8740,8740,0
20240412,180600,203946980,8740,8740,8740,8740,0
20240412,180500,203946980,8740,8740,8740,8740,0
20240412,180400,203946980,8740,8740,8740,8740,0
20240412,180300,203946980,8740,8740,8740,8740,0
20240412,180200,203946980,8740,8740,8740,8740,0
20240412,180100,203946980,8740,8740,8740,8740,0
20240412,180000,203946980,8740,8740,8740,8740,0
20240412,175900,203946980,8740,8740,8740,8740,0
20240412,175800,203946980,8740,8740,8740,8740,0
20240412,175700,203946980,8740,8740,8740,8740,0
20240412,175600,203946980,8740,8740,8740,8740,0
20240412,175500,203946980,8740,8740,8740,8740,0
20240412,175400,203946980,8740,8740,8740,8740,0
20240412,175300,203946980,8740,8740,8740,8740,0
20240412,175200,203946980,8740,8740,8740,8740,0
20240412,175100,203946980,8740,8740,8740,8740,0
20240412,175000,203946980,8740,8740,8740,8740,0
20240412,174900,203946980,8740,8740,8740,8740,0
20240412,174800,203946980,8740,8740,8740,8740,0
20240412,174700,203946980,8740,8740,8740,8740,0
20240412,174600,203946980,8740,8740,8740,8740,0
20240412,174500,203946980,8740,8740,8740,8740,0
20240412,174400,203946980,8740,8740,8740,8740,737
20240412,174300,203946980,8740,8740,8740,8740,0
20240412,174200,203946980,8740,8740,8740,8740,0
20240412,174100,203946980,8740,8740,8740,8740,0
20240412,174000,203946980,8740,8740,8740,8740,0
20240412,173900,203946980,8740,8740,8740,8740,0
20240412,173800,203946980,8740,8740,8740,8740,0
20240412,173700,203946980,8740,8740,8740,8740,0
20240412,173600,203946980,8740,8740,8740,8740,0
20240412,173500,203946980,8740,8740,8740,8740,0
20240412,173400,203946980,8740,8740,8740,8740,0
20240412,173300,203946980,8740,8740,8740,8740,0
20240412,173200,203946980,8740,8740,8740,8740,0
20240412,173100,203946980,8740,8740,8740,8740,0
20240412,173000,203946980,8740,8740,8740,8740,0
20240412,172900,203946980,8740,8740,8740,8740,0
20240412,172800,203946980,8740,8740,8740,8740,0
20240412,172700,203946980,8740,8740,8740,8740,0
20240412,172600,203946980,8740,8740,8740,8740,0
20240412,172500,203946980,8740,8740,8740,8740,0
20240412,172400,203946980,8740,8740,8740,8740,0
20240412,172300,203946980,8740,8740,8740,8740,0
20240412,172200,203946980,8740,8740,8740,8740,0
20240412,172100,203946980,8740,8740,8740,8740,0
20240412,172000,203946980,8740,8740,8740,8740,0
20240412,171900,203946980,8740,8740,8740,8740,0
20240412,171800,203946980,8740,8740,8740,8740,0
20240412,171700,203946980,8740,8740,8740,8740,0
20240412,171600,203946980,8740,8740,8740,8740,0
20240412,171500,203946980,8740,8740,8740,8740,0
20240412,171400,203946980,8740,8740,8740,8740,737
20240412,171300,203946980,8740,8740,8740,8740,0
20240412,171200,203946980,8740,8740,8740,8740,0
20240412,171100,203946980,8740,8740,8740,8740,0
20240412,171000,203946980,8740,8740,8740,8740,0
20240412,170900,203946980,8740,8740,8740,8740,0
20240412,170800,203946980,8740,8740,8740,8740,0
20240412,170700,203946980,8740,8740,8740,8740,0
20240412,170600,203946980,8740,8740,8740,8740,0
20240412,170500,203946980,8740,8740,8740,8740,0
20240412,170400,203946980,8740,8740,8740,8740,0
20240412,170300,203946980,8740,8740,8740,8740,0
20240412,170200,203946980,8740,8740,8740,8740,0
20240412,170100,203946980,8740,8740,8740,8740,0
20240412,170000,203946980,8740,8740,8740,8740,0
20240412,165900,203946980,8740,8740,8740,8740,0
20240412,165800,203946980,8740,8740,8740,8740,0
20240412,165700,203946980,8740,8740,8740,8740,0
20240412,165600,203946980,8740,8740,8740,8740,0
20240412,165500,203946980,8740,8740,8740,8740,0
20240412,165400,203946980,8740,8740,8740,8740,0
20240412,165300,203946980,8740,8740,8740,8740,0
20240412,165200,203946980,8740,8740,8740,8740,0
20240412,165100,203946980,8740,8740,8740,8740,0
20240412,165000,203946980,8740,8740,8740,8740,0
20240412,164900,203946980,8740,8740,8740,8740,0
20240412,164800,203946980,8740,8740,8740,8740,0
20240412,164700,203946980,8740,8740,8740,8740,0
20240412,164600,203946980,8740,8740,8740,8740,0
20240412,164500,203946980,8740,8740,8740,8740,0
20240412,164400,203946980,8740,8740,8740,8740,737
20240412,164300,203946980,8740,8740,8740,8740,0
20240412,164200,203946980,8740,8740,8740,8740,0
20240412,164100,203946980,8740,8740,8740,8740,0
20240412,164000,203946980,8740,8740,8740,8740,0
20240412,163900,203946980,8740,8740,8740,8740,0
20240412,163800,203946980,8740,8740,8740,8740,0
20240412,163700,203946980,8740,8740,8740,8740,0
20240412,163600,203946980,8740,8740,8740,8740,0
20240412,163500,203946980,8740,8740,8740,8740,0
20240412,163400,203946980,8740,8740,8740,8740,0
20240412,163300,203946980,8740,8740,8740,8740,0
20240412,163200,203946980,8740,8740,8740,8740,0
20240412,163100,203946980,8740,8740,8740,8740,0
20240412,163000,203946980,8740,8740,8740,8740,0
20240412,162900,203946980,8740,8740,8740,8740,0
20240412,162800,203946980,8740,8740,8740,8740,0
20240412,162700,203946980,8740,8740,8740,8740,0
20240412,162600,203946980,8740,8740,8740,8740,0
20240412,162500,203946980,8740,8740,8740,8740,0
20240412,162400,203946980,8740,8740,8740,8740,0
20240412,162300,203946980,8740,8740,8740,8740,0
20240412,162200,203946980,8740,8740,8740,8740,0
20240412,162100,203946980,8740,8740,8740,8740,0
20240412,162000,203946980,8740,8740,8740,8740,0
20240412,161900,203946980,8740,8740,8740,8740,0
20240412,161800,203946980,8740,8740,8740,8740,0
20240412,161700,203946980,8740,8740,8740,8740,0
20240412,161600,203946980,8740,8740,8740,8740,0
20240412,161500,203946980,8740,8740,8740,8740,0
20240412,161400,203946980,8740,8740,8740,8740,737
20240412,161300,203946980,8740,8740,8740,8740,0
20240412,161200,203946980,8740,8740,8740,8740,0
20240412,161100,203946980,8740,8740,8740,8740,0
20240412,161000,203946980,8740,8740,8740,8740,0
20240412,160900,203946980,8740,8740,8740,8740,0
20240412,160800,203946980,8740,8740,8740,8740,0
20240412,160700,203946980,8740,8740,8740,8740,0
20240412,160600,203946980,8740,8740,8740,8740,0
20240412,160500,203946980,8740,8740,8740,8740,0
20240412,160400,203946980,8740,8740,8740,8740,0
20240412,160300,203946980,8740,8740,8740,8740,0
20240412,160200,203946980,8740,8740,8740,8740,0
20240412,160100,203946980,8740,8740,8740,8740,0
20240412,160000,203946980,8740,8740,8740,8740,0
20240412,155900,203946980,8740,8740,8740,8740,0
20240412,155800,203946980,8740,8740,8740,8740,0
20240412,155700,203946980,8740,8740,8740,8740,0
20240412,155600,203946980,8740,8740,8740,8740,0
20240412,155500,203946980,8740,8740,8740,8740,0
20240412,155400,203946980,8740,8740,8740,8740,0
20240412,155300,203946980,8740,8740,8740,8740,0
20240412,155200,203946980,8740,8740,8740,8740,0
20240412,155100,203946980,8740,8740,8740,8740,0
20240412,155000,203946980,8740,8740,8740,8740,0
20240412,154900,203946980,8740,8740,8740,8740,0
20240412,154800,203946980,8740,8740,8740,8740,0
20240412,154700,203946980,8740,8740,8740,8740,0
20240412,154600,203946980,8740,8740,8740,8740,0
20240412,154500,203946980,8740,8740,8740,8740,0
20240412,154400,203946980,8740,8740,8740,8740,737
20240412,154300,203946980,8740,8740,8740,8740,0
20240412,154200,203946980,8740,8740,8740,8740,0
20240412,154100,203946980,8740,8740,8740,8740,0
20240412,154000,203946980,8740,8740,8740,8740,0
20240412,153900,203946980,8740,8740,8740,8740,0
20240412,153800,203946980,8740,8740,8740,8740,0
20240412,153700,203946980,8740,8740,8740,8740,0
20240412,153600,203946980,8740,8740,8740,8740,0
20240412,153500,203946980,8740,8740,8740,8740,0
20240412,153400,203946980,8740,8740,8740,8740,0
20240412,153300,203946980,8740,8740,8740,8740,0
20240412,153200,203946980,8740,8740,8740,8740,0
20240412,153100,203946980,8740,8740,8740,8740,0
20240412,153000,203946980,8740,8740,8740,8740,737
20240412,152900,197505600,8750,8750,8750,8750,0
20240412,152800,197505600,8750,8750,8750,8750,0
20240412,152700,197505600,8750,8750,8750,8750,0
20240412,152600,197505600,8750,8750,8750,8750,0
20240412,152500,197505600,8750,8750,8750,8750,0
20240412,152400,197505600,8750,8750,8750,8750,0
20240412,152300,197505600,8750,8750,8750,8750,0
20240412,152200,197505600,8750,8750,8750,8750,0
20240412,152100,197505600,8750,8750,8750,8750,0
20240412,152000,197505600,8750,8750,8750,8750,0
20240412,151900,197505600,8750,8750,8750,8750,0
20240412,151800,197505600,8750,8750,8750,8750,140
20240412,151700,196280600,8760,8760,8760,8760,172
20240412,151600,194773880,8780,8780,8780,8780,3
20240412,151500,194747540,8780,8780,8780,8780,0
20240412,151400,194747540,8780,8780,8780,8780,5
20240412,151300,194703640,8780,8780,8780,8780,100
20240412,151200,193825640,8780,8780,8780,8780,56
20240412,151100,193333960,8750,8750,8750,8750,0
20240412,151000,193333960,8750,8750,8750,8750,0
20240412,150900,193333960,8750,8750,8750,8750,0
20240412,150800,193333960,8750,8750,8750,8750,1
20240412,150700,193325210,8760,8760,8760,8760,0
20240412,150600,193325210,8760,8760,8760,8760,0
20240412,150500,193325210,8760,8760,8760,8760,0
20240412,150400,193325210,8760,8760,8760,8760,0
20240412,150300,193325210,8760,8750,8760,8750,164
20240412,150200,191888710,8760,8760,8760,8760,0
20240412,150100,191888710,8760,8770,8780,8760,15
20240412,150000,191757120,8770,8770,8770,8770,0
20240412,145900,191757120,8770,8740,8780,8740,4
20240412,145800,191722060,8750,8750,8750,8750,20
20240412,145700,191547060,8750,8770,8770,8750,900
20240412,145600,183668050,8780,8780,8780,8780,111
20240412,145500,182693470,8780,8780,8780,8780,0
20240412,145400,182693470,8780,8770,8780,8770,19
20240412,145300,182526720,8780,8760,8800,8760,172
20240412,145200,181016380,8770,8770,8770,8770,100
20240412,145100,180139380,8800,8800,8800,8800,40
20240412,145000,179787380,8800,8800,8800,8800,0
20240412,144900,179787380,8800,8800,8800,8800,20
20240412,144800,179611380,8800,8800,8800,8800,0
20240412,144700,179611380,8800,8800,8800,8800,59
20240412,144600,179092180,8760,8760,8760,8760,0
20240412,144500,179092180,8760,8760,8760,8760,0
20240412,144400,179092180,8760,8760,8760,8760,0
20240412,144300,179092180,8760,8760,8760,8760,146
20240412,144200,177813220,8760,8770,8770,8760,155
20240412,144100,176455410,8810,8810,8810,8810,0
20240412,144000,176455410,8810,8790,8810,8790,250
20240412,143900,174253810,8760,8760,8760,8760,95
20240412,143800,173421610,8790,8800,8800,8790,152
20240412,143700,172084120,8810,8810,8810,8810,0
20240412,143600,172084120,8810,8810,8810,8810,0
20240412,143500,172084120,8810,8810,8810,8810,0
20240412,143400,172084120,8810,8810,8810,8810,74
20240412,143300,171432180,8800,8800,8800,8800,150
20240412,143200,170112180,8810,8800,8810,8800,9
20240412,143100,170032910,8810,8790,8810,8790,258
20240412,143000,167760980,8790,8790,8790,8790,2
20240412,142900,167743400,8790,8790,8790,8790,1
20240412,142800,167734610,8800,8800,8800,8800,0
20240412,142700,167734610,8800,8800,8800,8800,0
20240412,142600,167734610,8800,8800,8800,8800,0
20240412,142500,167734610,8800,8800,8800,8800,0
20240412,142400,167734610,8800,8800,8800,8800,0
20240412,142300,167734610,8800,8800,8800,8800,0
20240412,142200,167734610,8800,8800,8800,8800,0
20240412,142100,167734610,8800,8800,8800,8800,0
20240412,142000,167734610,8800,8800,8800,8800,0
20240412,141900,167734610,8800,8800,8800,8800,50
20240412,141800,167294610,8810,8810,8810,8810,0
20240412,141700,167294610,8810,8810,8810,8810,0
20240412,141600,167294610,8810,8810,8810,8810,0
20240412,141500,167294610,8810,8810,8810,8810,0
20240412,141400,167294610,8810,8810,8810,8810,0
20240412,141300,167294610,8810,8810,8810,8810,0
20240412,141200,167294610,8810,8810,8810,8810,0
20240412,141100,167294610,8810,8790,8810,8790,133
20240412,141000,166124730,8750,8750,8750,8750,0
20240412,140900,166124730,8750,8750,8750,8750,0
20240412,140800,166124730,8750,8750,8750,8750,0
20240412,140700,166124730,8750,8750,8750,8750,0
20240412,140600,166124730,8750,8750,8750,8750,0
20240412,140500,166124730,8750,8760,8760,8750,36
20240412,140400,165809720,8740,8740,8740,8740,0
20240412,140300,165809720,8740,8740,8740,8740,0
20240412,140200,165809720,8740,8740,8740,8740,0
20240412,140100,165809720,8740,8760,8760,8740,157
20240412,140000,164436990,8760,8760,8760,8760,0
20240412,135900,164436990,8760,8760,8760,8760,0
20240412,135800,164436990,8760,8760,8760,8760,0
20240412,135700,164436990,8760,8760,8760,8760,0
20240412,135600,164436990,8760,8760,8760,8760,0
20240412,135500,164436990,8760,8760,8760,8760,0
20240412,135400,164436990,8760,8760,8760,8760,0
20240412,135300,164436990,8760,8760,8760,8760,0
20240412,135200,164436990,8760,8760,8760,8760,1
20240412,135100,164428230,8800,8800,8800,8800,0
20240412,135000,164428230,8800,8800,8800,8800,0
20240412,134900,164428230,8800,8800,8800,8800,0
20240412,134800,164428230,8800,8800,8800,8800,0
20240412,134700,164428230,8800,8800,8800,8800,0
20240412,134600,164428230,8800,8800,8800,8800,180
20240412,134500,162844230,8800,8800,8800,8800,3
20240412,134400,162817830,8800,8800,8800,8800,2
20240412,134300,162800230,8740,8740,8740,8740,100
20240412,134200,161926230,8740,8740,8740,8740,0
20240412,134100,161926230,8740,8740,8740,8740,251
20240412,134000,159732490,8740,8750,8750,8740,200
20240412,133900,157984210,8760,8760,8760,8760,400
20240412,133800,154480210,8760,8760,8760,8760,0
20240412,133700,154480210,8760,8760,8760,8760,0
20240412,133600,154480210,8760,8760,8760,8760,22
20240412,133500,154287490,8770,8770,8770,8770,162
20240412,133400,152866750,8810,8810,8810,8810,20
20240412,133300,152690550,8810,8770,8810,8770,271
20240412,133200,150313840,8780,8780,8780,8780,0
20240412,133100,150313840,8780,8780,8780,8780,7
20240412,133000,150252380,8770,8770,8770,8770,80
20240412,132900,149550780,8780,8780,8780,8780,0
20240412,132800,149550780,8780,8780,8780,8780,0
20240412,132700,149550780,8780,8780,8780,8780,0
20240412,132600,149550780,8780,8780,8780,8780,13
20240412,132500,149436640,8790,8790,8790,8790,0
20240412,132400,149436640,8790,8800,8800,8790,152
20240412,132300,148099060,8800,8800,8800,8800,0
20240412,132200,148099060,8800,8800,8800,8800,50
20240412,132100,147659060,8820,8820,8820,8820,0
20240412,132000,147659060,8820,8820,8820,8820,0
20240412,131900,147659060,8820,8820,8820,8820,0
20240412,131800,147659060,8820,8820,8820,8820,0
20240412,131700,147659060,8820,8820,8820,8820,0
20240412,131600,147659060,8820,8820,8820,8820,0
20240412,131500,147659060,8820,8820,8820,8820,0
20240412,131400,147659060,8820,8820,8820,8820,0
20240412,131300,147659060,8820,8820,8820,8820,0
20240412,131200,147659060,8820,8820,8820,8820,0
20240412,131100,147659060,8820,8820,8820,8820,0
20240412,131000,147659060,8820,8820,8820,8820,15
20240412,130900,147526760,8820,8820,8820,8820,0
20240412,130800,147526760,8820,8820,8820,8820,0
20240412,130700,147526760,8820,8820,8820,8820,20
20240412,130600,147350360,8820,8820,8820,8820,20
20240412,130500,147173960,8820,8820,8820,8820,0
20240412,130400,147173960,8820,8820,8820,8820,1
20240412,130300,147165140,8820,8820,8820,8820,15
20240412,130200,147032840,8820,8820,8820,8820,30
20240412,130100,146768240,8820,8820,8820,8820,15
20240412,130000,146635940,8820,8820,8820,8820,15
20240412,125900,146503640,8820,8820,8820,8820,1
20240412,125800,146494820,8820,8820,8820,8820,40
20240412,125700,146142020,8820,8790,8820,8790,2
20240412,125600,146124410,8750,8790,8790,8740,1085
20240412,125500,136630980,8780,8790,8790,8780,20
20240412,125400,136455230,8820,8820,8820,8820,0
20240412,125300,136455230,8820,8820,8820,8820,0
20240412,125200,136455230,8820,8820,8820,8820,2
20240412,125100,136437590,8820,8820,8820,8820,5
20240412,125000,136393490,8820,8790,8820,8790,2
20240412,124900,136375880,8820,8820,8820,8820,0
20240412,124800,136375880,8820,8820,8820,8820,10
20240412,124700,136287680,8820,8820,8820,8820,0
20240412,124600,136287680,8820,8790,8820,8790,24
20240412,124500,136076690,8840,8840,8840,8840,1
20240412,124400,136067850,8790,8790,8790,8790,0
20240412,124300,136067850,8790,8790,8790,8790,18
20240412,124200,135909630,8860,8860,8860,8860,0
20240412,124100,135909630,8860,8860,8860,8860,0
20240412,124000,135909630,8860,8860,8860,8860,1
20240412,123900,135900770,8800,8820,8860,8800,127
20240412,123800,134782890,8860,8860,8860,8860,0
20240412,123700,134782890,8860,8860,8860,8860,0
20240412,123600,134782890,8860,8820,8860,8820,6
20240412,123500,134729930,8860,8860,8860,8860,0
20240412,123400,134729930,8860,8860,8860,8820,22
20240412,123300,134535810,8860,8830,8860,8830,4
20240412,123200,134500460,8830,8840,8840,8830,10
20240412,123100,134412140,8860,8860,8860,8860,9
20240412,123000,134332400,8860,8860,8860,8860,0
20240412,122900,134332400,8860,8860,8860,8860,0
20240412,122800,134332400,8860,8860,8860,8860,0
20240412,122700,134332400,8860,8860,8860,8860,0
20240412,122600,134332400,8860,8860,8860,8860,0
20240412,122500,134332400,8860,8860,8860,8860,0
20240412,122400,134332400,8860,8860,8860,8860,4
20240412,122300,134296960,8810,8810,8810,8810,51
20240412,122200,133847650,8810,8810,8810,8810,0
20240412,122100,133847650,8810,8810,8810,8810,0
20240412,122000,133847650,8810,8810,8810,8810,0
20240412,121900,133847650,8810,8810,8810,8810,0
20240412,121800,133847650,8810,8810,8810,8810,0
20240412,121700,133847650,8810,8810,8810,8810,0
20240412,121600,133847650,8810,8810,8810,8810,0
20240412,121500,133847650,8810,8810,8810,8810,0
20240412,121400,133847650,8810,8810,8810,8810,2
20240412,121300,133830030,8810,8810,8810,8810,0
20240412,121200,133830030,8810,8810,8810,8810,0
20240412,121100,133830030,8810,8810,8810,8810,5
20240412,121000,133785980,8810,8810,8810,8810,0
20240412,120900,133785980,8810,8810,8810,8810,17
20240412,120800,133636210,8810,8810,8810,8810,0
20240412,120700,133636210,8810,8810,8810,8810,3
20240412,120600,133609780,8810,8810,8810,8810,0
20240412,120500,133609780,8810,8810,8810,8810,1
20240412,120400,133600970,8810,8810,8810,8810,1
20240412,120300,133592160,8810,8810,8810,8810,0
20240412,120200,133592160,8810,8810,8810,8810,25
20240412,120100,133371910,8810,8810,8810,8810,0
20240412,120000,133371910,8810,8810,8810,8810,20
20240412,115900,133195710,8810,8810,8810,8810,0
20240412,115800,133195710,8810,8810,8810,8810,0
20240412,115700,133195710,8810,8810,8810,8810,30
20240412,115600,132931410,8810,8810,8810,8810,0
20240412,115500,132931410,8810,8810,8810,8810,1
20240412,115400,132922600,8790,8790,8790,8790,9
20240412,115300,132843490,8790,8800,8800,8790,3
20240412,115200,132817110,8760,8770,8770,8760,1262
20240412,115100,121754500,8780,8790,8790,8780,90
20240412,115000,120964090,8810,8800,8810,8800,431
20240412,114900,117171210,8810,8810,8810,8810,0
20240412,114800,117171210,8810,8820,8820,8810,304
20240412,114700,114491770,8830,8830,8830,8830,0
20240412,114600,114491770,8830,8830,8830,8830,100
20240412,114500,113608770,8840,8840,8840,8840,172
20240412,114400,112088290,8850,8850,8850,8850,0
20240412,114300,112088290,8850,8850,8850,8850,0
20240412,114200,112088290,8850,8850,8850,8850,0
20240412,114100,112088290,8850,8850,8850,8850,0
20240412,114000,112088290,8850,8850,8850,8850,0
20240412,113900,112088290,8850,8860,8860,8850,244
20240412,113800,109926700,8870,8870,8870,8870,0
20240412,113700,109926700,8870,8870,8870,8870,96
20240412,113600,109075180,8870,8870,8870,8870,0
20240412,113500,109075180,8870,8870,8870,8870,0
20240412,113400,109075180,8870,8870,8870,8870,10
20240412,113300,108986480,8870,8870,8870,8870,0
20240412,113200,108986480,8870,8870,8870,8870,12
20240412,113100,108880040,8870,8870,8870,8870,0
20240412,113000,108880040,8870,8870,8870,8870,33
20240412,112900,108587330,8900,8900,8900,8900,0
20240412,112800,108587330,8900,8900,8900,8900,0
20240412,112700,108587330,8900,8900,8900,8900,0
20240412,112600,108587330,8900,8900,8900,8900,0
20240412,112500,108587330,8900,8900,8900,8900,0
20240412,112400,108587330,8900,8900,8900,8900,0
20240412,112300,108587330,8900,8900,8900,8900,1
20240412,112200,108578430,8860,8860,8860,8860,105
20240412,112100,107648130,8900,8900,8900,8900,0
20240412,112000,107648130,8900,8900,8900,8900,0
20240412,111900,107648130,8900,8900,8900,8900,0
20240412,111800,107648130,8900,8900,8900,8900,0
20240412,111700,107648130,8900,8900,8900,8900,0
20240412,111600,107648130,8900,8900,8900,8900,0
20240412,111500,107648130,8900,8900,8900,8900,0
20240412,111400,107648130,8900,8900,8900,8900,8
20240412,111300,107576930,8900,8900,8900,8900,0
20240412,111200,107576930,8900,8900,8900,8900,0
20240412,111100,107576930,8900,8900,8900,8900,0
20240412,111000,107576930,8900,8900,8900,8900,0
20240412,110900,107576930,8900,8860,8900,8860,155
20240412,110800,106203470,8860,8860,8860,8860,70
20240412,110700,105583270,8860,8860,8860,8860,16
20240412,110600,105441510,8890,8890,8890,8890,0
20240412,110500,105441510,8890,8890,8890,8890,0
20240412,110400,105441510,8890,8890,8890,8890,0
20240412,110300,105441510,8890,8890,8890,8890,0
20240412,110200,105441510,8890,8890,8890,8890,0
20240412,110100,105441510,8890,8890,8890,8890,10
20240412,110000,105352610,8870,8860,8870,8860,120
20240412,105900,104289210,8860,8840,8860,8840,6
20240412,105800,104236070,8830,8830,8830,8830,0
20240412,105700,104236070,8830,8830,8830,8830,0
20240412,105600,104236070,8830,8830,8830,8830,0
20240412,105500,104236070,8830,8830,8830,8830,2
20240412,105400,104218410,8830,8830,8830,8830,0
20240412,105300,104218410,8830,8830,8830,8830,9
20240412,105200,104138940,8830,8840,8840,8820,107
20240412,105100,103194080,8900,8900,8900,8900,1
20240412,105000,103185180,8900,8900,8900,8900,4
20240412,104900,103149580,8870,8870,8870,8870,0
20240412,104800,103149580,8870,8860,8870,8860,154
20240412,104700,101783800,8850,8850,8850,8850,0
20240412,104600,101783800,8850,8860,8860,8850,5
20240412,104500,101739530,8870,8870,8870,8870,0
20240412,104400,101739530,8870,8870,8870,8870,0
20240412,104300,101739530,8870,8870,8870,8870,0
20240412,104200,101739530,8870,8870,8870,8870,46
20240412,104100,101331510,8870,8870,8870,8870,0
20240412,104000,101331510,8870,8870,8870,8870,20
20240412,103900,101154110,8900,8880,8900,8880,119
20240412,103800,100095390,8880,8880,8880,8880,0
20240412,103700,100095390,8880,8880,8880,8880,0
20240412,103600,100095390,8880,8880,8880,8880,0
20240412,103500,100095390,8880,8850,8880,8850,102
20240412,103400,99192630,8850,8850,8850,8850,0
20240412,103300,99192630,8850,8850,8850,8850,0
20240412,103200,99192630,8850,8850,8850,8850,0
20240412,103100,99192630,8850,8850,8850,8850,0
20240412,103000,99192630,8850,8850,8850,8850,0
20240412,102900,99192630,8850,8840,8850,8840,440
20240412,102800,95299030,8830,8830,8830,8830,32
20240412,102700,95016470,8870,8870,8870,8870,5
20240412,102600,94972120,8840,8840,8840,8840,0
20240412,102500,94972120,8840,8850,8850,8840,103
20240412,102400,94060590,8820,8820,8820,8820,100
20240412,102300,93178590,8820,8850,8850,8820,610
20240412,102200,87797240,8920,8920,8920,8920,0
20240412,102100,87797240,8920,8920,8920,8920,0
20240412,102000,87797240,8920,8920,8920,8920,1
20240412,101900,87788320,8820,8820,8820,8820,0
20240412,101800,87788320,8820,8820,8820,8820,0
20240412,101700,87788320,8820,8870,8870,8820,139
20240412,101600,86560490,8970,8970,8970,8970,0
20240412,101500,86560490,8970,8970,8970,8970,0
20240412,101400,86560490,8970,8970,8970,8970,0
20240412,101300,86560490,8970,8970,8970,8970,0
20240412,101200,86560490,8970,8860,8970,8860,100
20240412,101100,85670800,8850,8850,8850,8850,0
20240412,101000,85670800,8850,8850,8850,8850,0
20240412,100900,85670800,8850,8850,8850,8850,162
20240412,100800,84237100,8850,8850,8850,8850,415
20240412,100700,80564350,8850,8850,8850,8840,259
20240412,100600,78272220,8850,8850,8850,8850,0
20240412,100500,78272220,8850,8850,8850,8850,2
20240412,100400,78254520,8850,8850,8850,8850,11
20240412,100300,78157170,8830,8830,8830,8830,0
20240412,100200,78157170,8830,8830,8830,8830,0
20240412,100100,78157170,8830,8840,8840,8830,48
20240412,100000,77733200,8810,8810,8810,8810,0
20240412,095900,77733200,8810,8910,8910,8810,65
20240412,095800,77159470,8910,8910,8910,8910,0
20240412,095700,77159470,8910,8910,8910,8910,127
20240412,095600,76027900,8900,8900,8900,8900,407
20240412,095500,72405600,8850,8840,8850,8840,197
20240412,095400,70662590,8840,8840,8840,8840,101
20240412,095300,69769750,8830,8830,8830,8830,0
20240412,095200,69769750,8830,8830,8830,8830,1
20240412,095100,69760920,8830,8820,8830,8810,120
20240412,095000,68702700,8820,8820,8820,8820,0
20240412,094900,68702700,8820,8820,8820,8820,0
20240412,094800,68702700,8820,8810,8820,8810,164
20240412,094700,67256340,8800,8800,8800,8800,13
20240412,094600,67141940,8800,8800,8800,8800,2
20240412,094500,67124340,8800,8800,8800,8800,1
20240412,094400,67115540,8790,8790,8790,8790,0
20240412,094300,67115540,8790,8790,8790,8790,0
20240412,094200,67115540,8790,8800,8800,8770,341
20240412,094100,64117270,8820,8820,8820,8820,0
20240412,094000,64117270,8820,8820,8820,8760,93
20240412,093900,63301950,8760,8760,8760,8760,0
20240412,093800,63301950,8760,8760,8760,8760,21
20240412,093700,63117990,8840,8840,8840,8840,0
20240412,093600,63117990,8840,8840,8840,8840,0
20240412,093500,63117990,8840,8840,8840,8840,0
20240412,093400,63117990,8840,8840,8840,8840,1
20240412,093300,63109150,8840,8840,8840,8840,0
20240412,093200,63109150,8840,8800,8840,8740,430
20240412,093100,59339560,8850,8800,8850,8800,191
20240412,093000,57651530,8810,8810,8810,8810,0
20240412,092900,57651530,8810,8810,8810,8810,0
20240412,092800,57651530,8810,8810,8830,8810,13
20240412,092700,57536970,8830,8800,8830,8800,356
20240412,092600,54396700,8790,8790,8790,8780,30
20240412,092500,54133010,8800,8810,8830,8800,7
20240412,092400,54071310,8790,8830,8830,8790,5
20240412,092300,54027270,8770,8770,8780,8770,303
20240412,092200,51369950,8780,8800,8810,8770,519
20240412,092100,46814170,8800,8840,8840,8800,338
20240412,092000,43839240,8870,8860,8870,8850,7
20240412,091900,43777250,8870,8890,8890,8860,82
20240412,091800,43049890,8770,8880,8880,8770,931
20240412,091700,34878310,8910,8890,8910,8890,4
20240412,091600,34842710,8830,8880,8880,8830,56
20240412,091500,34347750,8910,8910,8920,8860,129
20240412,091400,33197980,8910,8880,8910,8880,14
20240412,091300,33073380,8890,8850,8910,8850,38
20240412,091200,32735920,8780,8790,8880,8780,6
20240412,091100,32683120,8800,8850,8850,8800,147
20240412,091000,31384570,8850,8780,8850,8770,93
20240412,090900,30567070,8780,8800,8860,8770,292
20240412,090800,27990750,8790,8810,8810,8780,406
20240412,090700,24416710,8860,8870,8880,8810,168
20240412,090600,22929750,8880,8900,8910,8860,19
20240412,090500,22760810,8870,8890,8920,8840,133
20240412,090400,21581230,8990,9030,9030,8900,177
20240412,090300,20000660,8920,8950,8950,8920,1276
20240412,090200,8582890,9080,9050,9080,9050,100
20240412,090100,7676200,9100,9220,9220,8960,697
20240412,090000,1421420,8970,9250,9250,8970,154