KissMeData/087600/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,194500,88849920,8590,8590,8590,8590,1228
20240418,194400,88849920,8590,8590,8590,8590,0
20240418,194300,88849920,8590,8590,8590,8590,0
20240418,194200,88849920,8590,8590,8590,8590,0
20240418,194100,88849920,8590,8590,8590,8590,0
20240418,194000,88849920,8590,8590,8590,8590,0
20240418,193900,88849920,8590,8590,8590,8590,0
20240418,193800,88849920,8590,8590,8590,8590,0
20240418,193700,88849920,8590,8590,8590,8590,0
20240418,193600,88849920,8590,8590,8590,8590,0
20240418,193500,88849920,8590,8590,8590,8590,0
20240418,193400,88849920,8590,8590,8590,8590,0
20240418,193300,88849920,8590,8590,8590,8590,0
20240418,193200,88849920,8590,8590,8590,8590,0
20240418,193100,88849920,8590,8590,8590,8590,0
20240418,193000,88849920,8590,8590,8590,8590,0
20240418,192900,88849920,8590,8590,8590,8590,0
20240418,192800,88849920,8590,8590,8590,8590,0
20240418,192700,88849920,8590,8590,8590,8590,0
20240418,192600,88849920,8590,8590,8590,8590,0
20240418,192500,88849920,8590,8590,8590,8590,0
20240418,192400,88849920,8590,8590,8590,8590,0
20240418,192300,88849920,8590,8590,8590,8590,0
20240418,192200,88849920,8590,8590,8590,8590,0
20240418,192100,88849920,8590,8590,8590,8590,0
20240418,192000,88849920,8590,8590,8590,8590,0
20240418,191900,88849920,8590,8590,8590,8590,0
20240418,191800,88849920,8590,8590,8590,8590,0
20240418,191700,88849920,8590,8590,8590,8590,0
20240418,191600,88849920,8590,8590,8590,8590,0
20240418,191500,88849920,8590,8590,8590,8590,1228
20240418,191400,88849920,8590,8590,8590,8590,0
20240418,191300,88849920,8590,8590,8590,8590,0
20240418,191200,88849920,8590,8590,8590,8590,0
20240418,191100,88849920,8590,8590,8590,8590,0
20240418,191000,88849920,8590,8590,8590,8590,0
20240418,190900,88849920,8590,8590,8590,8590,0
20240418,190800,88849920,8590,8590,8590,8590,0
20240418,190700,88849920,8590,8590,8590,8590,0
20240418,190600,88849920,8590,8590,8590,8590,0
20240418,190500,88849920,8590,8590,8590,8590,0
20240418,190400,88849920,8590,8590,8590,8590,0
20240418,190300,88849920,8590,8590,8590,8590,0
20240418,190200,88849920,8590,8590,8590,8590,0
20240418,190100,88849920,8590,8590,8590,8590,0
20240418,190000,88849920,8590,8590,8590,8590,0
20240418,185900,88849920,8590,8590,8590,8590,0
20240418,185800,88849920,8590,8590,8590,8590,0
20240418,185700,88849920,8590,8590,8590,8590,0
20240418,185600,88849920,8590,8590,8590,8590,0
20240418,185500,88849920,8590,8590,8590,8590,0
20240418,185400,88849920,8590,8590,8590,8590,0
20240418,185300,88849920,8590,8590,8590,8590,0
20240418,185200,88849920,8590,8590,8590,8590,0
20240418,185100,88849920,8590,8590,8590,8590,0
20240418,185000,88849920,8590,8590,8590,8590,0
20240418,184900,88849920,8590,8590,8590,8590,0
20240418,184800,88849920,8590,8590,8590,8590,0
20240418,184700,88849920,8590,8590,8590,8590,0
20240418,184600,88849920,8590,8590,8590,8590,0
20240418,184500,88849920,8590,8590,8590,8590,1228
20240418,184400,88849920,8590,8590,8590,8590,0
20240418,184300,88849920,8590,8590,8590,8590,0
20240418,184200,88849920,8590,8590,8590,8590,0
20240418,184100,88849920,8590,8590,8590,8590,0
20240418,184000,88849920,8590,8590,8590,8590,0
20240418,183900,88849920,8590,8590,8590,8590,0
20240418,183800,88849920,8590,8590,8590,8590,0
20240418,183700,88849920,8590,8590,8590,8590,0
20240418,183600,88849920,8590,8590,8590,8590,0
20240418,183500,88849920,8590,8590,8590,8590,0
20240418,183400,88849920,8590,8590,8590,8590,0
20240418,183300,88849920,8590,8590,8590,8590,0
20240418,183200,88849920,8590,8590,8590,8590,0
20240418,183100,88849920,8590,8590,8590,8590,0
20240418,183000,88849920,8590,8590,8590,8590,0
20240418,182900,88849920,8590,8590,8590,8590,0
20240418,182800,88849920,8590,8590,8590,8590,0
20240418,182700,88849920,8590,8590,8590,8590,0
20240418,182600,88849920,8590,8590,8590,8590,0
20240418,182500,88849920,8590,8590,8590,8590,0
20240418,182400,88849920,8590,8590,8590,8590,0
20240418,182300,88849920,8590,8590,8590,8590,0
20240418,182200,88849920,8590,8590,8590,8590,0
20240418,182100,88849920,8590,8590,8590,8590,0
20240418,182000,88849920,8590,8590,8590,8590,0
20240418,181900,88849920,8590,8590,8590,8590,0
20240418,181800,88849920,8590,8590,8590,8590,0
20240418,181700,88849920,8590,8590,8590,8590,0
20240418,181600,88849920,8590,8590,8590,8590,0
20240418,181500,88849920,8590,8590,8590,8590,1228
20240418,181400,88849920,8590,8590,8590,8590,0
20240418,181300,88849920,8590,8590,8590,8590,0
20240418,181200,88849920,8590,8590,8590,8590,0
20240418,181100,88849920,8590,8590,8590,8590,0
20240418,181000,88849920,8590,8590,8590,8590,0
20240418,180900,88849920,8590,8590,8590,8590,0
20240418,180800,88849920,8590,8590,8590,8590,0
20240418,180700,88849920,8590,8590,8590,8590,0
20240418,180600,88849920,8590,8590,8590,8590,0
20240418,180500,88849920,8590,8590,8590,8590,0
20240418,180400,88849920,8590,8590,8590,8590,0
20240418,180300,88849920,8590,8590,8590,8590,0
20240418,180200,88849920,8590,8590,8590,8590,0
20240418,180100,88849920,8590,8590,8590,8590,0
20240418,180000,88849920,8590,8590,8590,8590,0
20240418,175900,88849920,8590,8590,8590,8590,0
20240418,175800,88849920,8590,8590,8590,8590,0
20240418,175700,88849920,8590,8590,8590,8590,0
20240418,175600,88849920,8590,8590,8590,8590,0
20240418,175500,88849920,8590,8590,8590,8590,0
20240418,175400,88849920,8590,8590,8590,8590,0
20240418,175300,88849920,8590,8590,8590,8590,0
20240418,175200,88849920,8590,8590,8590,8590,0
20240418,175100,88849920,8590,8590,8590,8590,0
20240418,175000,88849920,8590,8590,8590,8590,0
20240418,174900,88849920,8590,8590,8590,8590,0
20240418,174800,88849920,8590,8590,8590,8590,0
20240418,174700,88849920,8590,8590,8590,8590,0
20240418,174600,88849920,8590,8590,8590,8590,0
20240418,174500,88849920,8590,8590,8590,8590,1228
20240418,174400,88849920,8590,8590,8590,8590,0
20240418,174300,88849920,8590,8590,8590,8590,0
20240418,174200,88849920,8590,8590,8590,8590,0
20240418,174100,88849920,8590,8590,8590,8590,0
20240418,174000,88849920,8590,8590,8590,8590,0
20240418,173900,88849920,8590,8590,8590,8590,0
20240418,173800,88849920,8590,8590,8590,8590,0
20240418,173700,88849920,8590,8590,8590,8590,0
20240418,173600,88849920,8590,8590,8590,8590,0
20240418,173500,88849920,8590,8590,8590,8590,0
20240418,173400,88849920,8590,8590,8590,8590,0
20240418,173300,88849920,8590,8590,8590,8590,0
20240418,173200,88849920,8590,8590,8590,8590,0
20240418,173100,88849920,8590,8590,8590,8590,0
20240418,173000,88849920,8590,8590,8590,8590,0
20240418,172900,88849920,8590,8590,8590,8590,0
20240418,172800,88849920,8590,8590,8590,8590,0
20240418,172700,88849920,8590,8590,8590,8590,0
20240418,172600,88849920,8590,8590,8590,8590,0
20240418,172500,88849920,8590,8590,8590,8590,0
20240418,172400,88849920,8590,8590,8590,8590,0
20240418,172300,88849920,8590,8590,8590,8590,0
20240418,172200,88849920,8590,8590,8590,8590,0
20240418,172100,88849920,8590,8590,8590,8590,0
20240418,172000,88849920,8590,8590,8590,8590,0
20240418,171900,88849920,8590,8590,8590,8590,0
20240418,171800,88849920,8590,8590,8590,8590,0
20240418,171700,88849920,8590,8590,8590,8590,0
20240418,171600,88849920,8590,8590,8590,8590,0
20240418,171500,88849920,8590,8590,8590,8590,1228
20240418,171400,88849920,8590,8590,8590,8590,0
20240418,171300,88849920,8590,8590,8590,8590,0
20240418,171200,88849920,8590,8590,8590,8590,0
20240418,171100,88849920,8590,8590,8590,8590,0
20240418,171000,88849920,8590,8590,8590,8590,0
20240418,170900,88849920,8590,8590,8590,8590,0
20240418,170800,88849920,8590,8590,8590,8590,0
20240418,170700,88849920,8590,8590,8590,8590,0
20240418,170600,88849920,8590,8590,8590,8590,0
20240418,170500,88849920,8590,8590,8590,8590,0
20240418,170400,88849920,8590,8590,8590,8590,0
20240418,170300,88849920,8590,8590,8590,8590,0
20240418,170200,88849920,8590,8590,8590,8590,0
20240418,170100,88849920,8590,8590,8590,8590,0
20240418,170000,88849920,8590,8590,8590,8590,0
20240418,165900,88849920,8590,8590,8590,8590,0
20240418,165800,88849920,8590,8590,8590,8590,0
20240418,165700,88849920,8590,8590,8590,8590,0
20240418,165600,88849920,8590,8590,8590,8590,0
20240418,165500,88849920,8590,8590,8590,8590,0
20240418,165400,88849920,8590,8590,8590,8590,0
20240418,165300,88849920,8590,8590,8590,8590,0
20240418,165200,88849920,8590,8590,8590,8590,0
20240418,165100,88849920,8590,8590,8590,8590,0
20240418,165000,88849920,8590,8590,8590,8590,0
20240418,164900,88849920,8590,8590,8590,8590,0
20240418,164800,88849920,8590,8590,8590,8590,0
20240418,164700,88849920,8590,8590,8590,8590,0
20240418,164600,88849920,8590,8590,8590,8590,0
20240418,164500,88849920,8590,8590,8590,8590,1228
20240418,164400,88849920,8590,8590,8590,8590,0
20240418,164300,88849920,8590,8590,8590,8590,0
20240418,164200,88849920,8590,8590,8590,8590,0
20240418,164100,88849920,8590,8590,8590,8590,0
20240418,164000,88849920,8590,8590,8590,8590,0
20240418,163900,88849920,8590,8590,8590,8590,0
20240418,163800,88849920,8590,8590,8590,8590,0
20240418,163700,88849920,8590,8590,8590,8590,0
20240418,163600,88849920,8590,8590,8590,8590,0
20240418,163500,88849920,8590,8590,8590,8590,0
20240418,163400,88849920,8590,8590,8590,8590,0
20240418,163300,88849920,8590,8590,8590,8590,0
20240418,163200,88849920,8590,8590,8590,8590,0
20240418,163100,88849920,8590,8590,8590,8590,0
20240418,163000,88849920,8590,8590,8590,8590,0
20240418,162900,88849920,8590,8590,8590,8590,0
20240418,162800,88849920,8590,8590,8590,8590,0
20240418,162700,88849920,8590,8590,8590,8590,0
20240418,162600,88849920,8590,8590,8590,8590,0
20240418,162500,88849920,8590,8590,8590,8590,0
20240418,162400,88849920,8590,8590,8590,8590,0
20240418,162300,88849920,8590,8590,8590,8590,0
20240418,162200,88849920,8590,8590,8590,8590,0
20240418,162100,88849920,8590,8590,8590,8590,0
20240418,162000,88849920,8590,8590,8590,8590,0
20240418,161900,88849920,8590,8590,8590,8590,0
20240418,161800,88849920,8590,8590,8590,8590,0
20240418,161700,88849920,8590,8590,8590,8590,0
20240418,161600,88849920,8590,8590,8590,8590,0
20240418,161500,88849920,8590,8590,8590,8590,1228
20240418,161400,88849920,8590,8590,8590,8590,0
20240418,161300,88849920,8590,8590,8590,8590,0
20240418,161200,88849920,8590,8590,8590,8590,0
20240418,161100,88849920,8590,8590,8590,8590,0
20240418,161000,88849920,8590,8590,8590,8590,0
20240418,160900,88849920,8590,8590,8590,8590,0
20240418,160800,88849920,8590,8590,8590,8590,0
20240418,160700,88849920,8590,8590,8590,8590,0
20240418,160600,88849920,8590,8590,8590,8590,0
20240418,160500,88849920,8590,8590,8590,8590,0
20240418,160400,88849920,8590,8590,8590,8590,0
20240418,160300,88849920,8590,8590,8590,8590,0
20240418,160200,88849920,8590,8590,8590,8590,0
20240418,160100,88849920,8590,8590,8590,8590,0
20240418,160000,88849920,8590,8590,8590,8590,0
20240418,155900,88849920,8590,8590,8590,8590,0
20240418,155800,88849920,8590,8590,8590,8590,0
20240418,155700,88849920,8590,8590,8590,8590,0
20240418,155600,88849920,8590,8590,8590,8590,0
20240418,155500,88849920,8590,8590,8590,8590,0
20240418,155400,88849920,8590,8590,8590,8590,0
20240418,155300,88849920,8590,8590,8590,8590,0
20240418,155200,88849920,8590,8590,8590,8590,0
20240418,155100,88849920,8590,8590,8590,8590,0
20240418,155000,88849920,8590,8590,8590,8590,0
20240418,154900,88849920,8590,8590,8590,8590,0
20240418,154800,88849920,8590,8590,8590,8590,0
20240418,154700,88849920,8590,8590,8590,8590,0
20240418,154600,88849920,8590,8590,8590,8590,0
20240418,154500,88849920,8590,8590,8590,8590,1228
20240418,154400,88849920,8590,8590,8590,8590,0
20240418,154300,88849920,8590,8590,8590,8590,0
20240418,154200,88849920,8590,8590,8590,8590,0
20240418,154100,88849920,8590,8590,8590,8590,0
20240418,154000,88849920,8590,8590,8590,8590,0
20240418,153900,88849920,8590,8590,8590,8590,0
20240418,153800,88849920,8590,8590,8590,8590,0
20240418,153700,88849920,8590,8590,8590,8590,0
20240418,153600,88849920,8590,8590,8590,8590,0
20240418,153500,88849920,8590,8590,8590,8590,0
20240418,153400,88849920,8590,8590,8590,8590,0
20240418,153300,88849920,8590,8590,8590,8590,0
20240418,153200,88849920,8590,8590,8590,8590,0
20240418,153100,88849920,8590,8590,8590,8590,0
20240418,153000,88849920,8590,8590,8590,8590,1228
20240418,152900,78301400,8580,8580,8580,8580,0
20240418,152800,78301400,8580,8580,8580,8580,0
20240418,152700,78301400,8580,8580,8580,8580,0
20240418,152600,78301400,8580,8580,8580,8580,0
20240418,152500,78301400,8580,8580,8580,8580,0
20240418,152400,78301400,8580,8580,8580,8580,0
20240418,152300,78301400,8580,8580,8580,8580,0
20240418,152200,78301400,8580,8580,8580,8580,0
20240418,152100,78301400,8580,8580,8580,8580,0
20240418,152000,78301400,8580,8580,8580,8580,0
20240418,151900,78301400,8580,8580,8580,8580,19
20240418,151800,78138380,8570,8570,8570,8570,0
20240418,151700,78138380,8570,8570,8570,8570,0
20240418,151600,78138380,8570,8570,8570,8570,0
20240418,151500,78138380,8570,8570,8570,8570,158
20240418,151400,76784320,8580,8580,8580,8580,35
20240418,151300,76484020,8570,8570,8580,8570,12
20240418,151200,76381170,8580,8580,8580,8580,0
20240418,151100,76381170,8580,8560,8580,8560,130
20240418,151000,75265970,8560,8560,8560,8560,0
20240418,150900,75265970,8560,8570,8580,8560,76
20240418,150800,74614290,8570,8580,8580,8570,125
20240418,150700,73542730,8570,8570,8570,8570,33
20240418,150600,73259920,8570,8570,8570,8570,12
20240418,150500,73157080,8570,8570,8570,8570,0
20240418,150400,73157080,8570,8570,8570,8570,1
20240418,150300,73148510,8570,8570,8570,8570,2
20240418,150200,73131370,8570,8570,8570,8570,0
20240418,150100,73131370,8570,8570,8570,8570,66
20240418,150000,72565750,8560,8560,8560,8560,913
20240418,145900,64750470,8560,8560,8560,8560,17
20240418,145800,64604950,8560,8560,8560,8560,0
20240418,145700,64604950,8560,8560,8560,8560,0
20240418,145600,64604950,8560,8560,8560,8560,5
20240418,145500,64562150,8560,8560,8560,8560,0
20240418,145400,64562150,8560,8560,8560,8560,0
20240418,145300,64562150,8560,8560,8560,8560,0
20240418,145200,64562150,8560,8560,8560,8560,0
20240418,145100,64562150,8560,8560,8560,8560,350
20240418,145000,61566150,8570,8570,8570,8570,0
20240418,144900,61566150,8570,8570,8570,8570,0
20240418,144800,61566150,8570,8550,8570,8550,17
20240418,144700,61420780,8540,8530,8540,8530,173
20240418,144600,59943380,8500,8500,8500,8500,0
20240418,144500,59943380,8500,8500,8500,8500,0
20240418,144400,59943380,8500,8500,8500,8500,0
20240418,144300,59943380,8500,8500,8500,8500,0
20240418,144200,59943380,8500,8500,8500,8500,0
20240418,144100,59943380,8500,8500,8500,8500,588
20240418,144000,54945380,8510,8510,8510,8510,0
20240418,143900,54945380,8510,8510,8510,8510,0
20240418,143800,54945380,8510,8510,8510,8510,24
20240418,143700,54741140,8510,8510,8510,8510,0
20240418,143600,54741140,8510,8510,8510,8510,0
20240418,143500,54741140,8510,8510,8510,8510,0
20240418,143400,54741140,8510,8510,8510,8510,17
20240418,143300,54596470,8540,8540,8540,8540,0
20240418,143200,54596470,8540,8540,8540,8540,0
20240418,143100,54596470,8540,8540,8540,8540,0
20240418,143000,54596470,8540,8540,8540,8540,0
20240418,142900,54596470,8540,8540,8540,8540,0
20240418,142800,54596470,8540,8540,8540,8540,0
20240418,142700,54596470,8540,8540,8540,8540,0
20240418,142600,54596470,8540,8530,8540,8530,327
20240418,142500,51803900,8540,8540,8540,8540,0
20240418,142400,51803900,8540,8540,8540,8540,0
20240418,142300,51803900,8540,8540,8540,8540,0
20240418,142200,51803900,8540,8540,8540,8540,0
20240418,142100,51803900,8540,8540,8540,8540,0
20240418,142000,51803900,8540,8540,8540,8540,0
20240418,141900,51803900,8540,8540,8540,8540,0
20240418,141800,51803900,8540,8540,8540,8540,0
20240418,141700,51803900,8540,8540,8540,8540,11
20240418,141600,51709960,8540,8540,8540,8540,0
20240418,141500,51709960,8540,8540,8540,8540,0
20240418,141400,51709960,8540,8540,8540,8540,0
20240418,141300,51709960,8540,8540,8540,8540,0
20240418,141200,51709960,8540,8540,8540,8540,0
20240418,141100,51709960,8540,8540,8540,8540,0
20240418,141000,51709960,8540,8540,8540,8540,0
20240418,140900,51709960,8540,8540,8540,8540,31
20240418,140800,51445220,8540,8540,8540,8540,0
20240418,140700,51445220,8540,8540,8540,8540,0
20240418,140600,51445220,8540,8540,8540,8540,5
20240418,140500,51402520,8550,8550,8550,8550,0
20240418,140400,51402520,8550,8550,8550,8550,0
20240418,140300,51402520,8550,8550,8550,8550,0
20240418,140200,51402520,8550,8550,8550,8550,0
20240418,140100,51402520,8550,8550,8550,8550,0
20240418,140000,51402520,8550,8550,8550,8550,0
20240418,135900,51402520,8550,8550,8550,8550,0
20240418,135800,51402520,8550,8550,8550,8550,0
20240418,135700,51402520,8550,8550,8550,8550,0
20240418,135600,51402520,8550,8550,8550,8550,0
20240418,135500,51402520,8550,8550,8550,8550,0
20240418,135400,51402520,8550,8550,8550,8550,0
20240418,135300,51402520,8550,8550,8550,8550,0
20240418,135200,51402520,8550,8550,8550,8550,0
20240418,135100,51402520,8550,8550,8550,8550,0
20240418,135000,51402520,8550,8530,8550,8530,74
20240418,134900,50770120,8530,8530,8530,8530,0
20240418,134800,50770120,8530,8530,8530,8530,0
20240418,134700,50770120,8530,8530,8530,8530,1
20240418,134600,50761590,8530,8530,8530,8530,1
20240418,134500,50753060,8520,8520,8520,8520,0
20240418,134400,50753060,8520,8520,8520,8520,0
20240418,134300,50753060,8520,8520,8520,8520,0
20240418,134200,50753060,8520,8520,8520,8520,0
20240418,134100,50753060,8520,8520,8520,8520,0
20240418,134000,50753060,8520,8520,8520,8520,28
20240418,133900,50514500,8490,8490,8490,8490,0
20240418,133800,50514500,8490,8490,8490,8490,0
20240418,133700,50514500,8490,8490,8490,8490,100
20240418,133600,49665500,8490,8490,8490,8490,0
20240418,133500,49665500,8490,8490,8490,8490,0
20240418,133400,49665500,8490,8490,8490,8490,0
20240418,133300,49665500,8490,8490,8490,8490,0
20240418,133200,49665500,8490,8490,8490,8490,0
20240418,133100,49665500,8490,8490,8490,8490,0
20240418,133000,49665500,8490,8490,8490,8490,0
20240418,132900,49665500,8490,8490,8490,8490,0
20240418,132800,49665500,8490,8490,8490,8490,0
20240418,132700,49665500,8490,8490,8490,8490,0
20240418,132600,49665500,8490,8490,8490,8490,0
20240418,132500,49665500,8490,8490,8490,8490,0
20240418,132400,49665500,8490,8490,8490,8490,0
20240418,132300,49665500,8490,8490,8490,8490,0
20240418,132200,49665500,8490,8490,8490,8490,0
20240418,132100,49665500,8490,8490,8490,8490,0
20240418,132000,49665500,8490,8490,8490,8490,0
20240418,131900,49665500,8490,8490,8490,8490,0
20240418,131800,49665500,8490,8490,8490,8490,30
20240418,131700,49410800,8490,8490,8490,8490,20
20240418,131600,49241000,8500,8500,8500,8500,0
20240418,131500,49241000,8500,8500,8500,8500,0
20240418,131400,49241000,8500,8500,8500,8500,0
20240418,131300,49241000,8500,8500,8500,8500,78
20240418,131200,48578000,8500,8500,8500,8500,211
20240418,131100,46784500,8510,8510,8510,8510,0
20240418,131000,46784500,8510,8520,8520,8510,215
20240418,130900,44954790,8510,8510,8510,8510,0
20240418,130800,44954790,8510,8510,8510,8510,0
20240418,130700,44954790,8510,8520,8520,8510,99
20240418,130600,44112200,8570,8570,8570,8570,1
20240418,130500,44103630,8570,8570,8570,8570,1
20240418,130400,44095060,8570,8570,8570,8570,0
20240418,130300,44095060,8570,8570,8570,8570,0
20240418,130200,44095060,8570,8570,8570,8570,0
20240418,130100,44095060,8570,8570,8570,8570,0
20240418,130000,44095060,8570,8570,8570,8570,0
20240418,125900,44095060,8570,8570,8570,8570,0
20240418,125800,44095060,8570,8570,8570,8570,0
20240418,125700,44095060,8570,8570,8570,8570,0
20240418,125600,44095060,8570,8570,8570,8570,0
20240418,125500,44095060,8570,8570,8570,8570,0
20240418,125400,44095060,8570,8570,8570,8570,0
20240418,125300,44095060,8570,8570,8570,8570,0
20240418,125200,44095060,8570,8570,8570,8570,0
20240418,125100,44095060,8570,8570,8570,8570,0
20240418,125000,44095060,8570,8560,8570,8560,20
20240418,124900,43923840,8560,8560,8560,8560,0
20240418,124800,43923840,8560,8550,8560,8550,50
20240418,124700,43495940,8560,8560,8560,8560,0
20240418,124600,43495940,8560,8560,8560,8560,0
20240418,124500,43495940,8560,8560,8560,8560,0
20240418,124400,43495940,8560,8560,8560,8560,0
20240418,124300,43495940,8560,8560,8560,8560,0
20240418,124200,43495940,8560,8560,8560,8560,0
20240418,124100,43495940,8560,8560,8560,8560,0
20240418,124000,43495940,8560,8560,8560,8560,0
20240418,123900,43495940,8560,8560,8560,8560,0
20240418,123800,43495940,8560,8560,8560,8560,0
20240418,123700,43495940,8560,8560,8560,8560,0
20240418,123600,43495940,8560,8560,8560,8560,0
20240418,123500,43495940,8560,8560,8560,8560,0
20240418,123400,43495940,8560,8560,8560,8560,2
20240418,123300,43478820,8510,8510,8510,8510,0
20240418,123200,43478820,8510,8510,8510,8510,0
20240418,123100,43478820,8510,8550,8550,8510,111
20240418,123000,42529810,8550,8550,8550,8550,0
20240418,122900,42529810,8550,8550,8550,8550,0
20240418,122800,42529810,8550,8550,8550,8550,0
20240418,122700,42529810,8550,8550,8550,8550,0
20240418,122600,42529810,8550,8550,8550,8550,90
20240418,122500,41760310,8550,8550,8550,8550,0
20240418,122400,41760310,8550,8550,8550,8550,0
20240418,122300,41760310,8550,8550,8550,8550,30
20240418,122200,41503810,8540,8540,8540,8540,0
20240418,122100,41503810,8540,8540,8540,8540,0
20240418,122000,41503810,8540,8540,8540,8540,0
20240418,121900,41503810,8540,8540,8540,8540,0
20240418,121800,41503810,8540,8540,8540,8540,0
20240418,121700,41503810,8540,8540,8540,8540,0
20240418,121600,41503810,8540,8540,8540,8540,0
20240418,121500,41503810,8540,8540,8540,8540,0
20240418,121400,41503810,8540,8540,8540,8540,0
20240418,121300,41503810,8540,8540,8540,8540,141
20240418,121200,40299670,8490,8490,8490,8490,0
20240418,121100,40299670,8490,8490,8490,8490,0
20240418,121000,40299670,8490,8490,8490,8490,0
20240418,120900,40299670,8490,8490,8490,8490,0
20240418,120800,40299670,8490,8490,8490,8490,0
20240418,120700,40299670,8490,8490,8490,8490,0
20240418,120600,40299670,8490,8490,8490,8490,0
20240418,120500,40299670,8490,8490,8490,8490,0
20240418,120400,40299670,8490,8500,8500,8490,220
20240418,120300,38430940,8550,8500,8550,8500,220
20240418,120200,36552440,8550,8550,8550,8550,0
20240418,120100,36552440,8550,8550,8550,8550,0
20240418,120000,36552440,8550,8550,8550,8550,0
20240418,115900,36552440,8550,8550,8550,8550,50
20240418,115800,36124940,8550,8550,8550,8550,0
20240418,115700,36124940,8550,8550,8550,8550,0
20240418,115600,36124940,8550,8550,8550,8550,100
20240418,115500,35269940,8540,8540,8540,8540,0
20240418,115400,35269940,8540,8540,8540,8540,0
20240418,115300,35269940,8540,8540,8540,8540,0
20240418,115200,35269940,8540,8540,8540,8540,0
20240418,115100,35269940,8540,8540,8540,8540,0
20240418,115000,35269940,8540,8540,8540,8540,0
20240418,114900,35269940,8540,8540,8540,8540,0
20240418,114800,35269940,8540,8540,8540,8540,0
20240418,114700,35269940,8540,8540,8540,8540,0
20240418,114600,35269940,8540,8540,8540,8540,7
20240418,114500,35210160,8490,8490,8490,8490,0
20240418,114400,35210160,8490,8490,8490,8490,0
20240418,114300,35210160,8490,8490,8490,8490,50
20240418,114200,34785660,8490,8490,8490,8490,1
20240418,114100,34777170,8550,8550,8550,8550,0
20240418,114000,34777170,8550,8550,8550,8550,0
20240418,113900,34777170,8550,8550,8550,8550,0
20240418,113800,34777170,8550,8570,8570,8550,16
20240418,113700,34640250,8590,8590,8590,8590,0
20240418,113600,34640250,8590,8590,8590,8590,0
20240418,113500,34640250,8590,8590,8590,8590,2
20240418,113400,34623070,8590,8590,8590,8590,0
20240418,113300,34623070,8590,8590,8590,8590,0
20240418,113200,34623070,8590,8590,8590,8590,0
20240418,113100,34623070,8590,8590,8590,8590,0
20240418,113000,34623070,8590,8590,8590,8590,0
20240418,112900,34623070,8590,8590,8590,8590,0
20240418,112800,34623070,8590,8590,8590,8590,0
20240418,112700,34623070,8590,8590,8590,8590,0
20240418,112600,34623070,8590,8590,8590,8590,15
20240418,112500,34494220,8590,8590,8590,8590,1
20240418,112400,34485630,8580,8580,8580,8580,0
20240418,112300,34485630,8580,8580,8580,8580,0
20240418,112200,34485630,8580,8580,8580,8580,0
20240418,112100,34485630,8580,8580,8580,8580,0
20240418,112000,34485630,8580,8580,8580,8580,20
20240418,111900,34314030,8580,8580,8580,8580,0
20240418,111800,34314030,8580,8580,8580,8580,54
20240418,111700,33850710,8560,8560,8560,8560,30
20240418,111600,33593910,8560,8560,8560,8560,0
20240418,111500,33593910,8560,8560,8560,8560,0
20240418,111400,33593910,8560,8560,8560,8560,0
20240418,111300,33593910,8560,8570,8570,8560,122
20240418,111200,32548590,8560,8560,8560,8560,97
20240418,111100,31718270,8550,8550,8550,8550,91
20240418,111000,30940220,8550,8550,8550,8550,0
20240418,110900,30940220,8550,8550,8550,8550,0
20240418,110800,30940220,8550,8550,8550,8550,0
20240418,110700,30940220,8550,8550,8550,8550,0
20240418,110600,30940220,8550,8550,8550,8550,0
20240418,110500,30940220,8550,8550,8550,8550,0
20240418,110400,30940220,8550,8550,8550,8550,0
20240418,110300,30940220,8550,8550,8550,8550,0
20240418,110200,30940220,8550,8550,8550,8550,0
20240418,110100,30940220,8550,8550,8550,8550,0
20240418,110000,30940220,8550,8550,8550,8550,0
20240418,105900,30940220,8550,8550,8550,8550,0
20240418,105800,30940220,8550,8550,8550,8550,0
20240418,105700,30940220,8550,8550,8550,8550,0
20240418,105600,30940220,8550,8550,8550,8550,0
20240418,105500,30940220,8550,8550,8550,8550,0
20240418,105400,30940220,8550,8550,8550,8550,0
20240418,105300,30940220,8550,8550,8550,8550,1
20240418,105200,30931670,8550,8550,8550,8550,0
20240418,105100,30931670,8550,8550,8550,8550,0
20240418,105000,30931670,8550,8550,8550,8550,26
20240418,104900,30709370,8550,8550,8550,8550,0
20240418,104800,30709370,8550,8550,8550,8550,0
20240418,104700,30709370,8550,8550,8550,8550,0
20240418,104600,30709370,8550,8550,8550,8550,0
20240418,104500,30709370,8550,8550,8550,8550,0
20240418,104400,30709370,8550,8550,8550,8550,0
20240418,104300,30709370,8550,8550,8550,8550,0
20240418,104200,30709370,8550,8550,8550,8550,0
20240418,104100,30709370,8550,8550,8550,8550,0
20240418,104000,30709370,8550,8550,8550,8550,0
20240418,103900,30709370,8550,8550,8550,8550,0
20240418,103800,30709370,8550,8550,8550,8550,0
20240418,103700,30709370,8550,8550,8550,8550,0
20240418,103600,30709370,8550,8550,8550,8550,1
20240418,103500,30700820,8550,8550,8550,8550,0
20240418,103400,30700820,8550,8550,8550,8550,0
20240418,103300,30700820,8550,8540,8550,8540,102
20240418,103200,29828730,8540,8540,8540,8540,11
20240418,103100,29734790,8540,8540,8540,8540,0
20240418,103000,29734790,8540,8540,8540,8540,0
20240418,102900,29734790,8540,8540,8540,8540,0
20240418,102800,29734790,8540,8540,8540,8540,0
20240418,102700,29734790,8540,8540,8540,8540,0
20240418,102600,29734790,8540,8540,8540,8540,10
20240418,102500,29649390,8540,8540,8540,8540,0
20240418,102400,29649390,8540,8540,8540,8540,0
20240418,102300,29649390,8540,8540,8540,8540,0
20240418,102200,29649390,8540,8540,8540,8540,2
20240418,102100,29632310,8540,8540,8540,8540,0
20240418,102000,29632310,8540,8540,8540,8540,0
20240418,101900,29632310,8540,8540,8540,8540,0
20240418,101800,29632310,8540,8540,8540,8540,0
20240418,101700,29632310,8540,8540,8540,8540,0
20240418,101600,29632310,8540,8540,8540,8540,2
20240418,101500,29615230,8530,8530,8530,8530,0
20240418,101400,29615230,8530,8530,8530,8530,0
20240418,101300,29615230,8530,8450,8530,8440,64
20240418,101200,29074410,8510,8510,8510,8510,112
20240418,101100,28121290,8510,8510,8510,8510,0
20240418,101000,28121290,8510,8510,8510,8510,0
20240418,100900,28121290,8510,8510,8510,8510,0
20240418,100800,28121290,8510,8510,8510,8510,0
20240418,100700,28121290,8510,8510,8510,8510,11
20240418,100600,28027680,8540,8540,8540,8540,2
20240418,100500,28010600,8510,8510,8510,8510,0
20240418,100400,28010600,8510,8510,8510,8510,0
20240418,100300,28010600,8510,8510,8510,8510,83
20240418,100200,27304270,8510,8510,8510,8510,0
20240418,100100,27304270,8510,8510,8510,8510,0
20240418,100000,27304270,8510,8510,8510,8510,0
20240418,095900,27304270,8510,8510,8510,8510,0
20240418,095800,27304270,8510,8510,8510,8510,0
20240418,095700,27304270,8510,8510,8510,8510,0
20240418,095600,27304270,8510,8510,8510,8510,1
20240418,095500,27295760,8510,8510,8510,8510,3
20240418,095400,27270230,8510,8510,8510,8510,19
20240418,095300,27108540,8510,8510,8510,8510,0
20240418,095200,27108540,8510,8510,8510,8510,3
20240418,095100,27083010,8510,8510,8510,8510,0
20240418,095000,27083010,8510,8510,8510,8510,0
20240418,094900,27083010,8510,8510,8510,8510,0
20240418,094800,27083010,8510,8510,8510,8510,0
20240418,094700,27083010,8510,8510,8510,8510,0
20240418,094600,27083010,8510,8510,8510,8510,0
20240418,094500,27083010,8510,8510,8510,8510,0
20240418,094400,27083010,8510,8510,8510,8510,0
20240418,094300,27083010,8510,8510,8510,8510,0
20240418,094200,27083010,8510,8500,8510,8500,5
20240418,094100,27040490,8430,8430,8430,8430,0
20240418,094000,27040490,8430,8430,8430,8430,2
20240418,093900,27023630,8490,8490,8490,8490,0
20240418,093800,27023630,8490,8490,8490,8490,0
20240418,093700,27023630,8490,8490,8490,8490,0
20240418,093600,27023630,8490,8490,8490,8490,0
20240418,093500,27023630,8490,8490,8490,8490,109
20240418,093400,26098220,8490,8490,8490,8490,110
20240418,093300,25164320,8490,8490,8490,8490,0
20240418,093200,25164320,8490,8490,8490,8490,0
20240418,093100,25164320,8490,8490,8490,8490,177
20240418,093000,23661590,8480,8480,8480,8480,1
20240418,092900,23653110,8470,8470,8470,8470,283
20240418,092800,21256100,8470,8470,8470,8470,0
20240418,092700,21256100,8470,8470,8470,8470,0
20240418,092600,21256100,8470,8470,8470,8470,0
20240418,092500,21256100,8470,8470,8470,8470,254
20240418,092400,19104720,8410,8410,8410,8410,0
20240418,092300,19104720,8410,8410,8410,8410,0
20240418,092200,19104720,8410,8410,8410,8410,0
20240418,092100,19104720,8410,8410,8410,8410,0
20240418,092000,19104720,8410,8410,8410,8410,250
20240418,091900,17002220,8410,8410,8410,8410,1
20240418,091800,16993810,8420,8420,8420,8420,0
20240418,091700,16993810,8420,8420,8420,8420,0
20240418,091600,16993810,8420,8420,8420,8420,0
20240418,091500,16993810,8420,8420,8420,8420,100
20240418,091400,16151810,8430,8430,8430,8430,0
20240418,091300,16151810,8430,8440,8440,8430,200
20240418,091200,14465600,8430,8430,8430,8430,0
20240418,091100,14465600,8430,8430,8430,8430,0
20240418,091000,14465600,8430,8460,8460,8430,227
20240418,090900,12551390,8470,8470,8470,8470,10
20240418,090800,12466690,8480,8480,8480,8480,7
20240418,090700,12407330,8430,8420,8430,8410,400
20240418,090600,9035730,8410,8440,8440,8410,120
20240418,090500,8023530,8440,8440,8440,8440,415
20240418,090400,4520930,8460,8390,8560,8380,90
20240418,090300,3757930,8360,8360,8360,8360,28
20240418,090200,3523850,8360,8360,8360,8360,100
20240418,090100,2687850,8360,8350,8360,8350,245
20240418,090000,641880,8580,8570,8580,8360,75