KissMeData/087600/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,195800,136532580,8100,8100,8100,8100,1266
20240423,195700,136532580,8100,8100,8100,8100,0
20240423,195600,136532580,8100,8100,8100,8100,0
20240423,195500,136532580,8100,8100,8100,8100,0
20240423,195400,136532580,8100,8100,8100,8100,0
20240423,195300,136532580,8100,8100,8100,8100,0
20240423,195200,136532580,8100,8100,8100,8100,0
20240423,195100,136532580,8100,8100,8100,8100,0
20240423,195000,136532580,8100,8100,8100,8100,0
20240423,194900,136532580,8100,8100,8100,8100,0
20240423,194800,136532580,8100,8100,8100,8100,0
20240423,194700,136532580,8100,8100,8100,8100,0
20240423,194600,136532580,8100,8100,8100,8100,0
20240423,194500,136532580,8100,8100,8100,8100,0
20240423,194400,136532580,8100,8100,8100,8100,0
20240423,194300,136532580,8100,8100,8100,8100,0
20240423,194200,136532580,8100,8100,8100,8100,0
20240423,194100,136532580,8100,8100,8100,8100,0
20240423,194000,136532580,8100,8100,8100,8100,0
20240423,193900,136532580,8100,8100,8100,8100,0
20240423,193800,136532580,8100,8100,8100,8100,0
20240423,193700,136532580,8100,8100,8100,8100,0
20240423,193600,136532580,8100,8100,8100,8100,0
20240423,193500,136532580,8100,8100,8100,8100,0
20240423,193400,136532580,8100,8100,8100,8100,0
20240423,193300,136532580,8100,8100,8100,8100,0
20240423,193200,136532580,8100,8100,8100,8100,0
20240423,193100,136532580,8100,8100,8100,8100,0
20240423,193000,136532580,8100,8100,8100,8100,0
20240423,192900,136532580,8100,8100,8100,8100,0
20240423,192800,136532580,8100,8100,8100,8100,1266
20240423,192700,136532580,8100,8100,8100,8100,0
20240423,192600,136532580,8100,8100,8100,8100,0
20240423,192500,136532580,8100,8100,8100,8100,0
20240423,192400,136532580,8100,8100,8100,8100,0
20240423,192300,136532580,8100,8100,8100,8100,0
20240423,192200,136532580,8100,8100,8100,8100,0
20240423,192100,136532580,8100,8100,8100,8100,0
20240423,192000,136532580,8100,8100,8100,8100,0
20240423,191900,136532580,8100,8100,8100,8100,0
20240423,191800,136532580,8100,8100,8100,8100,0
20240423,191700,136532580,8100,8100,8100,8100,0
20240423,191600,136532580,8100,8100,8100,8100,0
20240423,191500,136532580,8100,8100,8100,8100,0
20240423,191400,136532580,8100,8100,8100,8100,0
20240423,191300,136532580,8100,8100,8100,8100,0
20240423,191200,136532580,8100,8100,8100,8100,0
20240423,191100,136532580,8100,8100,8100,8100,0
20240423,191000,136532580,8100,8100,8100,8100,0
20240423,190900,136532580,8100,8100,8100,8100,0
20240423,190800,136532580,8100,8100,8100,8100,0
20240423,190700,136532580,8100,8100,8100,8100,0
20240423,190600,136532580,8100,8100,8100,8100,0
20240423,190500,136532580,8100,8100,8100,8100,0
20240423,190400,136532580,8100,8100,8100,8100,0
20240423,190300,136532580,8100,8100,8100,8100,0
20240423,190200,136532580,8100,8100,8100,8100,0
20240423,190100,136532580,8100,8100,8100,8100,0
20240423,190000,136532580,8100,8100,8100,8100,0
20240423,185900,136532580,8100,8100,8100,8100,0
20240423,185800,136532580,8100,8100,8100,8100,1266
20240423,185700,136532580,8100,8100,8100,8100,0
20240423,185600,136532580,8100,8100,8100,8100,0
20240423,185500,136532580,8100,8100,8100,8100,0
20240423,185400,136532580,8100,8100,8100,8100,0
20240423,185300,136532580,8100,8100,8100,8100,0
20240423,185200,136532580,8100,8100,8100,8100,0
20240423,185100,136532580,8100,8100,8100,8100,0
20240423,185000,136532580,8100,8100,8100,8100,0
20240423,184900,136532580,8100,8100,8100,8100,0
20240423,184800,136532580,8100,8100,8100,8100,0
20240423,184700,136532580,8100,8100,8100,8100,0
20240423,184600,136532580,8100,8100,8100,8100,0
20240423,184500,136532580,8100,8100,8100,8100,0
20240423,184400,136532580,8100,8100,8100,8100,0
20240423,184300,136532580,8100,8100,8100,8100,0
20240423,184200,136532580,8100,8100,8100,8100,0
20240423,184100,136532580,8100,8100,8100,8100,0
20240423,184000,136532580,8100,8100,8100,8100,0
20240423,183900,136532580,8100,8100,8100,8100,0
20240423,183800,136532580,8100,8100,8100,8100,0
20240423,183700,136532580,8100,8100,8100,8100,0
20240423,183600,136532580,8100,8100,8100,8100,0
20240423,183500,136532580,8100,8100,8100,8100,0
20240423,183400,136532580,8100,8100,8100,8100,0
20240423,183300,136532580,8100,8100,8100,8100,0
20240423,183200,136532580,8100,8100,8100,8100,0
20240423,183100,136532580,8100,8100,8100,8100,0
20240423,183000,136532580,8100,8100,8100,8100,0
20240423,182900,136532580,8100,8100,8100,8100,0
20240423,182800,136532580,8100,8100,8100,8100,1266
20240423,182700,136532580,8100,8100,8100,8100,0
20240423,182600,136532580,8100,8100,8100,8100,0
20240423,182500,136532580,8100,8100,8100,8100,0
20240423,182400,136532580,8100,8100,8100,8100,0
20240423,182300,136532580,8100,8100,8100,8100,0
20240423,182200,136532580,8100,8100,8100,8100,0
20240423,182100,136532580,8100,8100,8100,8100,0
20240423,182000,136532580,8100,8100,8100,8100,0
20240423,181900,136532580,8100,8100,8100,8100,0
20240423,181800,136532580,8100,8100,8100,8100,0
20240423,181700,136532580,8100,8100,8100,8100,0
20240423,181600,136532580,8100,8100,8100,8100,0
20240423,181500,136532580,8100,8100,8100,8100,0
20240423,181400,136532580,8100,8100,8100,8100,0
20240423,181300,136532580,8100,8100,8100,8100,0
20240423,181200,136532580,8100,8100,8100,8100,0
20240423,181100,136532580,8100,8100,8100,8100,0
20240423,181000,136532580,8100,8100,8100,8100,0
20240423,180900,136532580,8100,8100,8100,8100,0
20240423,180800,136532580,8100,8100,8100,8100,0
20240423,180700,136532580,8100,8100,8100,8100,0
20240423,180600,136532580,8100,8100,8100,8100,0
20240423,180500,136532580,8100,8100,8100,8100,0
20240423,180400,136532580,8100,8100,8100,8100,0
20240423,180300,136532580,8100,8100,8100,8100,0
20240423,180200,136532580,8100,8100,8100,8100,0
20240423,180100,136532580,8100,8100,8100,8100,0
20240423,180000,136532580,8100,8100,8100,8100,0
20240423,175900,136532580,8100,8100,8100,8100,0
20240423,175800,136532580,8100,8100,8100,8100,1266
20240423,175700,136532580,8100,8100,8100,8100,0
20240423,175600,136532580,8100,8100,8100,8100,0
20240423,175500,136532580,8100,8100,8100,8100,0
20240423,175400,136532580,8100,8100,8100,8100,0
20240423,175300,136532580,8100,8100,8100,8100,0
20240423,175200,136532580,8100,8100,8100,8100,0
20240423,175100,136532580,8100,8100,8100,8100,0
20240423,175000,136532580,8100,8100,8100,8100,0
20240423,174900,136532580,8100,8100,8100,8100,0
20240423,174800,136532580,8100,8100,8100,8100,0
20240423,174700,136532580,8100,8100,8100,8100,0
20240423,174600,136532580,8100,8100,8100,8100,0
20240423,174500,136532580,8100,8100,8100,8100,0
20240423,174400,136532580,8100,8100,8100,8100,0
20240423,174300,136532580,8100,8100,8100,8100,0
20240423,174200,136532580,8100,8100,8100,8100,0
20240423,174100,136532580,8100,8100,8100,8100,0
20240423,174000,136532580,8100,8100,8100,8100,0
20240423,173900,136532580,8100,8100,8100,8100,0
20240423,173800,136532580,8100,8100,8100,8100,0
20240423,173700,136532580,8100,8100,8100,8100,0
20240423,173600,136532580,8100,8100,8100,8100,0
20240423,173500,136532580,8100,8100,8100,8100,0
20240423,173400,136532580,8100,8100,8100,8100,0
20240423,173300,136532580,8100,8100,8100,8100,0
20240423,173200,136532580,8100,8100,8100,8100,0
20240423,173100,136532580,8100,8100,8100,8100,0
20240423,173000,136532580,8100,8100,8100,8100,0
20240423,172900,136532580,8100,8100,8100,8100,0
20240423,172800,136532580,8100,8100,8100,8100,1266
20240423,172700,136532580,8100,8100,8100,8100,0
20240423,172600,136532580,8100,8100,8100,8100,0
20240423,172500,136532580,8100,8100,8100,8100,0
20240423,172400,136532580,8100,8100,8100,8100,0
20240423,172300,136532580,8100,8100,8100,8100,0
20240423,172200,136532580,8100,8100,8100,8100,0
20240423,172100,136532580,8100,8100,8100,8100,0
20240423,172000,136532580,8100,8100,8100,8100,0
20240423,171900,136532580,8100,8100,8100,8100,0
20240423,171800,136532580,8100,8100,8100,8100,0
20240423,171700,136532580,8100,8100,8100,8100,0
20240423,171600,136532580,8100,8100,8100,8100,0
20240423,171500,136532580,8100,8100,8100,8100,0
20240423,171400,136532580,8100,8100,8100,8100,0
20240423,171300,136532580,8100,8100,8100,8100,0
20240423,171200,136532580,8100,8100,8100,8100,0
20240423,171100,136532580,8100,8100,8100,8100,0
20240423,171000,136532580,8100,8100,8100,8100,0
20240423,170900,136532580,8100,8100,8100,8100,0
20240423,170800,136532580,8100,8100,8100,8100,0
20240423,170700,136532580,8100,8100,8100,8100,0
20240423,170600,136532580,8100,8100,8100,8100,0
20240423,170500,136532580,8100,8100,8100,8100,0
20240423,170400,136532580,8100,8100,8100,8100,0
20240423,170300,136532580,8100,8100,8100,8100,0
20240423,170200,136532580,8100,8100,8100,8100,0
20240423,170100,136532580,8100,8100,8100,8100,0
20240423,170000,136532580,8100,8100,8100,8100,0
20240423,165900,136532580,8100,8100,8100,8100,0
20240423,165800,136532580,8100,8100,8100,8100,1266
20240423,165700,136532580,8100,8100,8100,8100,0
20240423,165600,136532580,8100,8100,8100,8100,0
20240423,165500,136532580,8100,8100,8100,8100,0
20240423,165400,136532580,8100,8100,8100,8100,0
20240423,165300,136532580,8100,8100,8100,8100,0
20240423,165200,136532580,8100,8100,8100,8100,0
20240423,165100,136532580,8100,8100,8100,8100,0
20240423,165000,136532580,8100,8100,8100,8100,0
20240423,164900,136532580,8100,8100,8100,8100,0
20240423,164800,136532580,8100,8100,8100,8100,0
20240423,164700,136532580,8100,8100,8100,8100,0
20240423,164600,136532580,8100,8100,8100,8100,0
20240423,164500,136532580,8100,8100,8100,8100,0
20240423,164400,136532580,8100,8100,8100,8100,0
20240423,164300,136532580,8100,8100,8100,8100,0
20240423,164200,136532580,8100,8100,8100,8100,0
20240423,164100,136532580,8100,8100,8100,8100,0
20240423,164000,136532580,8100,8100,8100,8100,0
20240423,163900,136532580,8100,8100,8100,8100,0
20240423,163800,136532580,8100,8100,8100,8100,0
20240423,163700,136532580,8100,8100,8100,8100,0
20240423,163600,136532580,8100,8100,8100,8100,0
20240423,163500,136532580,8100,8100,8100,8100,0
20240423,163400,136532580,8100,8100,8100,8100,0
20240423,163300,136532580,8100,8100,8100,8100,0
20240423,163200,136532580,8100,8100,8100,8100,0
20240423,163100,136532580,8100,8100,8100,8100,0
20240423,163000,136532580,8100,8100,8100,8100,0
20240423,162900,136532580,8100,8100,8100,8100,0
20240423,162800,136532580,8100,8100,8100,8100,1266
20240423,162700,136532580,8100,8100,8100,8100,0
20240423,162600,136532580,8100,8100,8100,8100,0
20240423,162500,136532580,8100,8100,8100,8100,0
20240423,162400,136532580,8100,8100,8100,8100,0
20240423,162300,136532580,8100,8100,8100,8100,0
20240423,162200,136532580,8100,8100,8100,8100,0
20240423,162100,136532580,8100,8100,8100,8100,0
20240423,162000,136532580,8100,8100,8100,8100,0
20240423,161900,136532580,8100,8100,8100,8100,0
20240423,161800,136532580,8100,8100,8100,8100,0
20240423,161700,136532580,8100,8100,8100,8100,0
20240423,161600,136532580,8100,8100,8100,8100,0
20240423,161500,136532580,8100,8100,8100,8100,0
20240423,161400,136532580,8100,8100,8100,8100,0
20240423,161300,136532580,8100,8100,8100,8100,0
20240423,161200,136532580,8100,8100,8100,8100,0
20240423,161100,136532580,8100,8100,8100,8100,0
20240423,161000,136532580,8100,8100,8100,8100,0
20240423,160900,136532580,8100,8100,8100,8100,0
20240423,160800,136532580,8100,8100,8100,8100,0
20240423,160700,136532580,8100,8100,8100,8100,0
20240423,160600,136532580,8100,8100,8100,8100,0
20240423,160500,136532580,8100,8100,8100,8100,0
20240423,160400,136532580,8100,8100,8100,8100,0
20240423,160300,136532580,8100,8100,8100,8100,0
20240423,160200,136532580,8100,8100,8100,8100,0
20240423,160100,136532580,8100,8100,8100,8100,0
20240423,160000,136532580,8100,8100,8100,8100,0
20240423,155900,136532580,8100,8100,8100,8100,0
20240423,155800,136532580,8100,8100,8100,8100,1266
20240423,155700,136532580,8100,8100,8100,8100,0
20240423,155600,136532580,8100,8100,8100,8100,0
20240423,155500,136532580,8100,8100,8100,8100,0
20240423,155400,136532580,8100,8100,8100,8100,0
20240423,155300,136532580,8100,8100,8100,8100,0
20240423,155200,136532580,8100,8100,8100,8100,0
20240423,155100,136532580,8100,8100,8100,8100,0
20240423,155000,136532580,8100,8100,8100,8100,0
20240423,154900,136532580,8100,8100,8100,8100,0
20240423,154800,136532580,8100,8100,8100,8100,0
20240423,154700,136532580,8100,8100,8100,8100,0
20240423,154600,136532580,8100,8100,8100,8100,0
20240423,154500,136532580,8100,8100,8100,8100,0
20240423,154400,136532580,8100,8100,8100,8100,0
20240423,154300,136532580,8100,8100,8100,8100,0
20240423,154200,136532580,8100,8100,8100,8100,0
20240423,154100,136532580,8100,8100,8100,8100,0
20240423,154000,136532580,8100,8100,8100,8100,0
20240423,153900,136532580,8100,8100,8100,8100,0
20240423,153800,136532580,8100,8100,8100,8100,0
20240423,153700,136532580,8100,8100,8100,8100,0
20240423,153600,136532580,8100,8100,8100,8100,0
20240423,153500,136532580,8100,8100,8100,8100,0
20240423,153400,136532580,8100,8100,8100,8100,0
20240423,153300,136532580,8100,8100,8100,8100,0
20240423,153200,136532580,8100,8100,8100,8100,0
20240423,153100,136532580,8100,8100,8100,8100,0
20240423,153000,136532580,8100,8100,8100,8100,1266
20240423,152900,126277980,8080,8080,8080,8080,0
20240423,152800,126277980,8080,8080,8080,8080,0
20240423,152700,126277980,8080,8080,8080,8080,0
20240423,152600,126277980,8080,8080,8080,8080,0
20240423,152500,126277980,8080,8080,8080,8080,0
20240423,152400,126277980,8080,8080,8080,8080,0
20240423,152300,126277980,8080,8080,8080,8080,0
20240423,152200,126277980,8080,8080,8080,8080,0
20240423,152100,126277980,8080,8080,8080,8080,0
20240423,152000,126277980,8080,8080,8080,8080,0
20240423,151900,126277980,8080,8090,8090,8030,110
20240423,151800,125389360,8090,8090,8090,8090,25
20240423,151700,125187110,8090,8080,8090,8080,51
20240423,151600,124775020,8080,8080,8080,8080,1
20240423,151500,124766940,8020,8080,8080,8020,58
20240423,151400,124299050,8080,8080,8080,8080,14
20240423,151300,124185930,8050,8050,8050,8050,3
20240423,151200,124161780,8080,8080,8080,8080,0
20240423,151100,124161780,8080,8080,8080,8080,66
20240423,151000,123628500,8060,8060,8060,8060,2
20240423,150900,123612380,8080,8080,8080,8080,1
20240423,150800,123604300,8070,8070,8070,8070,1
20240423,150700,123596230,8070,8050,8070,8050,155
20240423,150600,122346540,8050,8050,8050,8050,9
20240423,150500,122274090,8020,8050,8050,8020,524
20240423,150400,118071580,8010,8010,8010,8010,0
20240423,150300,118071580,8010,8010,8010,8010,62
20240423,150200,117574960,8010,8030,8030,8010,1270
20240423,150100,107388270,8050,8050,8050,8050,61
20240423,150000,106897220,8040,8030,8040,8030,510
20240423,145900,102799560,8020,8030,8030,8020,6
20240423,145800,102751390,8030,8030,8030,8030,10
20240423,145700,102671090,8030,8030,8030,8030,1
20240423,145600,102663060,8030,8030,8030,8030,248
20240423,145500,100671620,8040,8040,8040,8040,2
20240423,145400,100655540,8050,8050,8050,8050,0
20240423,145300,100655540,8050,8050,8050,8050,0
20240423,145200,100655540,8050,8050,8050,8050,0
20240423,145100,100655540,8050,8050,8050,8050,0
20240423,145000,100655540,8050,8040,8050,8040,100
20240423,144900,99850550,8050,8050,8050,8050,3
20240423,144800,99826400,8050,8050,8050,8050,0
20240423,144700,99826400,8050,8050,8050,8050,0
20240423,144600,99826400,8050,8050,8050,8050,0
20240423,144500,99826400,8050,8050,8050,8050,1
20240423,144400,99818350,8030,8030,8030,8030,0
20240423,144300,99818350,8030,8030,8030,8030,219
20240423,144200,98059780,8040,8040,8040,8040,24
20240423,144100,97866820,8050,8040,8050,8040,6
20240423,144000,97818530,8050,8050,8050,8050,0
20240423,143900,97818530,8050,8050,8050,8050,100
20240423,143800,97013530,8050,8040,8050,8040,396
20240423,143700,93829680,8040,8040,8040,8040,15
20240423,143600,93709080,8040,8040,8040,8030,10
20240423,143500,93628760,8040,8040,8040,8040,0
20240423,143400,93628760,8040,8040,8040,8040,0
20240423,143300,93628760,8040,8040,8040,8040,0
20240423,143200,93628760,8040,8040,8040,8040,0
20240423,143100,93628760,8040,8040,8040,8040,30
20240423,143000,93387560,8030,8030,8030,8030,0
20240423,142900,93387560,8030,8030,8030,8030,0
20240423,142800,93387560,8030,8030,8030,8030,0
20240423,142700,93387560,8030,8030,8030,8030,80
20240423,142600,92745160,8030,8030,8030,8030,0
20240423,142500,92745160,8030,8040,8040,8030,38
20240423,142400,92440000,8040,8040,8040,8040,0
20240423,142300,92440000,8040,8040,8040,8040,0
20240423,142200,92440000,8040,8040,8040,8040,30
20240423,142100,92198800,8040,8040,8040,8040,2
20240423,142000,92182720,8040,8040,8040,8040,0
20240423,141900,92182720,8040,8040,8040,8040,0
20240423,141800,92182720,8040,8040,8040,8040,0
20240423,141700,92182720,8040,8040,8040,8040,0
20240423,141600,92182720,8040,8040,8040,8040,319
20240423,141500,89617960,8040,8040,8040,8040,0
20240423,141400,89617960,8040,8040,8040,8040,0
20240423,141300,89617960,8040,8040,8040,8040,0
20240423,141200,89617960,8040,8040,8040,8040,88
20240423,141100,88910440,8050,8050,8050,8050,0
20240423,141000,88910440,8050,8050,8050,8050,100
20240423,140900,88105440,8040,8040,8040,8040,0
20240423,140800,88105440,8040,8040,8040,8040,0
20240423,140700,88105440,8040,8040,8040,8040,0
20240423,140600,88105440,8040,8040,8040,8040,100
20240423,140500,87301440,8040,8040,8040,8040,0
20240423,140400,87301440,8040,8040,8040,8040,0
20240423,140300,87301440,8040,8040,8040,8040,0
20240423,140200,87301440,8040,8040,8040,8040,50
20240423,140100,86899440,8040,8040,8040,8040,0
20240423,140000,86899440,8040,8040,8040,8040,12
20240423,135900,86802960,8060,8060,8060,8060,1
20240423,135800,86794900,8040,8040,8040,8040,0
20240423,135700,86794900,8040,8040,8040,8040,0
20240423,135600,86794900,8040,8040,8040,8040,137
20240423,135500,85693420,8070,8070,8070,8070,0
20240423,135400,85693420,8070,8070,8070,8070,0
20240423,135300,85693420,8070,8070,8070,8070,0
20240423,135200,85693420,8070,8070,8070,8070,0
20240423,135100,85693420,8070,8070,8070,8070,1
20240423,135000,85685350,8040,8040,8040,8040,0
20240423,134900,85685350,8040,8040,8040,8040,0
20240423,134800,85685350,8040,8040,8040,8040,65
20240423,134700,85162750,8040,8040,8040,8040,0
20240423,134600,85162750,8040,8040,8040,8040,0
20240423,134500,85162750,8040,8040,8040,8040,0
20240423,134400,85162750,8040,8040,8040,8040,0
20240423,134300,85162750,8040,8040,8040,8040,0
20240423,134200,85162750,8040,8040,8040,8040,2
20240423,134100,85146670,8040,8040,8040,8040,0
20240423,134000,85146670,8040,8040,8040,8040,0
20240423,133900,85146670,8040,8040,8040,8040,0
20240423,133800,85146670,8040,8040,8040,8040,0
20240423,133700,85146670,8040,8040,8040,8040,0
20240423,133600,85146670,8040,8040,8040,8040,2
20240423,133500,85130590,8050,8080,8080,8050,607
20240423,133400,80244210,8060,8060,8060,8060,0
20240423,133300,80244210,8060,8060,8060,8060,3
20240423,133200,80220030,8080,8080,8080,8080,0
20240423,133100,80220030,8080,8080,8080,8080,0
20240423,133000,80220030,8080,8080,8080,8080,0
20240423,132900,80220030,8080,8080,8080,8080,0
20240423,132800,80220030,8080,8080,8080,8080,0
20240423,132700,80220030,8080,8080,8080,8080,0
20240423,132600,80220030,8080,8080,8080,8080,0
20240423,132500,80220030,8080,8080,8080,8080,0
20240423,132400,80220030,8080,8080,8080,8080,0
20240423,132300,80220030,8080,8080,8080,8080,1
20240423,132200,80211950,8080,8080,8080,8080,42
20240423,132100,79872590,8080,8080,8080,8080,0
20240423,132000,79872590,8080,8080,8080,8080,0
20240423,131900,79872590,8080,8080,8080,8080,0
20240423,131800,79872590,8080,8080,8080,8080,0
20240423,131700,79872590,8080,8080,8080,8080,0
20240423,131600,79872590,8080,8080,8080,8080,0
20240423,131500,79872590,8080,8080,8080,8080,0
20240423,131400,79872590,8080,8080,8080,8080,0
20240423,131300,79872590,8080,8080,8080,8080,81
20240423,131200,79218110,8050,8050,8050,8050,0
20240423,131100,79218110,8050,8050,8050,8050,0
20240423,131000,79218110,8050,8050,8050,8050,0
20240423,130900,79218110,8050,8050,8050,8050,300
20240423,130800,76803110,8080,8080,8080,8080,0
20240423,130700,76803110,8080,8080,8080,8080,0
20240423,130600,76803110,8080,8080,8080,8080,0
20240423,130500,76803110,8080,8080,8080,8080,0
20240423,130400,76803110,8080,8080,8080,8080,1
20240423,130300,76795030,8070,8070,8070,8070,40
20240423,130200,76472230,8080,8080,8080,8080,3
20240423,130100,76447990,8060,8060,8060,8060,11
20240423,130000,76359330,8050,8050,8050,8050,50
20240423,125900,75956830,8050,8050,8050,8050,1
20240423,125800,75948780,8060,8060,8060,8060,0
20240423,125700,75948780,8060,8060,8060,8060,155
20240423,125600,74699480,8060,8060,8060,8060,0
20240423,125500,74699480,8060,8060,8060,8060,0
20240423,125400,74699480,8060,8060,8060,8060,35
20240423,125300,74417380,8060,8060,8060,8060,0
20240423,125200,74417380,8060,8060,8060,8060,0
20240423,125100,74417380,8060,8060,8060,8060,0
20240423,125000,74417380,8060,8060,8060,8060,0
20240423,124900,74417380,8060,8060,8060,8060,14
20240423,124800,74304540,8060,8060,8060,8060,0
20240423,124700,74304540,8060,8060,8060,8060,5
20240423,124600,74264240,8060,8060,8060,8060,0
20240423,124500,74264240,8060,8060,8060,8060,0
20240423,124400,74264240,8060,8060,8060,8060,0
20240423,124300,74264240,8060,8060,8060,8060,0
20240423,124200,74264240,8060,8070,8070,8060,51
20240423,124100,73852680,8060,8060,8060,8060,0
20240423,124000,73852680,8060,8060,8060,8060,0
20240423,123900,73852680,8060,8060,8060,8060,0
20240423,123800,73852680,8060,8060,8060,8060,0
20240423,123700,73852680,8060,8060,8060,8060,0
20240423,123600,73852680,8060,8060,8060,8060,0
20240423,123500,73852680,8060,8060,8060,8060,0
20240423,123400,73852680,8060,8050,8060,8050,342
20240423,123300,71096600,8050,8050,8050,8050,0
20240423,123200,71096600,8050,8050,8050,8050,0
20240423,123100,71096600,8050,8050,8050,8050,0
20240423,123000,71096600,8050,8050,8050,8050,0
20240423,122900,71096600,8050,8050,8050,8050,5
20240423,122800,71056350,8050,8050,8050,8050,0
20240423,122700,71056350,8050,8050,8050,8050,1
20240423,122600,71048300,8050,8050,8050,8050,0
20240423,122500,71048300,8050,8050,8050,8050,0
20240423,122400,71048300,8050,8050,8050,8050,100
20240423,122300,70243300,8040,8040,8040,8040,0
20240423,122200,70243300,8040,8040,8040,8040,0
20240423,122100,70243300,8040,8040,8040,8040,2
20240423,122000,70227220,8050,8050,8050,8050,0
20240423,121900,70227220,8050,8050,8050,8050,50
20240423,121800,69824720,8040,8040,8040,8040,1
20240423,121700,69816680,8030,8030,8030,8030,11
20240423,121600,69728350,8050,8050,8050,8050,0
20240423,121500,69728350,8050,8050,8050,8050,0
20240423,121400,69728350,8050,8050,8050,8050,20
20240423,121300,69567350,8050,8050,8050,8050,0
20240423,121200,69567350,8050,8050,8050,8050,0
20240423,121100,69567350,8050,8050,8050,8050,0
20240423,121000,69567350,8050,8050,8050,8050,0
20240423,120900,69567350,8050,8050,8050,8050,0
20240423,120800,69567350,8050,8050,8050,8050,0
20240423,120700,69567350,8050,8050,8050,8050,0
20240423,120600,69567350,8050,8050,8050,8050,2
20240423,120500,69551250,8030,8030,8030,8030,1
20240423,120400,69543220,8050,8030,8050,8030,33
20240423,120300,69278210,8020,8030,8030,8020,445
20240423,120200,65705740,8040,8040,8040,8040,245
20240423,120100,63735940,8060,8060,8060,8060,0
20240423,120000,63735940,8060,8060,8060,8060,0
20240423,115900,63735940,8060,8060,8060,8060,1
20240423,115800,63727880,8050,8050,8050,8050,0
20240423,115700,63727880,8050,8050,8050,8050,0
20240423,115600,63727880,8050,8050,8050,8050,0
20240423,115500,63727880,8050,8050,8050,8050,0
20240423,115400,63727880,8050,8050,8050,8050,0
20240423,115300,63727880,8050,8050,8050,8050,0
20240423,115200,63727880,8050,8050,8050,8050,0
20240423,115100,63727880,8050,8050,8050,8050,0
20240423,115000,63727880,8050,8050,8050,8050,0
20240423,114900,63727880,8050,8050,8050,8050,0
20240423,114800,63727880,8050,8060,8060,8050,119
20240423,114700,62769920,8060,8060,8060,8060,0
20240423,114600,62769920,8060,8060,8060,8060,0
20240423,114500,62769920,8060,8060,8060,8060,0
20240423,114400,62769920,8060,8060,8060,8060,1
20240423,114300,62761860,8050,8050,8050,8050,0
20240423,114200,62761860,8050,8050,8050,8050,0
20240423,114100,62761860,8050,8060,8060,8050,41
20240423,114000,62431800,8050,8050,8050,8050,0
20240423,113900,62431800,8050,8050,8050,8050,0
20240423,113800,62431800,8050,8050,8050,8050,0
20240423,113700,62431800,8050,8050,8050,8050,2
20240423,113600,62415700,8050,8050,8050,8050,0
20240423,113500,62415700,8050,8050,8050,8050,74
20240423,113400,61820000,8050,8050,8050,8050,0
20240423,113300,61820000,8050,8050,8050,8050,0
20240423,113200,61820000,8050,8050,8050,8050,0
20240423,113100,61820000,8050,8050,8050,8050,0
20240423,113000,61820000,8050,8050,8050,8050,0
20240423,112900,61820000,8050,8070,8070,8050,1000
20240423,112800,53768710,8080,8080,8080,8080,0
20240423,112700,53768710,8080,8080,8080,8080,0
20240423,112600,53768710,8080,8080,8080,8080,0
20240423,112500,53768710,8080,8080,8080,8080,0
20240423,112400,53768710,8080,8080,8080,8080,0
20240423,112300,53768710,8080,8080,8080,8080,0
20240423,112200,53768710,8080,8080,8080,8080,0
20240423,112100,53768710,8080,8080,8080,8080,1
20240423,112000,53760630,8070,8070,8070,8070,0
20240423,111900,53760630,8070,8070,8070,8070,0
20240423,111800,53760630,8070,8070,8070,8070,0
20240423,111700,53760630,8070,8070,8070,8070,0
20240423,111600,53760630,8070,8070,8070,8070,71
20240423,111500,53187660,8060,8060,8060,8060,0
20240423,111400,53187660,8060,8060,8060,8060,0
20240423,111300,53187660,8060,8060,8060,8060,0
20240423,111200,53187660,8060,8060,8060,8060,1
20240423,111100,53179600,8050,8050,8050,8050,0
20240423,111000,53179600,8050,8050,8050,8050,0
20240423,110900,53179600,8050,8050,8050,8050,0
20240423,110800,53179600,8050,8050,8050,8050,0
20240423,110700,53179600,8050,8050,8050,8050,10
20240423,110600,53099100,8050,8050,8050,8050,1
20240423,110500,53091050,8040,8040,8040,8040,0
20240423,110400,53091050,8040,8040,8040,8040,7
20240423,110300,53034770,8040,8040,8040,8040,0
20240423,110200,53034770,8040,8040,8040,8040,0
20240423,110100,53034770,8040,8040,8040,8040,21
20240423,110000,52865930,8050,8050,8050,8050,89
20240423,105900,52149480,8050,8050,8050,8050,350
20240423,105800,49331980,8050,8050,8050,8050,200
20240423,105700,47721980,8050,8050,8050,8050,0
20240423,105600,47721980,8050,8070,8070,8050,319
20240423,105500,45150840,8080,8080,8080,8080,1
20240423,105400,45142760,8090,8090,8090,8090,0
20240423,105300,45142760,8090,8090,8090,8090,16
20240423,105200,45013320,8090,8090,8090,8090,0
20240423,105100,45013320,8090,8090,8090,8090,12
20240423,105000,44916240,8130,8130,8130,8130,0
20240423,104900,44916240,8130,8130,8130,8130,0
20240423,104800,44916240,8130,8130,8130,8130,0
20240423,104700,44916240,8130,8130,8130,8130,1
20240423,104600,44908110,8100,8110,8110,8100,42
20240423,104500,44567500,8150,8150,8150,8150,0
20240423,104400,44567500,8150,8150,8150,8150,0
20240423,104300,44567500,8150,8150,8150,8150,0
20240423,104200,44567500,8150,8150,8150,8150,0
20240423,104100,44567500,8150,8150,8150,8150,11
20240423,104000,44477850,8160,8160,8160,8160,0
20240423,103900,44477850,8160,8160,8160,8160,0
20240423,103800,44477850,8160,8160,8160,8160,0
20240423,103700,44477850,8160,8160,8160,8160,0
20240423,103600,44477850,8160,8160,8160,8160,0
20240423,103500,44477850,8160,8160,8160,8160,0
20240423,103400,44477850,8160,8160,8160,8160,0
20240423,103300,44477850,8160,8160,8160,8160,0
20240423,103200,44477850,8160,8160,8160,8160,0
20240423,103100,44477850,8160,8160,8160,8160,0
20240423,103000,44477850,8160,8160,8160,8160,0
20240423,102900,44477850,8160,8160,8160,8160,0
20240423,102800,44477850,8160,8160,8160,8160,0
20240423,102700,44477850,8160,8160,8160,8160,0
20240423,102600,44477850,8160,8160,8160,8160,0
20240423,102500,44477850,8160,8160,8160,8160,0
20240423,102400,44477850,8160,8160,8160,8160,0
20240423,102300,44477850,8160,8160,8160,8160,0
20240423,102200,44477850,8160,8160,8160,8160,0
20240423,102100,44477850,8160,8160,8160,8160,0
20240423,102000,44477850,8160,8160,8160,8160,0
20240423,101900,44477850,8160,8160,8160,8160,122
20240423,101800,43482330,8160,8160,8160,8160,1
20240423,101700,43474170,8140,8140,8140,8140,124
20240423,101600,42464810,8090,8090,8090,8090,300
20240423,101500,40037810,8090,8140,8140,8090,9
20240423,101400,39964740,8150,8150,8150,8150,0
20240423,101300,39964740,8150,8150,8150,8150,0
20240423,101200,39964740,8150,8150,8150,8150,34
20240423,101100,39687640,8180,8180,8180,8180,0
20240423,101000,39687640,8180,8180,8180,8180,0
20240423,100900,39687640,8180,8180,8180,8180,0
20240423,100800,39687640,8180,8180,8180,8180,1
20240423,100700,39679460,8170,8170,8170,8170,63
20240423,100600,39164750,8160,8160,8160,8160,0
20240423,100500,39164750,8160,8160,8160,8160,0
20240423,100400,39164750,8160,8170,8170,8160,9
20240423,100300,39091230,8170,8170,8170,8170,0
20240423,100200,39091230,8170,8170,8170,8170,0
20240423,100100,39091230,8170,8170,8170,8170,0
20240423,100000,39091230,8170,8170,8170,8170,0
20240423,095900,39091230,8170,8170,8170,8170,300
20240423,095800,36640230,8170,8170,8170,8170,0
20240423,095700,36640230,8170,8170,8170,8170,0
20240423,095600,36640230,8170,8170,8170,8170,0
20240423,095500,36640230,8170,8170,8170,8170,0
20240423,095400,36640230,8170,8170,8170,8170,0
20240423,095300,36640230,8170,8170,8170,8170,1
20240423,095200,36632060,8170,8160,8170,8160,2
20240423,095100,36615730,8110,8110,8110,8110,0
20240423,095000,36615730,8110,8110,8110,8110,0
20240423,094900,36615730,8110,8110,8110,8110,0
20240423,094800,36615730,8110,8110,8110,8110,2
20240423,094700,36599510,8130,8130,8130,8130,0
20240423,094600,36599510,8130,8130,8130,8130,0
20240423,094500,36599510,8130,8110,8130,8110,22
20240423,094400,36420890,8110,8110,8110,8110,0
20240423,094300,36420890,8110,8070,8110,8070,148
20240423,094200,35226490,8110,8100,8110,8100,288
20240423,094100,32891240,8160,8160,8160,8160,0
20240423,094000,32891240,8160,8160,8160,8160,0
20240423,093900,32891240,8160,8160,8160,8160,0
20240423,093800,32891240,8160,8160,8160,8160,0
20240423,093700,32891240,8160,8160,8160,8160,0
20240423,093600,32891240,8160,8100,8160,8100,416
20240423,093500,29520280,8110,8110,8110,8110,70
20240423,093400,28952580,8160,8160,8160,8160,0
20240423,093300,28952580,8160,8160,8160,8160,1
20240423,093200,28944420,8070,8110,8110,8070,100
20240423,093100,28135840,8090,8090,8090,8090,152
20240423,093000,26906160,8090,8120,8120,8090,300
20240423,092900,24474990,8180,8180,8180,8180,0
20240423,092800,24474990,8180,8180,8180,8180,0
20240423,092700,24474990,8180,8180,8180,8180,0
20240423,092600,24474990,8180,8180,8180,8180,0
20240423,092500,24474990,8180,8180,8180,8180,0
20240423,092400,24474990,8180,8180,8180,8120,1074
20240423,092300,15749670,8120,8120,8120,8120,49
20240423,092200,15351790,8120,8130,8130,8120,151
20240423,092100,14125170,8180,8170,8180,8170,2
20240423,092000,14108820,8120,8130,8130,8120,46
20240423,091900,13735150,8190,8190,8190,8190,1
20240423,091800,13726960,8190,8170,8190,8170,490
20240423,091700,9721160,8120,8120,8120,8120,10
20240423,091600,9639960,8170,8170,8170,8170,0
20240423,091500,9639960,8170,8120,8170,8120,2
20240423,091400,9623670,8180,8180,8180,8180,1
20240423,091300,9615490,8120,8120,8120,8120,1
20240423,091200,9607370,8200,8200,8200,8200,20
20240423,091100,9443370,8200,8200,8200,8200,0
20240423,091000,9443370,8200,8200,8200,8200,21
20240423,090900,9271170,8140,8220,8220,8140,71
20240423,090800,8687630,8220,8220,8220,8220,47
20240423,090700,8301290,8180,8180,8180,8180,0
20240423,090600,8301290,8180,8180,8180,8180,170
20240423,090500,6910690,8240,8240,8240,8240,0
20240423,090400,6910690,8240,8240,8240,8240,4
20240423,090300,6877730,8240,8240,8240,8240,110
20240423,090200,5971330,8240,8240,8240,8240,0
20240423,090100,5971330,8240,8230,8240,8230,61
20240423,090000,5468720,8250,8030,8250,8030,681