KissMeData/216080/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,201900,319387820,13970,13970,13970,13970,882
20240409,201800,319387820,13970,13970,13970,13970,0
20240409,201700,319387820,13970,13970,13970,13970,0
20240409,201600,319387820,13970,13970,13970,13970,0
20240409,201500,319387820,13970,13970,13970,13970,0
20240409,201400,319387820,13970,13970,13970,13970,0
20240409,201300,319387820,13970,13970,13970,13970,0
20240409,201200,319387820,13970,13970,13970,13970,0
20240409,201100,319387820,13970,13970,13970,13970,0
20240409,201000,319387820,13970,13970,13970,13970,0
20240409,200900,319387820,13970,13970,13970,13970,0
20240409,200800,319387820,13970,13970,13970,13970,0
20240409,200700,319387820,13970,13970,13970,13970,0
20240409,200600,319387820,13970,13970,13970,13970,0
20240409,200500,319387820,13970,13970,13970,13970,0
20240409,200400,319387820,13970,13970,13970,13970,0
20240409,200300,319387820,13970,13970,13970,13970,0
20240409,200200,319387820,13970,13970,13970,13970,0
20240409,200100,319387820,13970,13970,13970,13970,0
20240409,200000,319387820,13970,13970,13970,13970,0
20240409,195900,319387820,13970,13970,13970,13970,0
20240409,195800,319387820,13970,13970,13970,13970,0
20240409,195700,319387820,13970,13970,13970,13970,0
20240409,195600,319387820,13970,13970,13970,13970,0
20240409,195500,319387820,13970,13970,13970,13970,0
20240409,195400,319387820,13970,13970,13970,13970,0
20240409,195300,319387820,13970,13970,13970,13970,0
20240409,195200,319387820,13970,13970,13970,13970,0
20240409,195100,319387820,13970,13970,13970,13970,0
20240409,195000,319387820,13970,13970,13970,13970,0
20240409,194900,319387820,13970,13970,13970,13970,882
20240409,194800,319387820,13970,13970,13970,13970,0
20240409,194700,319387820,13970,13970,13970,13970,0
20240409,194600,319387820,13970,13970,13970,13970,0
20240409,194500,319387820,13970,13970,13970,13970,0
20240409,194400,319387820,13970,13970,13970,13970,0
20240409,194300,319387820,13970,13970,13970,13970,0
20240409,194200,319387820,13970,13970,13970,13970,0
20240409,194100,319387820,13970,13970,13970,13970,0
20240409,194000,319387820,13970,13970,13970,13970,0
20240409,193900,319387820,13970,13970,13970,13970,0
20240409,193800,319387820,13970,13970,13970,13970,0
20240409,193700,319387820,13970,13970,13970,13970,0
20240409,193600,319387820,13970,13970,13970,13970,0
20240409,193500,319387820,13970,13970,13970,13970,0
20240409,193400,319387820,13970,13970,13970,13970,0
20240409,193300,319387820,13970,13970,13970,13970,0
20240409,193200,319387820,13970,13970,13970,13970,0
20240409,193100,319387820,13970,13970,13970,13970,0
20240409,193000,319387820,13970,13970,13970,13970,0
20240409,192900,319387820,13970,13970,13970,13970,0
20240409,192800,319387820,13970,13970,13970,13970,0
20240409,192700,319387820,13970,13970,13970,13970,0
20240409,192600,319387820,13970,13970,13970,13970,0
20240409,192500,319387820,13970,13970,13970,13970,0
20240409,192400,319387820,13970,13970,13970,13970,0
20240409,192300,319387820,13970,13970,13970,13970,0
20240409,192200,319387820,13970,13970,13970,13970,0
20240409,192100,319387820,13970,13970,13970,13970,0
20240409,192000,319387820,13970,13970,13970,13970,0
20240409,191900,319387820,13970,13970,13970,13970,882
20240409,191800,319387820,13970,13970,13970,13970,0
20240409,191700,319387820,13970,13970,13970,13970,0
20240409,191600,319387820,13970,13970,13970,13970,0
20240409,191500,319387820,13970,13970,13970,13970,0
20240409,191400,319387820,13970,13970,13970,13970,0
20240409,191300,319387820,13970,13970,13970,13970,0
20240409,191200,319387820,13970,13970,13970,13970,0
20240409,191100,319387820,13970,13970,13970,13970,0
20240409,191000,319387820,13970,13970,13970,13970,0
20240409,190900,319387820,13970,13970,13970,13970,0
20240409,190800,319387820,13970,13970,13970,13970,0
20240409,190700,319387820,13970,13970,13970,13970,0
20240409,190600,319387820,13970,13970,13970,13970,0
20240409,190500,319387820,13970,13970,13970,13970,0
20240409,190400,319387820,13970,13970,13970,13970,0
20240409,190300,319387820,13970,13970,13970,13970,0
20240409,190200,319387820,13970,13970,13970,13970,0
20240409,190100,319387820,13970,13970,13970,13970,0
20240409,190000,319387820,13970,13970,13970,13970,0
20240409,185900,319387820,13970,13970,13970,13970,0
20240409,185800,319387820,13970,13970,13970,13970,0
20240409,185700,319387820,13970,13970,13970,13970,0
20240409,185600,319387820,13970,13970,13970,13970,0
20240409,185500,319387820,13970,13970,13970,13970,0
20240409,185400,319387820,13970,13970,13970,13970,0
20240409,185300,319387820,13970,13970,13970,13970,0
20240409,185200,319387820,13970,13970,13970,13970,0
20240409,185100,319387820,13970,13970,13970,13970,0
20240409,185000,319387820,13970,13970,13970,13970,0
20240409,184900,319387820,13970,13970,13970,13970,882
20240409,184800,319387820,13970,13970,13970,13970,0
20240409,184700,319387820,13970,13970,13970,13970,0
20240409,184600,319387820,13970,13970,13970,13970,0
20240409,184500,319387820,13970,13970,13970,13970,0
20240409,184400,319387820,13970,13970,13970,13970,0
20240409,184300,319387820,13970,13970,13970,13970,0
20240409,184200,319387820,13970,13970,13970,13970,0
20240409,184100,319387820,13970,13970,13970,13970,0
20240409,184000,319387820,13970,13970,13970,13970,0
20240409,183900,319387820,13970,13970,13970,13970,0
20240409,183800,319387820,13970,13970,13970,13970,0
20240409,183700,319387820,13970,13970,13970,13970,0
20240409,183600,319387820,13970,13970,13970,13970,0
20240409,183500,319387820,13970,13970,13970,13970,0
20240409,183400,319387820,13970,13970,13970,13970,0
20240409,183300,319387820,13970,13970,13970,13970,0
20240409,183200,319387820,13970,13970,13970,13970,0
20240409,183100,319387820,13970,13970,13970,13970,0
20240409,183000,319387820,13970,13970,13970,13970,0
20240409,182900,319387820,13970,13970,13970,13970,0
20240409,182800,319387820,13970,13970,13970,13970,0
20240409,182700,319387820,13970,13970,13970,13970,0
20240409,182600,319387820,13970,13970,13970,13970,0
20240409,182500,319387820,13970,13970,13970,13970,0
20240409,182400,319387820,13970,13970,13970,13970,0
20240409,182300,319387820,13970,13970,13970,13970,0
20240409,182200,319387820,13970,13970,13970,13970,0
20240409,182100,319387820,13970,13970,13970,13970,0
20240409,182000,319387820,13970,13970,13970,13970,0
20240409,181900,319387820,13970,13970,13970,13970,882
20240409,181800,319387820,13970,13970,13970,13970,0
20240409,181700,319387820,13970,13970,13970,13970,0
20240409,181600,319387820,13970,13970,13970,13970,0
20240409,181500,319387820,13970,13970,13970,13970,0
20240409,181400,319387820,13970,13970,13970,13970,0
20240409,181300,319387820,13970,13970,13970,13970,0
20240409,181200,319387820,13970,13970,13970,13970,0
20240409,181100,319387820,13970,13970,13970,13970,0
20240409,181000,319387820,13970,13970,13970,13970,0
20240409,180900,319387820,13970,13970,13970,13970,0
20240409,180800,319387820,13970,13970,13970,13970,0
20240409,180700,319387820,13970,13970,13970,13970,0
20240409,180600,319387820,13970,13970,13970,13970,0
20240409,180500,319387820,13970,13970,13970,13970,0
20240409,180400,319387820,13970,13970,13970,13970,0
20240409,180300,319387820,13970,13970,13970,13970,0
20240409,180200,319387820,13970,13970,13970,13970,0
20240409,180100,319387820,13970,13970,13970,13970,0
20240409,180000,319387820,13970,13970,13970,13970,0
20240409,175900,319387820,13970,13970,13970,13970,0
20240409,175800,319387820,13970,13970,13970,13970,0
20240409,175700,319387820,13970,13970,13970,13970,0
20240409,175600,319387820,13970,13970,13970,13970,0
20240409,175500,319387820,13970,13970,13970,13970,0
20240409,175400,319387820,13970,13970,13970,13970,0
20240409,175300,319387820,13970,13970,13970,13970,0
20240409,175200,319387820,13970,13970,13970,13970,0
20240409,175100,319387820,13970,13970,13970,13970,0
20240409,175000,319387820,13970,13970,13970,13970,0
20240409,174900,319387820,13970,13970,13970,13970,882
20240409,174800,319387820,13970,13970,13970,13970,0
20240409,174700,319387820,13970,13970,13970,13970,0
20240409,174600,319387820,13970,13970,13970,13970,0
20240409,174500,319387820,13970,13970,13970,13970,0
20240409,174400,319387820,13970,13970,13970,13970,0
20240409,174300,319387820,13970,13970,13970,13970,0
20240409,174200,319387820,13970,13970,13970,13970,0
20240409,174100,319387820,13970,13970,13970,13970,0
20240409,174000,319387820,13970,13970,13970,13970,0
20240409,173900,319387820,13970,13970,13970,13970,0
20240409,173800,319387820,13970,13970,13970,13970,0
20240409,173700,319387820,13970,13970,13970,13970,0
20240409,173600,319387820,13970,13970,13970,13970,0
20240409,173500,319387820,13970,13970,13970,13970,0
20240409,173400,319387820,13970,13970,13970,13970,0
20240409,173300,319387820,13970,13970,13970,13970,0
20240409,173200,319387820,13970,13970,13970,13970,0
20240409,173100,319387820,13970,13970,13970,13970,0
20240409,173000,319387820,13970,13970,13970,13970,0
20240409,172900,319387820,13970,13970,13970,13970,0
20240409,172800,319387820,13970,13970,13970,13970,0
20240409,172700,319387820,13970,13970,13970,13970,0
20240409,172600,319387820,13970,13970,13970,13970,0
20240409,172500,319387820,13970,13970,13970,13970,0
20240409,172400,319387820,13970,13970,13970,13970,0
20240409,172300,319387820,13970,13970,13970,13970,0
20240409,172200,319387820,13970,13970,13970,13970,0
20240409,172100,319387820,13970,13970,13970,13970,0
20240409,172000,319387820,13970,13970,13970,13970,0
20240409,171900,319387820,13970,13970,13970,13970,882
20240409,171800,319387820,13970,13970,13970,13970,0
20240409,171700,319387820,13970,13970,13970,13970,0
20240409,171600,319387820,13970,13970,13970,13970,0
20240409,171500,319387820,13970,13970,13970,13970,0
20240409,171400,319387820,13970,13970,13970,13970,0
20240409,171300,319387820,13970,13970,13970,13970,0
20240409,171200,319387820,13970,13970,13970,13970,0
20240409,171100,319387820,13970,13970,13970,13970,0
20240409,171000,319387820,13970,13970,13970,13970,0
20240409,170900,319387820,13970,13970,13970,13970,0
20240409,170800,319387820,13970,13970,13970,13970,0
20240409,170700,319387820,13970,13970,13970,13970,0
20240409,170600,319387820,13970,13970,13970,13970,0
20240409,170500,319387820,13970,13970,13970,13970,0
20240409,170400,319387820,13970,13970,13970,13970,0
20240409,170300,319387820,13970,13970,13970,13970,0
20240409,170200,319387820,13970,13970,13970,13970,0
20240409,170100,319387820,13970,13970,13970,13970,0
20240409,170000,319387820,13970,13970,13970,13970,0
20240409,165900,319387820,13970,13970,13970,13970,0
20240409,165800,319387820,13970,13970,13970,13970,0
20240409,165700,319387820,13970,13970,13970,13970,0
20240409,165600,319387820,13970,13970,13970,13970,0
20240409,165500,319387820,13970,13970,13970,13970,0
20240409,165400,319387820,13970,13970,13970,13970,0
20240409,165300,319387820,13970,13970,13970,13970,0
20240409,165200,319387820,13970,13970,13970,13970,0
20240409,165100,319387820,13970,13970,13970,13970,0
20240409,165000,319387820,13970,13970,13970,13970,0
20240409,164900,319387820,13970,13970,13970,13970,882
20240409,164800,319387820,13970,13970,13970,13970,0
20240409,164700,319387820,13970,13970,13970,13970,0
20240409,164600,319387820,13970,13970,13970,13970,0
20240409,164500,319387820,13970,13970,13970,13970,0
20240409,164400,319387820,13970,13970,13970,13970,0
20240409,164300,319387820,13970,13970,13970,13970,0
20240409,164200,319387820,13970,13970,13970,13970,0
20240409,164100,319387820,13970,13970,13970,13970,0
20240409,164000,319387820,13970,13970,13970,13970,0
20240409,163900,319387820,13970,13970,13970,13970,0
20240409,163800,319387820,13970,13970,13970,13970,0
20240409,163700,319387820,13970,13970,13970,13970,0
20240409,163600,319387820,13970,13970,13970,13970,0
20240409,163500,319387820,13970,13970,13970,13970,0
20240409,163400,319387820,13970,13970,13970,13970,0
20240409,163300,319387820,13970,13970,13970,13970,0
20240409,163200,319387820,13970,13970,13970,13970,0
20240409,163100,319387820,13970,13970,13970,13970,0
20240409,163000,319387820,13970,13970,13970,13970,0
20240409,162900,319387820,13970,13970,13970,13970,0
20240409,162800,319387820,13970,13970,13970,13970,0
20240409,162700,319387820,13970,13970,13970,13970,0
20240409,162600,319387820,13970,13970,13970,13970,0
20240409,162500,319387820,13970,13970,13970,13970,0
20240409,162400,319387820,13970,13970,13970,13970,0
20240409,162300,319387820,13970,13970,13970,13970,0
20240409,162200,319387820,13970,13970,13970,13970,0
20240409,162100,319387820,13970,13970,13970,13970,0
20240409,162000,319387820,13970,13970,13970,13970,0
20240409,161900,319387820,13970,13970,13970,13970,882
20240409,161800,319387820,13970,13970,13970,13970,0
20240409,161700,319387820,13970,13970,13970,13970,0
20240409,161600,319387820,13970,13970,13970,13970,0
20240409,161500,319387820,13970,13970,13970,13970,0
20240409,161400,319387820,13970,13970,13970,13970,0
20240409,161300,319387820,13970,13970,13970,13970,0
20240409,161200,319387820,13970,13970,13970,13970,0
20240409,161100,319387820,13970,13970,13970,13970,0
20240409,161000,319387820,13970,13970,13970,13970,0
20240409,160900,319387820,13970,13970,13970,13970,0
20240409,160800,319387820,13970,13970,13970,13970,0
20240409,160700,319387820,13970,13970,13970,13970,0
20240409,160600,319387820,13970,13970,13970,13970,0
20240409,160500,319387820,13970,13970,13970,13970,0
20240409,160400,319387820,13970,13970,13970,13970,0
20240409,160300,319387820,13970,13970,13970,13970,0
20240409,160200,319387820,13970,13970,13970,13970,0
20240409,160100,319387820,13970,13970,13970,13970,0
20240409,160000,319387820,13970,13970,13970,13970,0
20240409,155900,319387820,13970,13970,13970,13970,0
20240409,155800,319387820,13970,13970,13970,13970,0
20240409,155700,319387820,13970,13970,13970,13970,0
20240409,155600,319387820,13970,13970,13970,13970,0
20240409,155500,319387820,13970,13970,13970,13970,0
20240409,155400,319387820,13970,13970,13970,13970,0
20240409,155300,319387820,13970,13970,13970,13970,0
20240409,155200,319387820,13970,13970,13970,13970,0
20240409,155100,319387820,13970,13970,13970,13970,0
20240409,155000,319387820,13970,13970,13970,13970,0
20240409,154900,319387820,13970,13970,13970,13970,882
20240409,154800,319387820,13970,13970,13970,13970,0
20240409,154700,319387820,13970,13970,13970,13970,0
20240409,154600,319387820,13970,13970,13970,13970,0
20240409,154500,319387820,13970,13970,13970,13970,0
20240409,154400,319387820,13970,13970,13970,13970,0
20240409,154300,319387820,13970,13970,13970,13970,0
20240409,154200,319387820,13970,13970,13970,13970,0
20240409,154100,319387820,13970,13970,13970,13970,0
20240409,154000,319387820,13970,13970,13970,13970,0
20240409,153900,319387820,13970,13970,13970,13970,0
20240409,153800,319387820,13970,13970,13970,13970,0
20240409,153700,319387820,13970,13970,13970,13970,0
20240409,153600,319387820,13970,13970,13970,13970,0
20240409,153500,319387820,13970,13970,13970,13970,0
20240409,153400,319387820,13970,13970,13970,13970,0
20240409,153300,319387820,13970,13970,13970,13970,0
20240409,153200,319387820,13970,13970,13970,13970,0
20240409,153100,319387820,13970,13970,13970,13970,0
20240409,153000,319387820,13970,13970,13970,13970,882
20240409,152900,307066280,13980,13980,13980,13980,0
20240409,152800,307066280,13980,13980,13980,13980,0
20240409,152700,307066280,13980,13980,13980,13980,0
20240409,152600,307066280,13980,13980,13980,13980,0
20240409,152500,307066280,13980,13980,13980,13980,0
20240409,152400,307066280,13980,13980,13980,13980,0
20240409,152300,307066280,13980,13980,13980,13980,0
20240409,152200,307066280,13980,13980,13980,13980,0
20240409,152100,307066280,13980,13980,13980,13980,0
20240409,152000,307066280,13980,13980,13980,13980,0
20240409,151900,307066280,13980,14070,14070,13980,35
20240409,151800,306575990,14070,13990,14070,13980,25
20240409,151700,306226000,13970,14090,14090,13970,974
20240409,151600,292593580,14090,14060,14090,14000,18
20240409,151500,292340480,14090,14090,14090,14070,105
20240409,151400,290861050,14090,14060,14090,14000,57
20240409,151300,290061890,14090,14090,14090,14090,1
20240409,151200,290047800,14000,14010,14010,14000,22
20240409,151100,289739790,14090,14090,14090,14090,1
20240409,151000,289725700,13990,13990,13990,13990,22
20240409,150900,289417920,14000,14010,14010,14000,466
20240409,150800,282891980,14010,14010,14010,14010,22
20240409,150700,282583760,14100,14100,14100,14100,1
20240409,150600,282569660,14000,14100,14100,14000,2006
20240409,150500,254427370,14080,14080,14080,14080,1
20240409,150400,254413290,14110,14110,14110,14110,0
20240409,150300,254413290,14110,14110,14110,14110,0
20240409,150200,254413290,14110,14110,14110,14110,1
20240409,150100,254399180,14050,14050,14050,14050,10
20240409,150000,254258680,14110,14110,14110,14110,226
20240409,145900,251069820,14110,14110,14110,14110,20
20240409,145800,250787620,14110,14110,14110,14110,102
20240409,145700,249348400,14100,14050,14110,14050,133
20240409,145600,247475790,14110,14110,14110,14110,4
20240409,145500,247419350,14050,14050,14050,14050,0
20240409,145400,247419350,14050,14050,14050,14050,0
20240409,145300,247419350,14050,14050,14050,14050,64
20240409,145200,246520150,14050,14050,14050,14050,0
20240409,145100,246520150,14050,14050,14050,14050,0
20240409,145000,246520150,14050,14050,14050,14050,0
20240409,144900,246520150,14050,14050,14050,14050,0
20240409,144800,246520150,14050,14050,14050,14050,0
20240409,144700,246520150,14050,14120,14120,14050,62
20240409,144600,245648490,14120,14120,14120,14120,0
20240409,144500,245648490,14120,14120,14120,14120,0
20240409,144400,245648490,14120,14120,14120,14120,0
20240409,144300,245648490,14120,14120,14120,14050,46
20240409,144200,245001630,14120,14120,14120,14120,0
20240409,144100,245001630,14120,14120,14120,14120,1
20240409,144000,244987510,14050,14050,14050,14050,0
20240409,143900,244987510,14050,14120,14120,14050,46
20240409,143800,244340720,14120,14120,14120,14120,0
20240409,143700,244340720,14120,14120,14120,14120,0
20240409,143600,244340720,14120,14120,14120,14120,0
20240409,143500,244340720,14120,14120,14120,14120,1
20240409,143400,244326600,14050,14050,14050,14050,91
20240409,143300,243048050,14120,14120,14120,14120,0
20240409,143200,243048050,14120,14120,14120,14120,0
20240409,143100,243048050,14120,14060,14120,14060,16
20240409,143000,242823030,14120,14120,14120,14120,0
20240409,142900,242823030,14120,14120,14120,14120,0
20240409,142800,242823030,14120,14120,14120,14120,1
20240409,142700,242808910,14120,14060,14120,14060,3
20240409,142600,242766610,14120,14120,14120,14120,1
20240409,142500,242752490,14050,14050,14050,14050,53
20240409,142400,242007840,14120,14120,14120,14120,0
20240409,142300,242007840,14120,14120,14120,14120,4
20240409,142200,241951360,14130,14130,14130,14130,1
20240409,142100,241937230,14050,14050,14050,14050,0
20240409,142000,241937230,14050,14050,14050,14050,0
20240409,141900,241937230,14050,14050,14050,14050,0
20240409,141800,241937230,14050,14050,14050,14050,48
20240409,141700,241262830,14060,14060,14060,14060,0
20240409,141600,241262830,14060,14060,14060,14060,0
20240409,141500,241262830,14060,14060,14060,14060,0
20240409,141400,241262830,14060,14060,14060,14060,0
20240409,141300,241262830,14060,14060,14060,14060,0
20240409,141200,241262830,14060,14060,14060,14060,47
20240409,141100,240602010,14130,14130,14130,14130,0
20240409,141000,240602010,14130,14130,14130,14130,0
20240409,140900,240602010,14130,14130,14130,14130,0
20240409,140800,240602010,14130,14130,14130,14130,30
20240409,140700,240178110,14070,14070,14070,14070,0
20240409,140600,240178110,14070,14070,14070,14070,0
20240409,140500,240178110,14070,14070,14070,14070,0
20240409,140400,240178110,14070,14070,14070,14070,69
20240409,140300,239207280,14070,14070,14070,14070,0
20240409,140200,239207280,14070,14060,14070,14060,67
20240409,140100,238265250,14070,14070,14070,14070,0
20240409,140000,238265250,14070,14070,14070,14070,0
20240409,135900,238265250,14070,14070,14070,14070,0
20240409,135800,238265250,14070,14070,14070,14070,0
20240409,135700,238265250,14070,14070,14070,14070,131
20240409,135600,236422080,14070,14070,14070,14070,0
20240409,135500,236422080,14070,14070,14070,14070,0
20240409,135400,236422080,14070,14070,14070,14070,0
20240409,135300,236422080,14070,14070,14070,14070,0
20240409,135200,236422080,14070,14070,14070,14070,0
20240409,135100,236422080,14070,14070,14070,14070,65
20240409,135000,235507530,14130,14130,14130,14130,0
20240409,134900,235507530,14130,14130,14130,14130,0
20240409,134800,235507530,14130,14130,14130,14130,0
20240409,134700,235507530,14130,14130,14130,14130,8
20240409,134600,235394490,14090,14090,14090,14090,0
20240409,134500,235394490,14090,14090,14090,14090,37
20240409,134400,234873160,14090,14090,14090,14090,33
20240409,134300,234408190,14070,14070,14070,14070,0
20240409,134200,234408190,14070,14070,14070,14070,0
20240409,134100,234408190,14070,14070,14070,14070,103
20240409,134000,232958980,14130,14130,14130,14130,0
20240409,133900,232958980,14130,14130,14130,14130,1
20240409,133800,232944850,14070,14070,14070,14070,0
20240409,133700,232944850,14070,14070,14070,14070,0
20240409,133600,232944850,14070,14070,14070,14070,0
20240409,133500,232944850,14070,14070,14070,14070,0
20240409,133400,232944850,14070,14070,14070,14070,0
20240409,133300,232944850,14070,14070,14070,14070,2
20240409,133200,232916710,14070,14070,14070,14070,0
20240409,133100,232916710,14070,14070,14070,14070,0
20240409,133000,232916710,14070,14070,14070,14070,65
20240409,132900,232002160,14130,14130,14130,14130,0
20240409,132800,232002160,14130,14130,14130,14130,0
20240409,132700,232002160,14130,14130,14130,14130,0
20240409,132600,232002160,14130,14130,14130,14130,0
20240409,132500,232002160,14130,14130,14130,14130,0
20240409,132400,232002160,14130,14130,14130,14130,0
20240409,132300,232002160,14130,14130,14130,14130,0
20240409,132200,232002160,14130,14130,14130,14130,1
20240409,132100,231988030,14070,14070,14070,14070,43
20240409,132000,231383020,14080,14080,14080,14080,14
20240409,131900,231185900,14090,14090,14090,14090,1
20240409,131800,231171810,14100,14100,14100,14100,0
20240409,131700,231171810,14100,14100,14100,14100,283
20240409,131600,227181510,14120,14120,14120,14120,0
20240409,131500,227181510,14120,14120,14120,14120,1
20240409,131400,227167390,14110,14120,14120,14110,2
20240409,131300,227139160,14080,14130,14130,14080,12
20240409,131200,226970140,14130,14130,14130,14130,2
20240409,131100,226941880,14080,14130,14130,14080,47
20240409,131000,226279920,14080,14080,14080,14080,0
20240409,130900,226279920,14080,14080,14080,14080,0
20240409,130800,226279920,14080,14080,14080,14080,0
20240409,130700,226279920,14080,14080,14080,14080,0
20240409,130600,226279920,14080,14080,14080,14080,0
20240409,130500,226279920,14080,14080,14080,14080,0
20240409,130400,226279920,14080,14080,14080,14080,0
20240409,130300,226279920,14080,14080,14080,14080,0
20240409,130200,226279920,14080,14080,14080,14080,0
20240409,130100,226279920,14080,14080,14080,14080,0
20240409,130000,226279920,14080,14080,14080,14080,0
20240409,125900,226279920,14080,14080,14080,14080,62
20240409,125800,225406960,14100,14100,14100,14100,0
20240409,125700,225406960,14100,14100,14100,14100,17
20240409,125600,225167260,14080,14080,14080,14080,0
20240409,125500,225167260,14080,14080,14080,14080,0
20240409,125400,225167260,14080,14080,14080,14080,0
20240409,125300,225167260,14080,14080,14080,14080,0
20240409,125200,225167260,14080,14080,14080,14080,0
20240409,125100,225167260,14080,14080,14080,14080,48
20240409,125000,224491420,14140,14140,14140,14140,0
20240409,124900,224491420,14140,14140,14140,14140,0
20240409,124800,224491420,14140,14140,14140,14140,0
20240409,124700,224491420,14140,14140,14140,14140,0
20240409,124600,224491420,14140,14140,14140,14140,1
20240409,124500,224477280,14100,14100,14100,14100,0
20240409,124400,224477280,14100,14100,14100,14100,0
20240409,124300,224477280,14100,14100,14100,14100,0
20240409,124200,224477280,14100,14100,14100,14100,0
20240409,124100,224477280,14100,14100,14100,14100,0
20240409,124000,224477280,14100,14100,14100,14100,0
20240409,123900,224477280,14100,14100,14100,14100,39
20240409,123800,223927380,14100,14100,14100,14100,0
20240409,123700,223927380,14100,14100,14100,14100,0
20240409,123600,223927380,14100,14100,14100,14100,0
20240409,123500,223927380,14100,14100,14100,14100,1
20240409,123400,223913280,14080,14080,14080,14080,0
20240409,123300,223913280,14080,14080,14080,14080,0
20240409,123200,223913280,14080,14080,14080,14080,30
20240409,123100,223490880,14080,14080,14080,14080,0
20240409,123000,223490880,14080,14080,14080,14080,0
20240409,122900,223490880,14080,14080,14080,14080,0
20240409,122800,223490880,14080,14080,14080,14080,0
20240409,122700,223490880,14080,14080,14080,14080,0
20240409,122600,223490880,14080,14080,14080,14080,61
20240409,122500,222632000,14080,14080,14080,14080,0
20240409,122400,222632000,14080,14080,14080,14080,0
20240409,122300,222632000,14080,14080,14080,14080,0
20240409,122200,222632000,14080,14080,14080,14080,0
20240409,122100,222632000,14080,14080,14080,14080,0
20240409,122000,222632000,14080,14090,14090,14080,49
20240409,121900,221942070,14090,14090,14090,14090,0
20240409,121800,221942070,14090,14090,14090,14090,0
20240409,121700,221942070,14090,14090,14090,14090,0
20240409,121600,221942070,14090,14090,14090,14090,0
20240409,121500,221942070,14090,14090,14090,14090,0
20240409,121400,221942070,14090,14090,14090,14090,35
20240409,121300,221448920,14100,14100,14100,14100,16
20240409,121200,221223320,14140,14140,14140,14140,0
20240409,121100,221223320,14140,14140,14140,14140,0
20240409,121000,221223320,14140,14140,14140,14140,0
20240409,120900,221223320,14140,14140,14140,14140,1
20240409,120800,221209180,14100,14100,14100,14100,0
20240409,120700,221209180,14100,14100,14100,14100,0
20240409,120600,221209180,14100,14100,14100,14100,49
20240409,120500,220518280,14100,14100,14100,14100,0
20240409,120400,220518280,14100,14100,14100,14100,0
20240409,120300,220518280,14100,14100,14100,14100,0
20240409,120200,220518280,14100,14100,14100,14100,1
20240409,120100,220504180,14100,14100,14100,14100,0
20240409,120000,220504180,14100,14100,14100,14100,64
20240409,115900,219601780,14110,14110,14110,14110,0
20240409,115800,219601780,14110,14110,14110,14110,72
20240409,115700,218585860,14150,14150,14150,14150,1
20240409,115600,218571710,14160,14160,14160,14160,0
20240409,115500,218571710,14160,14160,14160,14160,0
20240409,115400,218571710,14160,14160,14160,14160,0
20240409,115300,218571710,14160,14160,14160,14160,0
20240409,115200,218571710,14160,14160,14160,14160,0
20240409,115100,218571710,14160,14160,14160,14160,0
20240409,115000,218571710,14160,14160,14160,14160,0
20240409,114900,218571710,14160,14160,14160,14160,0
20240409,114800,218571710,14160,14160,14160,14160,0
20240409,114700,218571710,14160,14160,14160,14160,23
20240409,114600,218246030,14150,14150,14150,14150,35
20240409,114500,217750780,14150,14150,14150,14150,0
20240409,114400,217750780,14150,14150,14150,14150,0
20240409,114300,217750780,14150,14150,14150,14150,0
20240409,114200,217750780,14150,14150,14150,14150,0
20240409,114100,217750780,14150,14150,14150,14150,0
20240409,114000,217750780,14150,14150,14150,14150,0
20240409,113900,217750780,14150,14140,14150,14080,103
20240409,113800,216294410,14140,14140,14140,14140,1
20240409,113700,216280270,14060,14060,14060,14060,0
20240409,113600,216280270,14060,14060,14060,14060,0
20240409,113500,216280270,14060,14060,14060,14060,0
20240409,113400,216280270,14060,14100,14100,14060,277
20240409,113300,212375050,14160,14160,14160,14160,0
20240409,113200,212375050,14160,14160,14160,14160,0
20240409,113100,212375050,14160,14160,14160,14160,0
20240409,113000,212375050,14160,14160,14160,14160,0
20240409,112900,212375050,14160,14160,14160,14160,0
20240409,112800,212375050,14160,14160,14160,14160,1
20240409,112700,212360890,14100,14100,14100,14100,10
20240409,112600,212219890,14130,14130,14130,14130,20
20240409,112500,211937290,14160,14160,14160,14160,1
20240409,112400,211923130,14050,14050,14050,14050,0
20240409,112300,211923130,14050,14050,14050,14050,0
20240409,112200,211923130,14050,14050,14050,14050,0
20240409,112100,211923130,14050,14050,14050,14050,0
20240409,112000,211923130,14050,14050,14050,14050,0
20240409,111900,211923130,14050,14050,14050,14050,0
20240409,111800,211923130,14050,14050,14050,14050,0
20240409,111700,211923130,14050,14050,14050,14050,0
20240409,111600,211923130,14050,14050,14050,14050,5
20240409,111500,211852880,14190,14190,14190,14190,1
20240409,111400,211838690,14010,14060,14200,14010,790
20240409,111300,200692830,14060,14060,14060,14060,1
20240409,111200,200678770,13980,13980,13980,13980,0
20240409,111100,200678770,13980,13980,13980,13980,40
20240409,111000,200119570,13980,13980,13980,13980,0
20240409,110900,200119570,13980,13980,13980,13980,0
20240409,110800,200119570,13980,13960,13980,13960,382
20240409,110700,194783590,13970,13970,13970,13960,189
20240409,110600,192143900,13970,14000,14000,13970,2731
20240409,110500,153986770,14000,14010,14010,14000,500
20240409,110400,146986390,14010,14010,14010,14010,0
20240409,110300,146986390,14010,14010,14010,14010,300
20240409,110200,142783390,14010,14010,14010,14010,0
20240409,110100,142783390,14010,14010,14010,14010,0
20240409,110000,142783390,14010,14010,14010,14010,0
20240409,105900,142783390,14010,14010,14010,14010,0
20240409,105800,142783390,14010,14010,14010,14010,68
20240409,105700,141830710,14060,14060,14060,14060,0
20240409,105600,141830710,14060,14060,14060,14060,0
20240409,105500,141830710,14060,14060,14060,14060,0
20240409,105400,141830710,14060,14060,14060,14060,0
20240409,105300,141830710,14060,14060,14060,14060,0
20240409,105200,141830710,14060,14060,14060,14060,0
20240409,105100,141830710,14060,14060,14060,14060,1
20240409,105000,141816650,14000,14000,14000,14000,0
20240409,104900,141816650,14000,14000,14000,14000,0
20240409,104800,141816650,14000,14000,14000,14000,0
20240409,104700,141816650,14000,14000,14000,14000,0
20240409,104600,141816650,14000,14000,14000,14000,0
20240409,104500,141816650,14000,14000,14000,14000,0
20240409,104400,141816650,14000,14000,14000,14000,0
20240409,104300,141816650,14000,14000,14000,14000,0
20240409,104200,141816650,14000,14000,14000,14000,251
20240409,104100,138302650,14000,14000,14000,14000,0
20240409,104000,138302650,14000,14000,14000,14000,0
20240409,103900,138302650,14000,13990,14000,13990,1085
20240409,103800,123117370,13990,13990,13990,13990,1
20240409,103700,123103380,13980,13980,13980,13980,124
20240409,103600,121369860,13980,13990,13990,13980,724
20240409,103500,111248320,13990,14000,14000,13990,59
20240409,103400,110422900,13990,14010,14010,13990,1565
20240409,103300,88511020,14050,14050,14050,14050,0
20240409,103200,88511020,14050,14050,14050,14050,32
20240409,103100,88061420,14010,14010,14010,14010,0
20240409,103000,88061420,14010,14010,14010,14010,0
20240409,102900,88061420,14010,14010,14010,14010,0
20240409,102800,88061420,14010,14010,14010,14010,708
20240409,102700,78142340,14000,14000,14000,14000,0
20240409,102600,78142340,14000,14000,14000,14000,0
20240409,102500,78142340,14000,14000,14000,14000,0
20240409,102400,78142340,14000,14000,14000,14000,0
20240409,102300,78142340,14000,14000,14000,14000,0
20240409,102200,78142340,14000,14000,14000,14000,60
20240409,102100,77302340,14010,14020,14020,14010,757
20240409,102000,66695400,14030,14030,14030,14030,0
20240409,101900,66695400,14030,14030,14030,14030,21
20240409,101800,66400770,14060,14060,14060,14060,0
20240409,101700,66400770,14060,14060,14060,14060,0
20240409,101600,66400770,14060,14060,14060,14060,5
20240409,101500,66330470,14050,14050,14050,14050,0
20240409,101400,66330470,14050,14050,14050,14050,64
20240409,101300,65431270,14050,14050,14050,14050,10
20240409,101200,65290770,14030,14030,14030,14030,0
20240409,101100,65290770,14030,14030,14030,14030,252
20240409,101000,61755210,14060,14060,14060,14060,0
20240409,100900,61755210,14060,14060,14060,14060,0
20240409,100800,61755210,14060,14030,14060,14030,47
20240409,100700,61095770,14040,14040,14040,14040,24
20240409,100600,60758810,14040,14040,14040,14040,0
20240409,100500,60758810,14040,14050,14050,14040,430
20240409,100400,54719070,14050,14050,14050,14050,9
20240409,100300,54592620,14050,14050,14050,14050,56
20240409,100200,53805820,14050,14050,14050,14050,500
20240409,100100,46780820,14060,14060,14060,14060,1
20240409,100000,46766760,14060,14060,14060,14060,23
20240409,095900,46443380,14050,14050,14050,14050,66
20240409,095800,45516080,14060,14060,14060,14060,0
20240409,095700,45516080,14060,14060,14060,14060,0
20240409,095600,45516080,14060,14100,14100,14060,266
20240409,095500,41776080,14100,14100,14100,14100,0
20240409,095400,41776080,14100,14100,14100,14100,0
20240409,095300,41776080,14100,14100,14100,14100,1
20240409,095200,41761980,14100,14100,14100,14100,1
20240409,095100,41747880,14060,14060,14060,14060,52
20240409,095000,41016760,14050,14050,14050,14050,0
20240409,094900,41016760,14050,14050,14050,14050,0
20240409,094800,41016760,14050,14050,14050,14050,0
20240409,094700,41016760,14050,14050,14050,14050,0
20240409,094600,41016760,14050,14050,14050,14050,0
20240409,094500,41016760,14050,14050,14050,14050,10
20240409,094400,40876260,14100,14100,14100,14100,1
20240409,094300,40862160,14060,14100,14100,14060,255
20240409,094200,37274220,14100,14100,14100,14100,232
20240409,094100,34003020,14110,14110,14110,14110,0
20240409,094000,34003020,14110,14110,14110,14110,0
20240409,093900,34003020,14110,14110,14110,14110,0
20240409,093800,34003020,14110,14110,14110,14110,0
20240409,093700,34003020,14110,14110,14110,14110,0
20240409,093600,34003020,14110,14110,14110,14110,11
20240409,093500,33847810,14140,14140,14140,14140,0
20240409,093400,33847810,14140,14140,14140,14140,0
20240409,093300,33847810,14140,14140,14140,14140,0
20240409,093200,33847810,14140,14100,14140,14100,35
20240409,093100,33354270,14100,14100,14100,14100,0
20240409,093000,33354270,14100,14090,14130,14090,702
20240409,092900,23455520,14100,14100,14100,14100,0
20240409,092800,23455520,14100,14060,14100,14060,61
20240409,092700,22597820,14090,14090,14090,14090,100
20240409,092600,21188820,14100,14100,14100,14100,1
20240409,092500,21174720,14050,14050,14050,14050,46
20240409,092400,20528420,14050,14050,14050,14050,0
20240409,092300,20528420,14050,14050,14050,14050,0
20240409,092200,20528420,14050,14050,14050,14050,30
20240409,092100,20106920,14100,14100,14100,14100,420
20240409,092000,14184920,14050,14050,14050,14050,30
20240409,091900,13763420,14100,14100,14100,14100,10
20240409,091800,13622420,14100,14100,14100,14100,0
20240409,091700,13622420,14100,14100,14100,14100,501
20240409,091600,6558320,14050,14050,14050,14050,0
20240409,091500,6558320,14050,14050,14050,14050,65
20240409,091400,5645070,14050,14050,14050,14050,64
20240409,091300,4745870,14050,14050,14050,14050,42
20240409,091200,4155770,14100,14100,14100,14100,0
20240409,091100,4155770,14100,14100,14100,14100,1
20240409,091000,4141670,14030,14030,14030,14030,59
20240409,090900,3313900,14020,14020,14020,14020,0
20240409,090800,3313900,14020,14100,14100,14020,59
20240409,090700,2485120,14020,14020,14020,14020,6
20240409,090600,2401000,14020,14020,14020,14020,41
20240409,090500,1826180,14090,14090,14090,14090,0
20240409,090400,1826180,14090,14090,14090,14090,0
20240409,090300,1826180,14090,14090,14090,14090,0
20240409,090200,1826180,14090,14090,14090,14090,50
20240409,090100,1121680,14100,14100,14100,14100,1
20240409,090000,1107580,14020,14020,14020,14020,79