KissMeData/367000/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,205200,126126310,7090,7090,7090,7090,130
20240409,205100,126126310,7090,7090,7090,7090,0
20240409,205000,126126310,7090,7090,7090,7090,0
20240409,204900,126126310,7090,7090,7090,7090,0
20240409,204800,126126310,7090,7090,7090,7090,0
20240409,204700,126126310,7090,7090,7090,7090,0
20240409,204600,126126310,7090,7090,7090,7090,0
20240409,204500,126126310,7090,7090,7090,7090,0
20240409,204400,126126310,7090,7090,7090,7090,0
20240409,204300,126126310,7090,7090,7090,7090,0
20240409,204200,126126310,7090,7090,7090,7090,0
20240409,204100,126126310,7090,7090,7090,7090,0
20240409,204000,126126310,7090,7090,7090,7090,0
20240409,203900,126126310,7090,7090,7090,7090,0
20240409,203800,126126310,7090,7090,7090,7090,0
20240409,203700,126126310,7090,7090,7090,7090,0
20240409,203600,126126310,7090,7090,7090,7090,0
20240409,203500,126126310,7090,7090,7090,7090,0
20240409,203400,126126310,7090,7090,7090,7090,0
20240409,203300,126126310,7090,7090,7090,7090,0
20240409,203200,126126310,7090,7090,7090,7090,0
20240409,203100,126126310,7090,7090,7090,7090,0
20240409,203000,126126310,7090,7090,7090,7090,0
20240409,202900,126126310,7090,7090,7090,7090,0
20240409,202800,126126310,7090,7090,7090,7090,0
20240409,202700,126126310,7090,7090,7090,7090,0
20240409,202600,126126310,7090,7090,7090,7090,0
20240409,202500,126126310,7090,7090,7090,7090,0
20240409,202400,126126310,7090,7090,7090,7090,0
20240409,202300,126126310,7090,7090,7090,7090,0
20240409,202200,126126310,7090,7090,7090,7090,130
20240409,202100,126126310,7090,7090,7090,7090,0
20240409,202000,126126310,7090,7090,7090,7090,0
20240409,201900,126126310,7090,7090,7090,7090,0
20240409,201800,126126310,7090,7090,7090,7090,0
20240409,201700,126126310,7090,7090,7090,7090,0
20240409,201600,126126310,7090,7090,7090,7090,0
20240409,201500,126126310,7090,7090,7090,7090,0
20240409,201400,126126310,7090,7090,7090,7090,0
20240409,201300,126126310,7090,7090,7090,7090,0
20240409,201200,126126310,7090,7090,7090,7090,0
20240409,201100,126126310,7090,7090,7090,7090,0
20240409,201000,126126310,7090,7090,7090,7090,0
20240409,200900,126126310,7090,7090,7090,7090,0
20240409,200800,126126310,7090,7090,7090,7090,0
20240409,200700,126126310,7090,7090,7090,7090,0
20240409,200600,126126310,7090,7090,7090,7090,0
20240409,200500,126126310,7090,7090,7090,7090,0
20240409,200400,126126310,7090,7090,7090,7090,0
20240409,200300,126126310,7090,7090,7090,7090,0
20240409,200200,126126310,7090,7090,7090,7090,0
20240409,200100,126126310,7090,7090,7090,7090,0
20240409,200000,126126310,7090,7090,7090,7090,0
20240409,195900,126126310,7090,7090,7090,7090,0
20240409,195800,126126310,7090,7090,7090,7090,0
20240409,195700,126126310,7090,7090,7090,7090,0
20240409,195600,126126310,7090,7090,7090,7090,0
20240409,195500,126126310,7090,7090,7090,7090,0
20240409,195400,126126310,7090,7090,7090,7090,0
20240409,195300,126126310,7090,7090,7090,7090,0
20240409,195200,126126310,7090,7090,7090,7090,130
20240409,195100,126126310,7090,7090,7090,7090,0
20240409,195000,126126310,7090,7090,7090,7090,0
20240409,194900,126126310,7090,7090,7090,7090,0
20240409,194800,126126310,7090,7090,7090,7090,0
20240409,194700,126126310,7090,7090,7090,7090,0
20240409,194600,126126310,7090,7090,7090,7090,0
20240409,194500,126126310,7090,7090,7090,7090,0
20240409,194400,126126310,7090,7090,7090,7090,0
20240409,194300,126126310,7090,7090,7090,7090,0
20240409,194200,126126310,7090,7090,7090,7090,0
20240409,194100,126126310,7090,7090,7090,7090,0
20240409,194000,126126310,7090,7090,7090,7090,0
20240409,193900,126126310,7090,7090,7090,7090,0
20240409,193800,126126310,7090,7090,7090,7090,0
20240409,193700,126126310,7090,7090,7090,7090,0
20240409,193600,126126310,7090,7090,7090,7090,0
20240409,193500,126126310,7090,7090,7090,7090,0
20240409,193400,126126310,7090,7090,7090,7090,0
20240409,193300,126126310,7090,7090,7090,7090,0
20240409,193200,126126310,7090,7090,7090,7090,0
20240409,193100,126126310,7090,7090,7090,7090,0
20240409,193000,126126310,7090,7090,7090,7090,0
20240409,192900,126126310,7090,7090,7090,7090,0
20240409,192800,126126310,7090,7090,7090,7090,0
20240409,192700,126126310,7090,7090,7090,7090,0
20240409,192600,126126310,7090,7090,7090,7090,0
20240409,192500,126126310,7090,7090,7090,7090,0
20240409,192400,126126310,7090,7090,7090,7090,0
20240409,192300,126126310,7090,7090,7090,7090,0
20240409,192200,126126310,7090,7090,7090,7090,130
20240409,192100,126126310,7090,7090,7090,7090,0
20240409,192000,126126310,7090,7090,7090,7090,0
20240409,191900,126126310,7090,7090,7090,7090,0
20240409,191800,126126310,7090,7090,7090,7090,0
20240409,191700,126126310,7090,7090,7090,7090,0
20240409,191600,126126310,7090,7090,7090,7090,0
20240409,191500,126126310,7090,7090,7090,7090,0
20240409,191400,126126310,7090,7090,7090,7090,0
20240409,191300,126126310,7090,7090,7090,7090,0
20240409,191200,126126310,7090,7090,7090,7090,0
20240409,191100,126126310,7090,7090,7090,7090,0
20240409,191000,126126310,7090,7090,7090,7090,0
20240409,190900,126126310,7090,7090,7090,7090,0
20240409,190800,126126310,7090,7090,7090,7090,0
20240409,190700,126126310,7090,7090,7090,7090,0
20240409,190600,126126310,7090,7090,7090,7090,0
20240409,190500,126126310,7090,7090,7090,7090,0
20240409,190400,126126310,7090,7090,7090,7090,0
20240409,190300,126126310,7090,7090,7090,7090,0
20240409,190200,126126310,7090,7090,7090,7090,0
20240409,190100,126126310,7090,7090,7090,7090,0
20240409,190000,126126310,7090,7090,7090,7090,0
20240409,185900,126126310,7090,7090,7090,7090,0
20240409,185800,126126310,7090,7090,7090,7090,0
20240409,185700,126126310,7090,7090,7090,7090,0
20240409,185600,126126310,7090,7090,7090,7090,0
20240409,185500,126126310,7090,7090,7090,7090,0
20240409,185400,126126310,7090,7090,7090,7090,0
20240409,185300,126126310,7090,7090,7090,7090,0
20240409,185200,126126310,7090,7090,7090,7090,130
20240409,185100,126126310,7090,7090,7090,7090,0
20240409,185000,126126310,7090,7090,7090,7090,0
20240409,184900,126126310,7090,7090,7090,7090,0
20240409,184800,126126310,7090,7090,7090,7090,0
20240409,184700,126126310,7090,7090,7090,7090,0
20240409,184600,126126310,7090,7090,7090,7090,0
20240409,184500,126126310,7090,7090,7090,7090,0
20240409,184400,126126310,7090,7090,7090,7090,0
20240409,184300,126126310,7090,7090,7090,7090,0
20240409,184200,126126310,7090,7090,7090,7090,0
20240409,184100,126126310,7090,7090,7090,7090,0
20240409,184000,126126310,7090,7090,7090,7090,0
20240409,183900,126126310,7090,7090,7090,7090,0
20240409,183800,126126310,7090,7090,7090,7090,0
20240409,183700,126126310,7090,7090,7090,7090,0
20240409,183600,126126310,7090,7090,7090,7090,0
20240409,183500,126126310,7090,7090,7090,7090,0
20240409,183400,126126310,7090,7090,7090,7090,0
20240409,183300,126126310,7090,7090,7090,7090,0
20240409,183200,126126310,7090,7090,7090,7090,0
20240409,183100,126126310,7090,7090,7090,7090,0
20240409,183000,126126310,7090,7090,7090,7090,0
20240409,182900,126126310,7090,7090,7090,7090,0
20240409,182800,126126310,7090,7090,7090,7090,0
20240409,182700,126126310,7090,7090,7090,7090,0
20240409,182600,126126310,7090,7090,7090,7090,0
20240409,182500,126126310,7090,7090,7090,7090,0
20240409,182400,126126310,7090,7090,7090,7090,0
20240409,182300,126126310,7090,7090,7090,7090,0
20240409,182200,126126310,7090,7090,7090,7090,130
20240409,182100,126126310,7090,7090,7090,7090,0
20240409,182000,126126310,7090,7090,7090,7090,0
20240409,181900,126126310,7090,7090,7090,7090,0
20240409,181800,126126310,7090,7090,7090,7090,0
20240409,181700,126126310,7090,7090,7090,7090,0
20240409,181600,126126310,7090,7090,7090,7090,0
20240409,181500,126126310,7090,7090,7090,7090,0
20240409,181400,126126310,7090,7090,7090,7090,0
20240409,181300,126126310,7090,7090,7090,7090,0
20240409,181200,126126310,7090,7090,7090,7090,0
20240409,181100,126126310,7090,7090,7090,7090,0
20240409,181000,126126310,7090,7090,7090,7090,0
20240409,180900,126126310,7090,7090,7090,7090,0
20240409,180800,126126310,7090,7090,7090,7090,0
20240409,180700,126126310,7090,7090,7090,7090,0
20240409,180600,126126310,7090,7090,7090,7090,0
20240409,180500,126126310,7090,7090,7090,7090,0
20240409,180400,126126310,7090,7090,7090,7090,0
20240409,180300,126126310,7090,7090,7090,7090,0
20240409,180200,126126310,7090,7090,7090,7090,0
20240409,180100,126126310,7090,7090,7090,7090,0
20240409,180000,126126310,7090,7090,7090,7090,0
20240409,175900,126126310,7090,7090,7090,7090,0
20240409,175800,126126310,7090,7090,7090,7090,0
20240409,175700,126126310,7090,7090,7090,7090,0
20240409,175600,126126310,7090,7090,7090,7090,0
20240409,175500,126126310,7090,7090,7090,7090,0
20240409,175400,126126310,7090,7090,7090,7090,0
20240409,175300,126126310,7090,7090,7090,7090,0
20240409,175200,126126310,7090,7090,7090,7090,130
20240409,175100,126126310,7090,7090,7090,7090,0
20240409,175000,126126310,7090,7090,7090,7090,0
20240409,174900,126126310,7090,7090,7090,7090,0
20240409,174800,126126310,7090,7090,7090,7090,0
20240409,174700,126126310,7090,7090,7090,7090,0
20240409,174600,126126310,7090,7090,7090,7090,0
20240409,174500,126126310,7090,7090,7090,7090,0
20240409,174400,126126310,7090,7090,7090,7090,0
20240409,174300,126126310,7090,7090,7090,7090,0
20240409,174200,126126310,7090,7090,7090,7090,0
20240409,174100,126126310,7090,7090,7090,7090,0
20240409,174000,126126310,7090,7090,7090,7090,0
20240409,173900,126126310,7090,7090,7090,7090,0
20240409,173800,126126310,7090,7090,7090,7090,0
20240409,173700,126126310,7090,7090,7090,7090,0
20240409,173600,126126310,7090,7090,7090,7090,0
20240409,173500,126126310,7090,7090,7090,7090,0
20240409,173400,126126310,7090,7090,7090,7090,0
20240409,173300,126126310,7090,7090,7090,7090,0
20240409,173200,126126310,7090,7090,7090,7090,0
20240409,173100,126126310,7090,7090,7090,7090,0
20240409,173000,126126310,7090,7090,7090,7090,0
20240409,172900,126126310,7090,7090,7090,7090,0
20240409,172800,126126310,7090,7090,7090,7090,0
20240409,172700,126126310,7090,7090,7090,7090,0
20240409,172600,126126310,7090,7090,7090,7090,0
20240409,172500,126126310,7090,7090,7090,7090,0
20240409,172400,126126310,7090,7090,7090,7090,0
20240409,172300,126126310,7090,7090,7090,7090,0
20240409,172200,126126310,7090,7090,7090,7090,130
20240409,172100,126126310,7090,7090,7090,7090,0
20240409,172000,126126310,7090,7090,7090,7090,0
20240409,171900,126126310,7090,7090,7090,7090,0
20240409,171800,126126310,7090,7090,7090,7090,0
20240409,171700,126126310,7090,7090,7090,7090,0
20240409,171600,126126310,7090,7090,7090,7090,0
20240409,171500,126126310,7090,7090,7090,7090,0
20240409,171400,126126310,7090,7090,7090,7090,0
20240409,171300,126126310,7090,7090,7090,7090,0
20240409,171200,126126310,7090,7090,7090,7090,0
20240409,171100,126126310,7090,7090,7090,7090,0
20240409,171000,126126310,7090,7090,7090,7090,0
20240409,170900,126126310,7090,7090,7090,7090,0
20240409,170800,126126310,7090,7090,7090,7090,0
20240409,170700,126126310,7090,7090,7090,7090,0
20240409,170600,126126310,7090,7090,7090,7090,0
20240409,170500,126126310,7090,7090,7090,7090,0
20240409,170400,126126310,7090,7090,7090,7090,0
20240409,170300,126126310,7090,7090,7090,7090,0
20240409,170200,126126310,7090,7090,7090,7090,0
20240409,170100,126126310,7090,7090,7090,7090,0
20240409,170000,126126310,7090,7090,7090,7090,0
20240409,165900,126126310,7090,7090,7090,7090,0
20240409,165800,126126310,7090,7090,7090,7090,0
20240409,165700,126126310,7090,7090,7090,7090,0
20240409,165600,126126310,7090,7090,7090,7090,0
20240409,165500,126126310,7090,7090,7090,7090,0
20240409,165400,126126310,7090,7090,7090,7090,0
20240409,165300,126126310,7090,7090,7090,7090,0
20240409,165200,126126310,7090,7090,7090,7090,130
20240409,165100,126126310,7090,7090,7090,7090,0
20240409,165000,126126310,7090,7090,7090,7090,0
20240409,164900,126126310,7090,7090,7090,7090,0
20240409,164800,126126310,7090,7090,7090,7090,0
20240409,164700,126126310,7090,7090,7090,7090,0
20240409,164600,126126310,7090,7090,7090,7090,0
20240409,164500,126126310,7090,7090,7090,7090,0
20240409,164400,126126310,7090,7090,7090,7090,0
20240409,164300,126126310,7090,7090,7090,7090,0
20240409,164200,126126310,7090,7090,7090,7090,0
20240409,164100,126126310,7090,7090,7090,7090,0
20240409,164000,126126310,7090,7090,7090,7090,0
20240409,163900,126126310,7090,7090,7090,7090,0
20240409,163800,126126310,7090,7090,7090,7090,0
20240409,163700,126126310,7090,7090,7090,7090,0
20240409,163600,126126310,7090,7090,7090,7090,0
20240409,163500,126126310,7090,7090,7090,7090,0
20240409,163400,126126310,7090,7090,7090,7090,0
20240409,163300,126126310,7090,7090,7090,7090,0
20240409,163200,126126310,7090,7090,7090,7090,0
20240409,163100,126126310,7090,7090,7090,7090,0
20240409,163000,126126310,7090,7090,7090,7090,0
20240409,162900,126126310,7090,7090,7090,7090,0
20240409,162800,126126310,7090,7090,7090,7090,0
20240409,162700,126126310,7090,7090,7090,7090,0
20240409,162600,126126310,7090,7090,7090,7090,0
20240409,162500,126126310,7090,7090,7090,7090,0
20240409,162400,126126310,7090,7090,7090,7090,0
20240409,162300,126126310,7090,7090,7090,7090,0
20240409,162200,126126310,7090,7090,7090,7090,130
20240409,162100,126126310,7090,7090,7090,7090,0
20240409,162000,126126310,7090,7090,7090,7090,0
20240409,161900,126126310,7090,7090,7090,7090,0
20240409,161800,126126310,7090,7090,7090,7090,0
20240409,161700,126126310,7090,7090,7090,7090,0
20240409,161600,126126310,7090,7090,7090,7090,0
20240409,161500,126126310,7090,7090,7090,7090,0
20240409,161400,126126310,7090,7090,7090,7090,0
20240409,161300,126126310,7090,7090,7090,7090,0
20240409,161200,126126310,7090,7090,7090,7090,0
20240409,161100,126126310,7090,7090,7090,7090,0
20240409,161000,126126310,7090,7090,7090,7090,0
20240409,160900,126126310,7090,7090,7090,7090,0
20240409,160800,126126310,7090,7090,7090,7090,0
20240409,160700,126126310,7090,7090,7090,7090,0
20240409,160600,126126310,7090,7090,7090,7090,0
20240409,160500,126126310,7090,7090,7090,7090,0
20240409,160400,126126310,7090,7090,7090,7090,0
20240409,160300,126126310,7090,7090,7090,7090,0
20240409,160200,126126310,7090,7090,7090,7090,0
20240409,160100,126126310,7090,7090,7090,7090,0
20240409,160000,126126310,7090,7090,7090,7090,0
20240409,155900,126126310,7090,7090,7090,7090,0
20240409,155800,126126310,7090,7090,7090,7090,0
20240409,155700,126126310,7090,7090,7090,7090,0
20240409,155600,126126310,7090,7090,7090,7090,0
20240409,155500,126126310,7090,7090,7090,7090,0
20240409,155400,126126310,7090,7090,7090,7090,0
20240409,155300,126126310,7090,7090,7090,7090,0
20240409,155200,126126310,7090,7090,7090,7090,130
20240409,155100,126126310,7090,7090,7090,7090,0
20240409,155000,126126310,7090,7090,7090,7090,0
20240409,154900,126126310,7090,7090,7090,7090,0
20240409,154800,126126310,7090,7090,7090,7090,0
20240409,154700,126126310,7090,7090,7090,7090,0
20240409,154600,126126310,7090,7090,7090,7090,0
20240409,154500,126126310,7090,7090,7090,7090,0
20240409,154400,126126310,7090,7090,7090,7090,0
20240409,154300,126126310,7090,7090,7090,7090,0
20240409,154200,126126310,7090,7090,7090,7090,0
20240409,154100,126126310,7090,7090,7090,7090,0
20240409,154000,126126310,7090,7090,7090,7090,0
20240409,153900,126126310,7090,7090,7090,7090,0
20240409,153800,126126310,7090,7090,7090,7090,0
20240409,153700,126126310,7090,7090,7090,7090,0
20240409,153600,126126310,7090,7090,7090,7090,0
20240409,153500,126126310,7090,7090,7090,7090,0
20240409,153400,126126310,7090,7090,7090,7090,0
20240409,153300,126126310,7090,7090,7090,7090,0
20240409,153200,126126310,7090,7090,7090,7090,0
20240409,153100,126126310,7090,7090,7090,7090,0
20240409,153000,126126310,7090,7090,7090,7090,130
20240409,152900,125204610,7090,7090,7090,7090,0
20240409,152800,125204610,7090,7090,7090,7090,0
20240409,152700,125204610,7090,7090,7090,7090,0
20240409,152600,125204610,7090,7090,7090,7090,0
20240409,152500,125204610,7090,7090,7090,7090,0
20240409,152400,125204610,7090,7090,7090,7090,0
20240409,152300,125204610,7090,7090,7090,7090,0
20240409,152200,125204610,7090,7090,7090,7090,0
20240409,152100,125204610,7090,7090,7090,7090,0
20240409,152000,125204610,7090,7090,7090,7090,0
20240409,151900,125204610,7090,7090,7090,7090,10
20240409,151800,125133710,7090,7090,7090,7090,10
20240409,151700,125062810,7090,7090,7090,7090,1
20240409,151600,125055720,7040,7040,7040,7040,113
20240409,151500,124260200,7040,7030,7040,7030,421
20240409,151400,121298710,7030,7030,7030,7030,15
20240409,151300,121193260,7030,7030,7030,7030,0
20240409,151200,121193260,7030,7030,7030,7030,27
20240409,151100,121003450,7030,7030,7030,7030,15
20240409,151000,120898000,7030,7030,7030,7030,0
20240409,150900,120898000,7030,7030,7030,7030,302
20240409,150800,118774940,7030,7030,7030,7030,0
20240409,150700,118774940,7030,7030,7030,7030,0
20240409,150600,118774940,7030,7030,7030,7030,20
20240409,150500,118634340,7030,7030,7030,7030,2
20240409,150400,118620280,7020,7020,7020,7020,57
20240409,150300,118220140,7020,7020,7020,7020,2
20240409,150200,118206100,7020,7020,7020,7020,100
20240409,150100,117504100,7030,7030,7030,7030,1
20240409,150000,117497070,7030,7030,7030,7030,173
20240409,145900,116280880,7030,7030,7030,7030,0
20240409,145800,116280880,7030,7030,7030,7030,0
20240409,145700,116280880,7030,7030,7030,7030,0
20240409,145600,116280880,7030,7030,7030,7030,0
20240409,145500,116280880,7030,7030,7030,7030,0
20240409,145400,116280880,7030,7030,7030,7030,2
20240409,145300,116266820,7040,7040,7040,7040,0
20240409,145200,116266820,7040,7040,7040,7040,14
20240409,145100,116168260,7040,7040,7040,7040,19
20240409,145000,116034500,7040,7040,7040,7040,21
20240409,144900,115886660,7040,7040,7040,7040,72
20240409,144800,115379780,7050,7050,7050,7050,0
20240409,144700,115379780,7050,7050,7050,7050,1
20240409,144600,115372730,7050,7050,7050,7050,0
20240409,144500,115372730,7050,7050,7050,7050,0
20240409,144400,115372730,7050,7050,7050,7050,0
20240409,144300,115372730,7050,7050,7050,7050,0
20240409,144200,115372730,7050,7050,7050,7050,0
20240409,144100,115372730,7050,7050,7050,7050,0
20240409,144000,115372730,7050,7050,7050,7050,1
20240409,143900,115365680,7060,7060,7060,7060,0
20240409,143800,115365680,7060,7060,7060,7060,31
20240409,143700,115146820,7080,7080,7080,7080,1
20240409,143600,115139740,7080,7080,7080,7080,0
20240409,143500,115139740,7080,7080,7080,7080,0
20240409,143400,115139740,7080,7080,7080,7080,0
20240409,143300,115139740,7080,7080,7080,7080,0
20240409,143200,115139740,7080,7080,7080,7080,0
20240409,143100,115139740,7080,7080,7080,7080,10
20240409,143000,115068940,7080,7080,7080,7080,0
20240409,142900,115068940,7080,7080,7080,7080,0
20240409,142800,115068940,7080,7080,7080,7080,2
20240409,142700,115054780,7060,7060,7060,7060,0
20240409,142600,115054780,7060,7050,7060,7050,392
20240409,142500,112290740,7050,7050,7050,7050,3
20240409,142400,112269590,7040,7040,7040,7040,0
20240409,142300,112269590,7040,7040,7040,7040,0
20240409,142200,112269590,7040,7040,7040,7040,21
20240409,142100,112121750,7040,7040,7040,7040,103
20240409,142000,111396630,7040,7040,7040,7040,154
20240409,141900,110312470,7040,7050,7050,7040,74
20240409,141800,109791500,7050,7050,7050,7050,93
20240409,141700,109135850,7050,7050,7050,7050,0
20240409,141600,109135850,7050,7050,7050,7050,495
20240409,141500,105646100,7050,7060,7060,7050,538
20240409,141400,101849820,7060,7070,7070,7060,573
20240409,141300,97804400,7080,7080,7080,7080,0
20240409,141200,97804400,7080,7080,7080,7080,0
20240409,141100,97804400,7080,7080,7080,7080,0
20240409,141000,97804400,7080,7080,7080,7080,0
20240409,140900,97804400,7080,7080,7080,7080,0
20240409,140800,97804400,7080,7080,7080,7080,25
20240409,140700,97627400,7080,7080,7080,7080,0
20240409,140600,97627400,7080,7080,7080,7080,0
20240409,140500,97627400,7080,7080,7080,7080,0
20240409,140400,97627400,7080,7080,7080,7080,10
20240409,140300,97556600,7080,7080,7080,7080,0
20240409,140200,97556600,7080,7080,7080,7080,220
20240409,140100,95999000,7070,7070,7070,7070,0
20240409,140000,95999000,7070,7070,7070,7070,0
20240409,135900,95999000,7070,7070,7070,7070,0
20240409,135800,95999000,7070,7070,7070,7070,0
20240409,135700,95999000,7070,7070,7070,7070,0
20240409,135600,95999000,7070,7070,7070,7070,0
20240409,135500,95999000,7070,7070,7070,7070,13
20240409,135400,95907090,7060,7060,7060,7060,0
20240409,135300,95907090,7060,7060,7060,7060,0
20240409,135200,95907090,7060,7060,7060,7060,0
20240409,135100,95907090,7060,7060,7060,7060,1
20240409,135000,95900030,7060,7060,7060,7060,0
20240409,134900,95900030,7060,7060,7060,7060,0
20240409,134800,95900030,7060,7060,7060,7060,0
20240409,134700,95900030,7060,7060,7060,7060,0
20240409,134600,95900030,7060,7060,7060,7060,0
20240409,134500,95900030,7060,7060,7060,7060,0
20240409,134400,95900030,7060,7060,7060,7060,0
20240409,134300,95900030,7060,7060,7060,7060,0
20240409,134200,95900030,7060,7060,7060,7060,0
20240409,134100,95900030,7060,7060,7060,7060,1
20240409,134000,95892970,7060,7080,7080,7060,21
20240409,133900,95744430,7080,7080,7080,7080,0
20240409,133800,95744430,7080,7080,7080,7080,0
20240409,133700,95744430,7080,7080,7080,7080,0
20240409,133600,95744430,7080,7080,7080,7080,0
20240409,133500,95744430,7080,7080,7080,7080,1
20240409,133400,95737350,7080,7080,7080,7080,0
20240409,133300,95737350,7080,7080,7080,7080,0
20240409,133200,95737350,7080,7080,7080,7080,0
20240409,133100,95737350,7080,7080,7080,7080,0
20240409,133000,95737350,7080,7080,7080,7080,0
20240409,132900,95737350,7080,7080,7080,7080,0
20240409,132800,95737350,7080,7080,7080,7080,0
20240409,132700,95737350,7080,7080,7080,7080,0
20240409,132600,95737350,7080,7080,7080,7080,214
20240409,132500,94222230,7080,7080,7080,7080,0
20240409,132400,94222230,7080,7060,7080,7060,192
20240409,132300,92866690,7050,7050,7050,7050,0
20240409,132200,92866690,7050,7050,7050,7050,74
20240409,132100,92344990,7050,7050,7050,7050,0
20240409,132000,92344990,7050,7050,7050,7050,73
20240409,131900,91830340,7060,7060,7060,7060,6
20240409,131800,91787980,7060,7060,7060,7060,1
20240409,131700,91780920,7060,7060,7060,7060,0
20240409,131600,91780920,7060,7060,7060,7060,0
20240409,131500,91780920,7060,7060,7060,7060,81
20240409,131400,91209060,7060,7060,7060,7060,1
20240409,131300,91202000,7060,7060,7060,7060,20
20240409,131200,91060800,7060,7060,7060,7060,0
20240409,131100,91060800,7060,7060,7060,7060,0
20240409,131000,91060800,7060,7060,7060,7060,0
20240409,130900,91060800,7060,7060,7060,7060,0
20240409,130800,91060800,7060,7060,7060,7060,1
20240409,130700,91053740,7050,7050,7050,7050,0
20240409,130600,91053740,7050,7050,7050,7050,0
20240409,130500,91053740,7050,7050,7050,7050,0
20240409,130400,91053740,7050,7060,7060,7050,265
20240409,130300,89184900,7060,7060,7060,7060,0
20240409,130200,89184900,7060,7060,7060,7060,55
20240409,130100,88796600,7060,7060,7060,7060,140
20240409,130000,87808200,7060,7070,7070,7060,42
20240409,125900,87511400,7080,7080,7080,7080,8
20240409,125800,87454760,7090,7090,7090,7090,0
20240409,125700,87454760,7090,7090,7090,7090,1
20240409,125600,87447670,7100,7100,7100,7100,0
20240409,125500,87447670,7100,7100,7100,7100,0
20240409,125400,87447670,7100,7100,7100,7100,11
20240409,125300,87369570,7110,7110,7110,7110,0
20240409,125200,87369570,7110,7110,7110,7110,0
20240409,125100,87369570,7110,7110,7110,7110,0
20240409,125000,87369570,7110,7110,7110,7110,0
20240409,124900,87369570,7110,7110,7110,7110,0
20240409,124800,87369570,7110,7110,7110,7110,2
20240409,124700,87355350,7110,7110,7110,7110,0
20240409,124600,87355350,7110,7110,7110,7110,0
20240409,124500,87355350,7110,7110,7110,7110,0
20240409,124400,87355350,7110,7110,7110,7110,1
20240409,124300,87348240,7110,7110,7110,7110,0
20240409,124200,87348240,7110,7110,7110,7110,1
20240409,124100,87341130,7080,7100,7100,7080,10
20240409,124000,87270240,7100,7100,7100,7100,1
20240409,123900,87263140,7110,7110,7110,7110,0
20240409,123800,87263140,7110,7110,7110,7110,0
20240409,123700,87263140,7110,7110,7110,7110,0
20240409,123600,87263140,7110,7110,7110,7110,0
20240409,123500,87263140,7110,7110,7110,7110,0
20240409,123400,87263140,7110,7110,7110,7110,0
20240409,123300,87263140,7110,7110,7110,7110,1
20240409,123200,87256030,7120,7120,7120,7120,10
20240409,123100,87184830,7120,7120,7120,7120,10
20240409,123000,87113630,7120,7120,7120,7120,0
20240409,122900,87113630,7120,7120,7120,7120,0
20240409,122800,87113630,7120,7120,7120,7120,14
20240409,122700,87013950,7120,7120,7120,7120,0
20240409,122600,87013950,7120,7120,7120,7120,0
20240409,122500,87013950,7120,7120,7120,7120,0
20240409,122400,87013950,7120,7120,7120,7120,0
20240409,122300,87013950,7120,7120,7120,7120,1
20240409,122200,87006830,7120,7120,7120,7120,1
20240409,122100,86999710,7110,7110,7110,7110,0
20240409,122000,86999710,7110,7110,7110,7110,4
20240409,121900,86971270,7120,7120,7120,7120,5
20240409,121800,86935670,7100,7100,7100,7100,5
20240409,121700,86900170,7100,7100,7100,7100,0
20240409,121600,86900170,7100,7100,7100,7100,22
20240409,121500,86743970,7110,7110,7110,7110,93
20240409,121400,86082740,7110,7110,7110,7110,7
20240409,121300,86032970,7110,7110,7110,7110,4
20240409,121200,86004530,7110,7110,7110,7110,0
20240409,121100,86004530,7110,7110,7110,7110,0
20240409,121000,86004530,7110,7110,7110,7110,0
20240409,120900,86004530,7110,7110,7110,7110,0
20240409,120800,86004530,7110,7110,7110,7110,1
20240409,120700,85997420,7060,7080,7080,7060,20
20240409,120600,85856200,7120,7120,7120,7120,0
20240409,120500,85856200,7120,7120,7120,7120,0
20240409,120400,85856200,7120,7120,7120,7120,3
20240409,120300,85834840,7110,7110,7110,7110,0
20240409,120200,85834840,7110,7110,7110,7110,0
20240409,120100,85834840,7110,7110,7110,7110,1
20240409,120000,85827730,7120,7120,7120,7120,1
20240409,115900,85820610,7140,7140,7140,7140,0
20240409,115800,85820610,7140,7140,7140,7140,0
20240409,115700,85820610,7140,7140,7140,7140,0
20240409,115600,85820610,7140,7140,7140,7140,0
20240409,115500,85820610,7140,7140,7140,7140,0
20240409,115400,85820610,7140,7140,7140,7140,0
20240409,115300,85820610,7140,7140,7140,7140,0
20240409,115200,85820610,7140,7140,7140,7140,0
20240409,115100,85820610,7140,7140,7140,7140,0
20240409,115000,85820610,7140,7140,7140,7140,0
20240409,114900,85820610,7140,7140,7140,7140,0
20240409,114800,85820610,7140,7140,7140,7140,0
20240409,114700,85820610,7140,7140,7140,7140,0
20240409,114600,85820610,7140,7140,7140,7140,0
20240409,114500,85820610,7140,7140,7140,7140,0
20240409,114400,85820610,7140,7140,7140,7140,0
20240409,114300,85820610,7140,7140,7140,7140,0
20240409,114200,85820610,7140,7140,7140,7140,0
20240409,114100,85820610,7140,7140,7140,7140,0
20240409,114000,85820610,7140,7140,7140,7140,50
20240409,113900,85463610,7140,7140,7140,7140,0
20240409,113800,85463610,7140,7140,7140,7140,0
20240409,113700,85463610,7140,7140,7140,7140,0
20240409,113600,85463610,7140,7140,7140,7140,1
20240409,113500,85456470,7060,7060,7060,7060,0
20240409,113400,85456470,7060,7060,7060,7060,172
20240409,113300,84242150,7060,7130,7130,7060,242
20240409,113200,82531790,7150,7150,7150,7150,0
20240409,113100,82531790,7150,7150,7150,7150,0
20240409,113000,82531790,7150,7150,7150,7150,0
20240409,112900,82531790,7150,7150,7150,7150,0
20240409,112800,82531790,7150,7150,7150,7150,0
20240409,112700,82531790,7150,7150,7150,7150,0
20240409,112600,82531790,7150,7150,7150,7150,0
20240409,112500,82531790,7150,7150,7150,7150,1
20240409,112400,82524640,7080,7080,7080,7080,0
20240409,112300,82524640,7080,7080,7080,7080,0
20240409,112200,82524640,7080,7110,7110,7080,34
20240409,112100,82283490,7140,7140,7140,7140,3
20240409,112000,82262070,7140,7140,7140,7140,0
20240409,111900,82262070,7140,7140,7140,7140,0
20240409,111800,82262070,7140,7140,7140,7140,0
20240409,111700,82262070,7140,7140,7140,7140,0
20240409,111600,82262070,7140,7140,7140,7140,0
20240409,111500,82262070,7140,7140,7140,7140,0
20240409,111400,82262070,7140,7140,7140,7140,0
20240409,111300,82262070,7140,7140,7140,7140,0
20240409,111200,82262070,7140,7140,7140,7140,0
20240409,111100,82262070,7140,7140,7140,7140,0
20240409,111000,82262070,7140,7140,7140,7140,0
20240409,110900,82262070,7140,7140,7140,7140,200
20240409,110800,80834070,7140,7140,7140,7140,40
20240409,110700,80548470,7160,7160,7160,7160,0
20240409,110600,80548470,7160,7160,7160,7160,0
20240409,110500,80548470,7160,7160,7160,7160,0
20240409,110400,80548470,7160,7160,7160,7160,0
20240409,110300,80548470,7160,7160,7160,7160,0
20240409,110200,80548470,7160,7160,7160,7160,0
20240409,110100,80548470,7160,7050,7160,7050,2138
20240409,110000,65442750,7040,7040,7040,7040,0
20240409,105900,65442750,7040,7040,7040,7040,0
20240409,105800,65442750,7040,7050,7050,7040,14
20240409,105700,65344110,7060,7060,7060,7060,0
20240409,105600,65344110,7060,7060,7060,7060,106
20240409,105500,64595750,7060,7060,7060,7060,0
20240409,105400,64595750,7060,7070,7070,7060,28
20240409,105300,64398030,7070,7070,7070,7070,2
20240409,105200,64383890,7110,7110,7110,7110,0
20240409,105100,64383890,7110,7110,7110,7110,0
20240409,105000,64383890,7110,7110,7110,7110,0
20240409,104900,64383890,7110,7110,7110,7110,0
20240409,104800,64383890,7110,7110,7110,7110,0
20240409,104700,64383890,7110,7110,7110,7110,0
20240409,104600,64383890,7110,7110,7110,7110,0
20240409,104500,64383890,7110,7110,7110,7110,0
20240409,104400,64383890,7110,7110,7110,7110,1
20240409,104300,64376780,7050,7050,7050,7050,0
20240409,104200,64376780,7050,7100,7100,7050,48
20240409,104100,64036900,7050,7050,7050,7050,0
20240409,104000,64036900,7050,7050,7050,7050,0
20240409,103900,64036900,7050,7050,7050,7050,0
20240409,103800,64036900,7050,7050,7050,7050,0
20240409,103700,64036900,7050,7050,7050,7050,0
20240409,103600,64036900,7050,7050,7050,7050,0
20240409,103500,64036900,7050,7050,7050,7050,0
20240409,103400,64036900,7050,7050,7050,7050,159
20240409,103300,62915950,7040,7040,7040,7040,0
20240409,103200,62915950,7040,7100,7100,7040,783
20240409,103100,57396920,7100,7100,7100,7100,0
20240409,103000,57396920,7100,7100,7100,7100,0
20240409,102900,57396920,7100,7100,7100,7100,0
20240409,102800,57396920,7100,7100,7100,7100,0
20240409,102700,57396920,7100,7100,7100,7100,0
20240409,102600,57396920,7100,7100,7100,7100,0
20240409,102500,57396920,7100,7100,7100,7100,12
20240409,102400,57311720,7100,7100,7100,7100,1
20240409,102300,57304620,7100,7100,7100,7100,0
20240409,102200,57304620,7100,7100,7100,7100,1
20240409,102100,57297520,7100,7120,7120,7100,2
20240409,102000,57283300,7120,7120,7120,7120,0
20240409,101900,57283300,7120,7120,7120,7120,5
20240409,101800,57247700,7140,7140,7140,7140,0
20240409,101700,57247700,7140,7140,7140,7140,0
20240409,101600,57247700,7140,7140,7140,7140,0
20240409,101500,57247700,7140,7140,7140,7140,0
20240409,101400,57247700,7140,7140,7140,7140,100
20240409,101300,56533700,7140,7140,7140,7140,0
20240409,101200,56533700,7140,7140,7140,7140,2
20240409,101100,56519420,7140,7140,7140,7140,0
20240409,101000,56519420,7140,7040,7140,7040,203
20240409,100900,55073750,7030,7120,7140,7030,245
20240409,100800,53330930,7120,7070,7120,7070,183
20240409,100700,52035850,7010,7000,7070,7000,558
20240409,100600,48120820,7010,7080,7120,7010,404
20240409,100500,45279460,7160,7140,7160,7140,115
20240409,100400,44457240,7160,7060,7160,7060,793
20240409,100300,38817750,7030,7020,7030,7000,170
20240409,100200,37624090,7020,7000,7030,7000,165
20240409,100100,36468780,7040,7080,7150,7000,1459
20240409,100000,26221240,7020,7120,7120,7020,1804
20240409,095900,13460940,7140,7250,7250,7140,88
20240409,095800,12829960,7270,7270,7270,7270,2
20240409,095700,12815420,7270,7190,7270,7190,633
20240409,095600,8256220,7180,7180,7180,7180,370
20240409,095500,5599620,7180,7180,7180,7180,85
20240409,095400,4989320,7180,7170,7180,7170,159
20240409,095300,3849250,7170,7170,7170,7170,0
20240409,095200,3849250,7170,7170,7170,7170,2
20240409,095100,3834910,7120,7150,7150,7120,100
20240409,095000,3122330,7180,7180,7180,7180,0
20240409,094900,3122330,7180,7180,7180,7180,2
20240409,094800,3107970,7180,7180,7180,7180,0
20240409,094700,3107970,7180,7180,7180,7180,0
20240409,094600,3107970,7180,7180,7180,7180,0
20240409,094500,3107970,7180,7180,7180,7180,0
20240409,094400,3107970,7180,7180,7180,7180,4
20240409,094300,3079250,7180,7180,7180,7180,0
20240409,094200,3079250,7180,7180,7180,7180,0
20240409,094100,3079250,7180,7180,7180,7180,0
20240409,094000,3079250,7180,7180,7180,7180,0
20240409,093900,3079250,7180,7180,7180,7180,0
20240409,093800,3079250,7180,7180,7180,7180,0
20240409,093700,3079250,7180,7180,7180,7180,0
20240409,093600,3079250,7180,7180,7180,7180,0
20240409,093500,3079250,7180,7180,7180,7180,1
20240409,093400,3072070,7130,7130,7130,7130,0
20240409,093300,3072070,7130,7130,7130,7130,0
20240409,093200,3072070,7130,7130,7130,7130,1
20240409,093100,3064940,7120,7180,7180,7120,98
20240409,093000,2364870,7190,7190,7190,7190,15
20240409,092900,2257020,7190,7170,7190,7170,38
20240409,092800,1984100,7190,7190,7190,7190,0
20240409,092700,1984100,7190,7190,7190,7190,0
20240409,092600,1984100,7190,7190,7190,7190,10
20240409,092500,1912200,7190,7190,7190,7190,0
20240409,092400,1912200,7190,7190,7190,7190,0
20240409,092300,1912200,7190,7190,7190,7190,0
20240409,092200,1912200,7190,7190,7190,7190,0
20240409,092100,1912200,7190,7190,7190,7190,0
20240409,092000,1912200,7190,7190,7190,7190,0
20240409,091900,1912200,7190,7190,7190,7190,0
20240409,091800,1912200,7190,7180,7190,7180,9
20240409,091700,1847500,7190,7190,7190,7190,2
20240409,091600,1833120,7190,7190,7190,7190,4
20240409,091500,1804360,7190,7190,7190,7190,5
20240409,091400,1768410,7190,7190,7190,7190,0
20240409,091300,1768410,7190,7190,7190,7190,0
20240409,091200,1768410,7190,7190,7190,7190,2
20240409,091100,1754030,7190,7190,7190,7190,10
20240409,091000,1682130,7190,7190,7190,7190,50
20240409,090900,1322630,7190,7190,7190,7190,0
20240409,090800,1322630,7190,7190,7190,7190,0
20240409,090700,1322630,7190,7190,7190,7190,0
20240409,090600,1322630,7190,7190,7190,7190,1
20240409,090500,1315440,7200,7200,7200,7200,0
20240409,090400,1315440,7200,7200,7200,7200,0
20240409,090300,1315440,7200,7200,7200,7200,0
20240409,090200,1315440,7200,7200,7200,7200,0
20240409,090100,1315440,7200,7200,7200,7200,0
20240409,090000,1315440,7200,7110,7200,7110,185