KissMeData/049430/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,192100,83868270,8490,8490,8490,8490,1407
20240417,192000,83868270,8490,8490,8490,8490,0
20240417,191900,83868270,8490,8490,8490,8490,0
20240417,191800,83868270,8490,8490,8490,8490,0
20240417,191700,83868270,8490,8490,8490,8490,0
20240417,191600,83868270,8490,8490,8490,8490,0
20240417,191500,83868270,8490,8490,8490,8490,0
20240417,191400,83868270,8490,8490,8490,8490,0
20240417,191300,83868270,8490,8490,8490,8490,0
20240417,191200,83868270,8490,8490,8490,8490,0
20240417,191100,83868270,8490,8490,8490,8490,0
20240417,191000,83868270,8490,8490,8490,8490,0
20240417,190900,83868270,8490,8490,8490,8490,0
20240417,190800,83868270,8490,8490,8490,8490,0
20240417,190700,83868270,8490,8490,8490,8490,0
20240417,190600,83868270,8490,8490,8490,8490,0
20240417,190500,83868270,8490,8490,8490,8490,0
20240417,190400,83868270,8490,8490,8490,8490,0
20240417,190300,83868270,8490,8490,8490,8490,0
20240417,190200,83868270,8490,8490,8490,8490,0
20240417,190100,83868270,8490,8490,8490,8490,0
20240417,190000,83868270,8490,8490,8490,8490,0
20240417,185900,83868270,8490,8490,8490,8490,0
20240417,185800,83868270,8490,8490,8490,8490,0
20240417,185700,83868270,8490,8490,8490,8490,0
20240417,185600,83868270,8490,8490,8490,8490,0
20240417,185500,83868270,8490,8490,8490,8490,0
20240417,185400,83868270,8490,8490,8490,8490,0
20240417,185300,83868270,8490,8490,8490,8490,0
20240417,185200,83868270,8490,8490,8490,8490,0
20240417,185100,83868270,8490,8490,8490,8490,1407
20240417,185000,83868270,8490,8490,8490,8490,0
20240417,184900,83868270,8490,8490,8490,8490,0
20240417,184800,83868270,8490,8490,8490,8490,0
20240417,184700,83868270,8490,8490,8490,8490,0
20240417,184600,83868270,8490,8490,8490,8490,0
20240417,184500,83868270,8490,8490,8490,8490,0
20240417,184400,83868270,8490,8490,8490,8490,0
20240417,184300,83868270,8490,8490,8490,8490,0
20240417,184200,83868270,8490,8490,8490,8490,0
20240417,184100,83868270,8490,8490,8490,8490,0
20240417,184000,83868270,8490,8490,8490,8490,0
20240417,183900,83868270,8490,8490,8490,8490,0
20240417,183800,83868270,8490,8490,8490,8490,0
20240417,183700,83868270,8490,8490,8490,8490,0
20240417,183600,83868270,8490,8490,8490,8490,0
20240417,183500,83868270,8490,8490,8490,8490,0
20240417,183400,83868270,8490,8490,8490,8490,0
20240417,183300,83868270,8490,8490,8490,8490,0
20240417,183200,83868270,8490,8490,8490,8490,0
20240417,183100,83868270,8490,8490,8490,8490,0
20240417,183000,83868270,8490,8490,8490,8490,0
20240417,182900,83868270,8490,8490,8490,8490,0
20240417,182800,83868270,8490,8490,8490,8490,0
20240417,182700,83868270,8490,8490,8490,8490,0
20240417,182600,83868270,8490,8490,8490,8490,0
20240417,182500,83868270,8490,8490,8490,8490,0
20240417,182400,83868270,8490,8490,8490,8490,0
20240417,182300,83868270,8490,8490,8490,8490,0
20240417,182200,83868270,8490,8490,8490,8490,0
20240417,182100,83868270,8490,8490,8490,8490,1407
20240417,182000,83868270,8490,8490,8490,8490,0
20240417,181900,83868270,8490,8490,8490,8490,0
20240417,181800,83868270,8490,8490,8490,8490,0
20240417,181700,83868270,8490,8490,8490,8490,0
20240417,181600,83868270,8490,8490,8490,8490,0
20240417,181500,83868270,8490,8490,8490,8490,0
20240417,181400,83868270,8490,8490,8490,8490,0
20240417,181300,83868270,8490,8490,8490,8490,0
20240417,181200,83868270,8490,8490,8490,8490,0
20240417,181100,83868270,8490,8490,8490,8490,0
20240417,181000,83868270,8490,8490,8490,8490,0
20240417,180900,83868270,8490,8490,8490,8490,0
20240417,180800,83868270,8490,8490,8490,8490,0
20240417,180700,83868270,8490,8490,8490,8490,0
20240417,180600,83868270,8490,8490,8490,8490,0
20240417,180500,83868270,8490,8490,8490,8490,0
20240417,180400,83868270,8490,8490,8490,8490,0
20240417,180300,83868270,8490,8490,8490,8490,0
20240417,180200,83868270,8490,8490,8490,8490,0
20240417,180100,83868270,8490,8490,8490,8490,0
20240417,180000,83868270,8490,8490,8490,8490,0
20240417,175900,83868270,8490,8490,8490,8490,0
20240417,175800,83868270,8490,8490,8490,8490,0
20240417,175700,83868270,8490,8490,8490,8490,0
20240417,175600,83868270,8490,8490,8490,8490,0
20240417,175500,83868270,8490,8490,8490,8490,0
20240417,175400,83868270,8490,8490,8490,8490,0
20240417,175300,83868270,8490,8490,8490,8490,0
20240417,175200,83868270,8490,8490,8490,8490,0
20240417,175100,83868270,8490,8490,8490,8490,1407
20240417,175000,83868270,8490,8490,8490,8490,0
20240417,174900,83868270,8490,8490,8490,8490,0
20240417,174800,83868270,8490,8490,8490,8490,0
20240417,174700,83868270,8490,8490,8490,8490,0
20240417,174600,83868270,8490,8490,8490,8490,0
20240417,174500,83868270,8490,8490,8490,8490,0
20240417,174400,83868270,8490,8490,8490,8490,0
20240417,174300,83868270,8490,8490,8490,8490,0
20240417,174200,83868270,8490,8490,8490,8490,0
20240417,174100,83868270,8490,8490,8490,8490,0
20240417,174000,83868270,8490,8490,8490,8490,0
20240417,173900,83868270,8490,8490,8490,8490,0
20240417,173800,83868270,8490,8490,8490,8490,0
20240417,173700,83868270,8490,8490,8490,8490,0
20240417,173600,83868270,8490,8490,8490,8490,0
20240417,173500,83868270,8490,8490,8490,8490,0
20240417,173400,83868270,8490,8490,8490,8490,0
20240417,173300,83868270,8490,8490,8490,8490,0
20240417,173200,83868270,8490,8490,8490,8490,0
20240417,173100,83868270,8490,8490,8490,8490,0
20240417,173000,83868270,8490,8490,8490,8490,0
20240417,172900,83868270,8490,8490,8490,8490,0
20240417,172800,83868270,8490,8490,8490,8490,0
20240417,172700,83868270,8490,8490,8490,8490,0
20240417,172600,83868270,8490,8490,8490,8490,0
20240417,172500,83868270,8490,8490,8490,8490,0
20240417,172400,83868270,8490,8490,8490,8490,0
20240417,172300,83868270,8490,8490,8490,8490,0
20240417,172200,83868270,8490,8490,8490,8490,0
20240417,172100,83868270,8490,8490,8490,8490,1407
20240417,172000,83868270,8490,8490,8490,8490,0
20240417,171900,83868270,8490,8490,8490,8490,0
20240417,171800,83868270,8490,8490,8490,8490,0
20240417,171700,83868270,8490,8490,8490,8490,0
20240417,171600,83868270,8490,8490,8490,8490,0
20240417,171500,83868270,8490,8490,8490,8490,0
20240417,171400,83868270,8490,8490,8490,8490,0
20240417,171300,83868270,8490,8490,8490,8490,0
20240417,171200,83868270,8490,8490,8490,8490,0
20240417,171100,83868270,8490,8490,8490,8490,0
20240417,171000,83868270,8490,8490,8490,8490,0
20240417,170900,83868270,8490,8490,8490,8490,0
20240417,170800,83868270,8490,8490,8490,8490,0
20240417,170700,83868270,8490,8490,8490,8490,0
20240417,170600,83868270,8490,8490,8490,8490,0
20240417,170500,83868270,8490,8490,8490,8490,0
20240417,170400,83868270,8490,8490,8490,8490,0
20240417,170300,83868270,8490,8490,8490,8490,0
20240417,170200,83868270,8490,8490,8490,8490,0
20240417,170100,83868270,8490,8490,8490,8490,0
20240417,170000,83868270,8490,8490,8490,8490,0
20240417,165900,83868270,8490,8490,8490,8490,0
20240417,165800,83868270,8490,8490,8490,8490,0
20240417,165700,83868270,8490,8490,8490,8490,0
20240417,165600,83868270,8490,8490,8490,8490,0
20240417,165500,83868270,8490,8490,8490,8490,0
20240417,165400,83868270,8490,8490,8490,8490,0
20240417,165300,83868270,8490,8490,8490,8490,0
20240417,165200,83868270,8490,8490,8490,8490,0
20240417,165100,83868270,8490,8490,8490,8490,1407
20240417,165000,83868270,8490,8490,8490,8490,0
20240417,164900,83868270,8490,8490,8490,8490,0
20240417,164800,83868270,8490,8490,8490,8490,0
20240417,164700,83868270,8490,8490,8490,8490,0
20240417,164600,83868270,8490,8490,8490,8490,0
20240417,164500,83868270,8490,8490,8490,8490,0
20240417,164400,83868270,8490,8490,8490,8490,0
20240417,164300,83868270,8490,8490,8490,8490,0
20240417,164200,83868270,8490,8490,8490,8490,0
20240417,164100,83868270,8490,8490,8490,8490,0
20240417,164000,83868270,8490,8490,8490,8490,0
20240417,163900,83868270,8490,8490,8490,8490,0
20240417,163800,83868270,8490,8490,8490,8490,0
20240417,163700,83868270,8490,8490,8490,8490,0
20240417,163600,83868270,8490,8490,8490,8490,0
20240417,163500,83868270,8490,8490,8490,8490,0
20240417,163400,83868270,8490,8490,8490,8490,0
20240417,163300,83868270,8490,8490,8490,8490,0
20240417,163200,83868270,8490,8490,8490,8490,0
20240417,163100,83868270,8490,8490,8490,8490,0
20240417,163000,83868270,8490,8490,8490,8490,0
20240417,162900,83868270,8490,8490,8490,8490,0
20240417,162800,83868270,8490,8490,8490,8490,0
20240417,162700,83868270,8490,8490,8490,8490,0
20240417,162600,83868270,8490,8490,8490,8490,0
20240417,162500,83868270,8490,8490,8490,8490,0
20240417,162400,83868270,8490,8490,8490,8490,0
20240417,162300,83868270,8490,8490,8490,8490,0
20240417,162200,83868270,8490,8490,8490,8490,0
20240417,162100,83868270,8490,8490,8490,8490,1407
20240417,162000,83868270,8490,8490,8490,8490,0
20240417,161900,83868270,8490,8490,8490,8490,0
20240417,161800,83868270,8490,8490,8490,8490,0
20240417,161700,83868270,8490,8490,8490,8490,0
20240417,161600,83868270,8490,8490,8490,8490,0
20240417,161500,83868270,8490,8490,8490,8490,0
20240417,161400,83868270,8490,8490,8490,8490,0
20240417,161300,83868270,8490,8490,8490,8490,0
20240417,161200,83868270,8490,8490,8490,8490,0
20240417,161100,83868270,8490,8490,8490,8490,0
20240417,161000,83868270,8490,8490,8490,8490,0
20240417,160900,83868270,8490,8490,8490,8490,0
20240417,160800,83868270,8490,8490,8490,8490,0
20240417,160700,83868270,8490,8490,8490,8490,0
20240417,160600,83868270,8490,8490,8490,8490,0
20240417,160500,83868270,8490,8490,8490,8490,0
20240417,160400,83868270,8490,8490,8490,8490,0
20240417,160300,83868270,8490,8490,8490,8490,0
20240417,160200,83868270,8490,8490,8490,8490,0
20240417,160100,83868270,8490,8490,8490,8490,0
20240417,160000,83868270,8490,8490,8490,8490,0
20240417,155900,83868270,8490,8490,8490,8490,0
20240417,155800,83868270,8490,8490,8490,8490,0
20240417,155700,83868270,8490,8490,8490,8490,0
20240417,155600,83868270,8490,8490,8490,8490,0
20240417,155500,83868270,8490,8490,8490,8490,0
20240417,155400,83868270,8490,8490,8490,8490,0
20240417,155300,83868270,8490,8490,8490,8490,0
20240417,155200,83868270,8490,8490,8490,8490,0
20240417,155100,83868270,8490,8490,8490,8490,1407
20240417,155000,83868270,8490,8490,8490,8490,0
20240417,154900,83868270,8490,8490,8490,8490,0
20240417,154800,83868270,8490,8490,8490,8490,0
20240417,154700,83868270,8490,8490,8490,8490,0
20240417,154600,83868270,8490,8490,8490,8490,0
20240417,154500,83868270,8490,8490,8490,8490,0
20240417,154400,83868270,8490,8490,8490,8490,0
20240417,154300,83868270,8490,8490,8490,8490,0
20240417,154200,83868270,8490,8490,8490,8490,0
20240417,154100,83868270,8490,8490,8490,8490,0
20240417,154000,83868270,8490,8490,8490,8490,0
20240417,153900,83868270,8490,8490,8490,8490,0
20240417,153800,83868270,8490,8490,8490,8490,0
20240417,153700,83868270,8490,8490,8490,8490,0
20240417,153600,83868270,8490,8490,8490,8490,0
20240417,153500,83868270,8490,8490,8490,8490,0
20240417,153400,83868270,8490,8490,8490,8490,0
20240417,153300,83868270,8490,8490,8490,8490,0
20240417,153200,83868270,8490,8490,8490,8490,0
20240417,153100,83868270,8490,8490,8490,8490,0
20240417,153000,83868270,8490,8490,8490,8490,1407
20240417,152900,71922840,8490,8490,8490,8490,0
20240417,152800,71922840,8490,8490,8490,8490,0
20240417,152700,71922840,8490,8490,8490,8490,0
20240417,152600,71922840,8490,8490,8490,8490,0
20240417,152500,71922840,8490,8490,8490,8490,0
20240417,152400,71922840,8490,8490,8490,8490,0
20240417,152300,71922840,8490,8490,8490,8490,0
20240417,152200,71922840,8490,8490,8490,8490,0
20240417,152100,71922840,8490,8490,8490,8490,0
20240417,152000,71922840,8490,8490,8490,8490,0
20240417,151900,71922840,8490,8490,8490,8490,73
20240417,151800,71303070,8490,8490,8490,8490,4
20240417,151700,71269110,8440,8440,8440,8440,0
20240417,151600,71269110,8440,8440,8440,8440,0
20240417,151500,71269110,8440,8440,8440,8440,7
20240417,151400,71210030,8490,8490,8490,8490,2
20240417,151300,71193050,8440,8440,8440,8440,0
20240417,151200,71193050,8440,8440,8440,8440,0
20240417,151100,71193050,8440,8440,8440,8440,0
20240417,151000,71193050,8440,8450,8450,8440,6
20240417,150900,71142360,8440,8440,8440,8440,0
20240417,150800,71142360,8440,8440,8440,8440,0
20240417,150700,71142360,8440,8440,8440,8440,0
20240417,150600,71142360,8440,8440,8440,8440,0
20240417,150500,71142360,8440,8440,8440,8440,0
20240417,150400,71142360,8440,8440,8440,8440,0
20240417,150300,71142360,8440,8440,8440,8440,0
20240417,150200,71142360,8440,8440,8440,8440,0
20240417,150100,71142360,8440,8440,8440,8440,7
20240417,150000,71083280,8500,8500,8500,8500,0
20240417,145900,71083280,8500,8500,8500,8500,0
20240417,145800,71083280,8500,8500,8500,8500,0
20240417,145700,71083280,8500,8500,8500,8500,0
20240417,145600,71083280,8500,8500,8500,8500,0
20240417,145500,71083280,8500,8500,8500,8500,0
20240417,145400,71083280,8500,8500,8500,8500,0
20240417,145300,71083280,8500,8500,8500,8500,0
20240417,145200,71083280,8500,8500,8500,8500,0
20240417,145100,71083280,8500,8500,8500,8500,0
20240417,145000,71083280,8500,8500,8500,8500,0
20240417,144900,71083280,8500,8500,8500,8500,0
20240417,144800,71083280,8500,8500,8500,8500,0
20240417,144700,71083280,8500,8500,8500,8500,0
20240417,144600,71083280,8500,8500,8500,8500,0
20240417,144500,71083280,8500,8500,8500,8500,0
20240417,144400,71083280,8500,8500,8500,8500,0
20240417,144300,71083280,8500,8500,8500,8500,0
20240417,144200,71083280,8500,8500,8500,8500,0
20240417,144100,71083280,8500,8500,8500,8500,0
20240417,144000,71083280,8500,8500,8500,8500,0
20240417,143900,71083280,8500,8500,8500,8500,0
20240417,143800,71083280,8500,8500,8500,8500,0
20240417,143700,71083280,8500,8500,8500,8500,0
20240417,143600,71083280,8500,8500,8500,8500,0
20240417,143500,71083280,8500,8500,8500,8500,234
20240417,143400,69094280,8500,8500,8500,8500,0
20240417,143300,69094280,8500,8500,8500,8500,0
20240417,143200,69094280,8500,8450,8500,8450,44
20240417,143100,68722280,8450,8450,8450,8450,7
20240417,143000,68663130,8450,8450,8450,8450,50
20240417,142900,68240630,8450,8450,8450,8450,0
20240417,142800,68240630,8450,8450,8450,8450,0
20240417,142700,68240630,8450,8450,8450,8450,0
20240417,142600,68240630,8450,8450,8450,8450,0
20240417,142500,68240630,8450,8450,8450,8450,0
20240417,142400,68240630,8450,8450,8450,8450,4
20240417,142300,68206830,8450,8420,8450,8420,11
20240417,142200,68113910,8450,8450,8450,8450,0
20240417,142100,68113910,8450,8450,8450,8450,0
20240417,142000,68113910,8450,8450,8450,8450,1
20240417,141900,68105460,8420,8420,8420,8420,1
20240417,141800,68097040,8440,8440,8440,8440,0
20240417,141700,68097040,8440,8440,8440,8440,0
20240417,141600,68097040,8440,8440,8440,8440,0
20240417,141500,68097040,8440,8440,8440,8440,1
20240417,141400,68088600,8440,8440,8440,8440,0
20240417,141300,68088600,8440,8430,8440,8370,1718
20240417,141200,53701380,8440,8440,8440,8440,0
20240417,141100,53701380,8440,8440,8440,8440,0
20240417,141000,53701380,8440,8440,8440,8440,0
20240417,140900,53701380,8440,8440,8440,8440,114
20240417,140800,52739220,8420,8430,8430,8420,251
20240417,140700,50625040,8500,8500,8500,8500,0
20240417,140600,50625040,8500,8460,8500,8380,4014
20240417,140500,16887100,8470,8470,8470,8470,0
20240417,140400,16887100,8470,8470,8470,8470,0
20240417,140300,16887100,8470,8470,8470,8470,0
20240417,140200,16887100,8470,8470,8470,8470,1
20240417,140100,16878630,8460,8460,8460,8460,0
20240417,140000,16878630,8460,8460,8460,8460,0
20240417,135900,16878630,8460,8460,8460,8460,0
20240417,135800,16878630,8460,8460,8460,8460,0
20240417,135700,16878630,8460,8470,8470,8460,295
20240417,135600,14379990,8480,8480,8480,8480,0
20240417,135500,14379990,8480,8480,8480,8480,0
20240417,135400,14379990,8480,8480,8480,8480,52
20240417,135300,13939030,8490,8490,8490,8490,0
20240417,135200,13939030,8490,8490,8490,8490,0
20240417,135100,13939030,8490,8490,8490,8490,0
20240417,135000,13939030,8490,8490,8490,8490,0
20240417,134900,13939030,8490,8490,8490,8490,1
20240417,134800,13930540,8490,8490,8490,8490,0
20240417,134700,13930540,8490,8490,8490,8490,0
20240417,134600,13930540,8490,8490,8490,8490,20
20240417,134500,13760740,8490,8490,8490,8490,0
20240417,134400,13760740,8490,8540,8540,8490,11
20240417,134300,13666950,8490,8490,8490,8490,0
20240417,134200,13666950,8490,8490,8490,8490,0
20240417,134100,13666950,8490,8490,8490,8490,0
20240417,134000,13666950,8490,8490,8490,8490,0
20240417,133900,13666950,8490,8490,8490,8490,0
20240417,133800,13666950,8490,8490,8490,8490,0
20240417,133700,13666950,8490,8490,8490,8490,0
20240417,133600,13666950,8490,8490,8490,8490,0
20240417,133500,13666950,8490,8490,8490,8490,0
20240417,133400,13666950,8490,8490,8490,8490,0
20240417,133300,13666950,8490,8490,8490,8490,0
20240417,133200,13666950,8490,8490,8490,8490,0
20240417,133100,13666950,8490,8490,8490,8490,0
20240417,133000,13666950,8490,8490,8490,8490,0
20240417,132900,13666950,8490,8490,8490,8490,0
20240417,132800,13666950,8490,8490,8490,8490,0
20240417,132700,13666950,8490,8490,8490,8490,0
20240417,132600,13666950,8490,8490,8490,8490,0
20240417,132500,13666950,8490,8490,8490,8490,0
20240417,132400,13666950,8490,8490,8490,8490,0
20240417,132300,13666950,8490,8490,8490,8490,0
20240417,132200,13666950,8490,8490,8490,8490,0
20240417,132100,13666950,8490,8490,8490,8490,150
20240417,132000,12393450,8490,8490,8490,8490,0
20240417,131900,12393450,8490,8490,8490,8490,0
20240417,131800,12393450,8490,8490,8490,8490,0
20240417,131700,12393450,8490,8490,8490,8490,0
20240417,131600,12393450,8490,8490,8490,8490,0
20240417,131500,12393450,8490,8490,8490,8490,0
20240417,131400,12393450,8490,8490,8490,8490,0
20240417,131300,12393450,8490,8490,8490,8490,0
20240417,131200,12393450,8490,8490,8490,8490,0
20240417,131100,12393450,8490,8490,8490,8490,0
20240417,131000,12393450,8490,8490,8490,8490,0
20240417,130900,12393450,8490,8490,8490,8490,0
20240417,130800,12393450,8490,8490,8490,8490,0
20240417,130700,12393450,8490,8490,8490,8490,0
20240417,130600,12393450,8490,8490,8490,8490,0
20240417,130500,12393450,8490,8490,8490,8490,0
20240417,130400,12393450,8490,8490,8490,8490,0
20240417,130300,12393450,8490,8490,8490,8490,0
20240417,130200,12393450,8490,8490,8490,8490,0
20240417,130100,12393450,8490,8490,8490,8490,0
20240417,130000,12393450,8490,8490,8490,8490,100
20240417,125900,11544450,8560,8560,8560,8560,0
20240417,125800,11544450,8560,8560,8560,8560,0
20240417,125700,11544450,8560,8560,8560,8560,0
20240417,125600,11544450,8560,8560,8560,8560,0
20240417,125500,11544450,8560,8560,8560,8560,0
20240417,125400,11544450,8560,8560,8560,8560,0
20240417,125300,11544450,8560,8560,8560,8560,0
20240417,125200,11544450,8560,8560,8560,8560,117
20240417,125100,10542930,8560,8560,8560,8560,0
20240417,125000,10542930,8560,8560,8560,8560,0
20240417,124900,10542930,8560,8560,8560,8560,3
20240417,124800,10517250,8560,8560,8560,8560,0
20240417,124700,10517250,8560,8560,8560,8560,0
20240417,124600,10517250,8560,8560,8560,8560,0
20240417,124500,10517250,8560,8560,8560,8560,0
20240417,124400,10517250,8560,8560,8560,8560,7
20240417,124300,10457330,8490,8490,8490,8490,0
20240417,124200,10457330,8490,8490,8490,8490,0
20240417,124100,10457330,8490,8490,8490,8490,0
20240417,124000,10457330,8490,8490,8490,8490,0
20240417,123900,10457330,8490,8490,8490,8490,0
20240417,123800,10457330,8490,8490,8490,8490,0
20240417,123700,10457330,8490,8490,8490,8490,0
20240417,123600,10457330,8490,8490,8490,8490,0
20240417,123500,10457330,8490,8490,8490,8490,0
20240417,123400,10457330,8490,8490,8490,8490,0
20240417,123300,10457330,8490,8560,8560,8490,101
20240417,123200,9599770,8560,8560,8560,8560,0
20240417,123100,9599770,8560,8560,8560,8560,0
20240417,123000,9599770,8560,8560,8560,8560,0
20240417,122900,9599770,8560,8560,8560,8560,0
20240417,122800,9599770,8560,8560,8560,8560,0
20240417,122700,9599770,8560,8560,8560,8560,3
20240417,122600,9574090,8490,8490,8490,8490,0
20240417,122500,9574090,8490,8490,8490,8490,0
20240417,122400,9574090,8490,8490,8490,8490,0
20240417,122300,9574090,8490,8490,8490,8490,0
20240417,122200,9574090,8490,8490,8490,8490,29
20240417,122100,9327880,8510,8510,8510,8510,17
20240417,122000,9183210,8560,8560,8560,8560,0
20240417,121900,9183210,8560,8560,8560,8560,0
20240417,121800,9183210,8560,8560,8560,8560,0
20240417,121700,9183210,8560,8560,8560,8560,0
20240417,121600,9183210,8560,8560,8560,8560,0
20240417,121500,9183210,8560,8560,8560,8560,0
20240417,121400,9183210,8560,8560,8560,8560,0
20240417,121300,9183210,8560,8560,8560,8560,0
20240417,121200,9183210,8560,8560,8560,8560,0
20240417,121100,9183210,8560,8560,8560,8560,0
20240417,121000,9183210,8560,8560,8560,8560,0
20240417,120900,9183210,8560,8560,8560,8560,0
20240417,120800,9183210,8560,8560,8560,8560,0
20240417,120700,9183210,8560,8560,8560,8560,0
20240417,120600,9183210,8560,8560,8560,8560,0
20240417,120500,9183210,8560,8560,8560,8560,5
20240417,120400,9140410,8510,8510,8510,8510,0
20240417,120300,9140410,8510,8510,8510,8510,0
20240417,120200,9140410,8510,8510,8510,8510,0
20240417,120100,9140410,8510,8510,8510,8510,0
20240417,120000,9140410,8510,8510,8510,8510,0
20240417,115900,9140410,8510,8510,8510,8510,0
20240417,115800,9140410,8510,8510,8510,8510,0
20240417,115700,9140410,8510,8510,8510,8510,0
20240417,115600,9140410,8510,8510,8510,8510,60
20240417,115500,8629810,8560,8560,8560,8560,0
20240417,115400,8629810,8560,8560,8560,8560,0
20240417,115300,8629810,8560,8560,8560,8560,0
20240417,115200,8629810,8560,8560,8560,8560,0
20240417,115100,8629810,8560,8560,8560,8560,0
20240417,115000,8629810,8560,8560,8560,8560,0
20240417,114900,8629810,8560,8560,8560,8560,0
20240417,114800,8629810,8560,8560,8560,8560,0
20240417,114700,8629810,8560,8560,8560,8560,0
20240417,114600,8629810,8560,8560,8560,8560,0
20240417,114500,8629810,8560,8560,8560,8560,0
20240417,114400,8629810,8560,8560,8560,8560,0
20240417,114300,8629810,8560,8560,8560,8560,0
20240417,114200,8629810,8560,8560,8560,8560,0
20240417,114100,8629810,8560,8560,8560,8560,0
20240417,114000,8629810,8560,8560,8560,8560,0
20240417,113900,8629810,8560,8560,8560,8560,0
20240417,113800,8629810,8560,8560,8560,8560,0
20240417,113700,8629810,8560,8560,8560,8560,0
20240417,113600,8629810,8560,8560,8560,8560,0
20240417,113500,8629810,8560,8560,8560,8560,0
20240417,113400,8629810,8560,8560,8560,8560,0
20240417,113300,8629810,8560,8560,8560,8560,2
20240417,113200,8612690,8550,8550,8550,8550,0
20240417,113100,8612690,8550,8550,8550,8550,0
20240417,113000,8612690,8550,8550,8550,8550,0
20240417,112900,8612690,8550,8550,8550,8550,0
20240417,112800,8612690,8550,8550,8550,8550,0
20240417,112700,8612690,8550,8550,8550,8550,0
20240417,112600,8612690,8550,8550,8550,8550,0
20240417,112500,8612690,8550,8550,8550,8550,0
20240417,112400,8612690,8550,8550,8550,8550,0
20240417,112300,8612690,8550,8550,8550,8550,0
20240417,112200,8612690,8550,8550,8550,8550,0
20240417,112100,8612690,8550,8550,8550,8550,0
20240417,112000,8612690,8550,8550,8550,8550,0
20240417,111900,8612690,8550,8550,8550,8550,3
20240417,111800,8587040,8580,8580,8580,8580,0
20240417,111700,8587040,8580,8580,8580,8580,0
20240417,111600,8587040,8580,8580,8580,8580,0
20240417,111500,8587040,8580,8580,8580,8580,0
20240417,111400,8587040,8580,8580,8580,8580,0
20240417,111300,8587040,8580,8580,8580,8580,0
20240417,111200,8587040,8580,8580,8580,8580,0
20240417,111100,8587040,8580,8580,8580,8580,0
20240417,111000,8587040,8580,8580,8580,8580,0
20240417,110900,8587040,8580,8580,8580,8580,0
20240417,110800,8587040,8580,8580,8580,8580,0
20240417,110700,8587040,8580,8580,8580,8580,0
20240417,110600,8587040,8580,8580,8580,8580,0
20240417,110500,8587040,8580,8580,8580,8580,0
20240417,110400,8587040,8580,8580,8580,8580,0
20240417,110300,8587040,8580,8580,8580,8580,0
20240417,110200,8587040,8580,8580,8580,8580,0
20240417,110100,8587040,8580,8580,8580,8580,0
20240417,110000,8587040,8580,8580,8580,8580,0
20240417,105900,8587040,8580,8580,8580,8580,0
20240417,105800,8587040,8580,8580,8580,8580,0
20240417,105700,8587040,8580,8580,8580,8580,0
20240417,105600,8587040,8580,8580,8580,8580,0
20240417,105500,8587040,8580,8580,8580,8580,0
20240417,105400,8587040,8580,8580,8580,8580,0
20240417,105300,8587040,8580,8580,8580,8580,0
20240417,105200,8587040,8580,8580,8580,8580,0
20240417,105100,8587040,8580,8580,8580,8580,0
20240417,105000,8587040,8580,8580,8580,8580,0
20240417,104900,8587040,8580,8580,8580,8580,0
20240417,104800,8587040,8580,8580,8580,8580,0
20240417,104700,8587040,8580,8580,8580,8580,0
20240417,104600,8587040,8580,8580,8580,8580,0
20240417,104500,8587040,8580,8580,8580,8580,5
20240417,104400,8544140,8560,8550,8560,8550,12
20240417,104300,8441460,8550,8550,8550,8550,0
20240417,104200,8441460,8550,8550,8550,8550,0
20240417,104100,8441460,8550,8550,8550,8550,0
20240417,104000,8441460,8550,8550,8550,8550,0
20240417,103900,8441460,8550,8550,8550,8550,0
20240417,103800,8441460,8550,8550,8550,8550,0
20240417,103700,8441460,8550,8550,8550,8550,0
20240417,103600,8441460,8550,8550,8550,8550,0
20240417,103500,8441460,8550,8550,8550,8550,0
20240417,103400,8441460,8550,8550,8550,8550,0
20240417,103300,8441460,8550,8550,8550,8550,0
20240417,103200,8441460,8550,8550,8550,8550,0
20240417,103100,8441460,8550,8550,8550,8550,0
20240417,103000,8441460,8550,8550,8550,8550,0
20240417,102900,8441460,8550,8530,8550,8530,18
20240417,102800,8287900,8460,8460,8460,8460,0
20240417,102700,8287900,8460,8460,8460,8460,0
20240417,102600,8287900,8460,8460,8460,8460,0
20240417,102500,8287900,8460,8460,8460,8460,0
20240417,102400,8287900,8460,8460,8460,8460,0
20240417,102300,8287900,8460,8460,8460,8460,0
20240417,102200,8287900,8460,8460,8460,8460,1
20240417,102100,8279440,8590,8590,8590,8590,0
20240417,102000,8279440,8590,8590,8590,8590,0
20240417,101900,8279440,8590,8570,8590,8570,122
20240417,101800,7232760,8570,8570,8570,8570,0
20240417,101700,7232760,8570,8570,8570,8570,0
20240417,101600,7232760,8570,8570,8570,8570,0
20240417,101500,7232760,8570,8570,8570,8570,0
20240417,101400,7232760,8570,8550,8570,8550,100
20240417,101300,6376050,8550,8550,8550,8550,0
20240417,101200,6376050,8550,8550,8550,8550,0
20240417,101100,6376050,8550,8550,8550,8550,0
20240417,101000,6376050,8550,8550,8550,8550,0
20240417,100900,6376050,8550,8550,8550,8550,0
20240417,100800,6376050,8550,8550,8550,8550,0
20240417,100700,6376050,8550,8550,8550,8550,0
20240417,100600,6376050,8550,8550,8550,8550,3
20240417,100500,6350400,8550,8550,8550,8550,0
20240417,100400,6350400,8550,8550,8550,8550,0
20240417,100300,6350400,8550,8550,8550,8550,0
20240417,100200,6350400,8550,8550,8550,8550,0
20240417,100100,6350400,8550,8550,8550,8550,1
20240417,100000,6341850,8510,8510,8510,8510,0
20240417,095900,6341850,8510,8510,8510,8510,0
20240417,095800,6341850,8510,8510,8510,8510,0
20240417,095700,6341850,8510,8510,8510,8510,0
20240417,095600,6341850,8510,8510,8510,8510,0
20240417,095500,6341850,8510,8510,8510,8510,0
20240417,095400,6341850,8510,8510,8510,8510,0
20240417,095300,6341850,8510,8510,8510,8510,30
20240417,095200,6086550,8510,8510,8510,8510,0
20240417,095100,6086550,8510,8510,8510,8510,0
20240417,095000,6086550,8510,8510,8510,8510,0
20240417,094900,6086550,8510,8510,8510,8510,0
20240417,094800,6086550,8510,8510,8510,8510,0
20240417,094700,6086550,8510,8500,8550,8500,176
20240417,094600,4585500,8500,8500,8500,8500,0
20240417,094500,4585500,8500,8500,8500,8500,0
20240417,094400,4585500,8500,8500,8500,8500,2
20240417,094300,4568500,8510,8510,8510,8510,0
20240417,094200,4568500,8510,8510,8510,8510,0
20240417,094100,4568500,8510,8510,8510,8510,6
20240417,094000,4517440,8510,8510,8510,8510,2
20240417,093900,4500420,8500,8500,8500,8500,0
20240417,093800,4500420,8500,8500,8500,8500,0
20240417,093700,4500420,8500,8490,8500,8490,10
20240417,093600,4415460,8480,8480,8480,8480,3
20240417,093500,4390020,8470,8470,8470,8470,0
20240417,093400,4390020,8470,8470,8470,8470,0
20240417,093300,4390020,8470,8470,8470,8470,0
20240417,093200,4390020,8470,8470,8470,8470,0
20240417,093100,4390020,8470,8470,8470,8470,0
20240417,093000,4390020,8470,8470,8470,8470,0
20240417,092900,4390020,8470,8470,8470,8470,0
20240417,092800,4390020,8470,8470,8470,8470,0
20240417,092700,4390020,8470,8470,8470,8470,0
20240417,092600,4390020,8470,8470,8470,8470,0
20240417,092500,4390020,8470,8470,8470,8470,0
20240417,092400,4390020,8470,8470,8470,8470,2
20240417,092300,4373080,8460,8460,8460,8460,113
20240417,092200,3417100,8450,8460,8460,8450,41
20240417,092100,3070250,8460,8460,8460,8460,0
20240417,092000,3070250,8460,8460,8460,8460,0
20240417,091900,3070250,8460,8460,8460,8460,0
20240417,091800,3070250,8460,8460,8460,8460,0
20240417,091700,3070250,8460,8460,8460,8460,3
20240417,091600,3044870,8460,8460,8460,8460,3
20240417,091500,3019490,8460,8460,8460,8460,0
20240417,091400,3019490,8460,8460,8460,8460,87
20240417,091300,2283470,8460,8460,8460,8460,100
20240417,091200,1437470,8460,8460,8460,8460,43
20240417,091100,1073690,8460,8460,8460,8460,0
20240417,091000,1073690,8460,8460,8460,8460,0
20240417,090900,1073690,8460,8460,8460,8460,0
20240417,090800,1073690,8460,8460,8460,8460,0
20240417,090700,1073690,8460,8460,8460,8460,0
20240417,090600,1073690,8460,8460,8460,8460,0
20240417,090500,1073690,8460,8460,8460,8460,12
20240417,090400,972170,8460,8460,8460,8460,2
20240417,090300,955250,8460,8460,8460,8460,16
20240417,090200,819890,8460,8460,8460,8460,28
20240417,090100,583010,8430,8430,8430,8430,0
20240417,090000,583010,8430,8460,8460,8430,69