KissMeData/024090/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,190100,22946820,11030,11030,11030,11030,176
20240409,190000,22946820,11030,11030,11030,11030,0
20240409,185900,22946820,11030,11030,11030,11030,0
20240409,185800,22946820,11030,11030,11030,11030,0
20240409,185700,22946820,11030,11030,11030,11030,0
20240409,185600,22946820,11030,11030,11030,11030,0
20240409,185500,22946820,11030,11030,11030,11030,0
20240409,185400,22946820,11030,11030,11030,11030,0
20240409,185300,22946820,11030,11030,11030,11030,0
20240409,185200,22946820,11030,11030,11030,11030,0
20240409,185100,22946820,11030,11030,11030,11030,0
20240409,185000,22946820,11030,11030,11030,11030,0
20240409,184900,22946820,11030,11030,11030,11030,0
20240409,184800,22946820,11030,11030,11030,11030,0
20240409,184700,22946820,11030,11030,11030,11030,0
20240409,184600,22946820,11030,11030,11030,11030,0
20240409,184500,22946820,11030,11030,11030,11030,0
20240409,184400,22946820,11030,11030,11030,11030,0
20240409,184300,22946820,11030,11030,11030,11030,0
20240409,184200,22946820,11030,11030,11030,11030,0
20240409,184100,22946820,11030,11030,11030,11030,0
20240409,184000,22946820,11030,11030,11030,11030,0
20240409,183900,22946820,11030,11030,11030,11030,0
20240409,183800,22946820,11030,11030,11030,11030,0
20240409,183700,22946820,11030,11030,11030,11030,0
20240409,183600,22946820,11030,11030,11030,11030,0
20240409,183500,22946820,11030,11030,11030,11030,0
20240409,183400,22946820,11030,11030,11030,11030,0
20240409,183300,22946820,11030,11030,11030,11030,0
20240409,183200,22946820,11030,11030,11030,11030,0
20240409,183100,22946820,11030,11030,11030,11030,176
20240409,183000,22946820,11030,11030,11030,11030,0
20240409,182900,22946820,11030,11030,11030,11030,0
20240409,182800,22946820,11030,11030,11030,11030,0
20240409,182700,22946820,11030,11030,11030,11030,0
20240409,182600,22946820,11030,11030,11030,11030,0
20240409,182500,22946820,11030,11030,11030,11030,0
20240409,182400,22946820,11030,11030,11030,11030,0
20240409,182300,22946820,11030,11030,11030,11030,0
20240409,182200,22946820,11030,11030,11030,11030,0
20240409,182100,22946820,11030,11030,11030,11030,0
20240409,182000,22946820,11030,11030,11030,11030,0
20240409,181900,22946820,11030,11030,11030,11030,0
20240409,181800,22946820,11030,11030,11030,11030,0
20240409,181700,22946820,11030,11030,11030,11030,0
20240409,181600,22946820,11030,11030,11030,11030,0
20240409,181500,22946820,11030,11030,11030,11030,0
20240409,181400,22946820,11030,11030,11030,11030,0
20240409,181300,22946820,11030,11030,11030,11030,0
20240409,181200,22946820,11030,11030,11030,11030,0
20240409,181100,22946820,11030,11030,11030,11030,0
20240409,181000,22946820,11030,11030,11030,11030,0
20240409,180900,22946820,11030,11030,11030,11030,0
20240409,180800,22946820,11030,11030,11030,11030,0
20240409,180700,22946820,11030,11030,11030,11030,0
20240409,180600,22946820,11030,11030,11030,11030,0
20240409,180500,22946820,11030,11030,11030,11030,0
20240409,180400,22946820,11030,11030,11030,11030,0
20240409,180300,22946820,11030,11030,11030,11030,0
20240409,180200,22946820,11030,11030,11030,11030,0
20240409,180100,22946820,11030,11030,11030,11030,176
20240409,180000,22946820,11030,11030,11030,11030,0
20240409,175900,22946820,11030,11030,11030,11030,0
20240409,175800,22946820,11030,11030,11030,11030,0
20240409,175700,22946820,11030,11030,11030,11030,0
20240409,175600,22946820,11030,11030,11030,11030,0
20240409,175500,22946820,11030,11030,11030,11030,0
20240409,175400,22946820,11030,11030,11030,11030,0
20240409,175300,22946820,11030,11030,11030,11030,0
20240409,175200,22946820,11030,11030,11030,11030,0
20240409,175100,22946820,11030,11030,11030,11030,0
20240409,175000,22946820,11030,11030,11030,11030,0
20240409,174900,22946820,11030,11030,11030,11030,0
20240409,174800,22946820,11030,11030,11030,11030,0
20240409,174700,22946820,11030,11030,11030,11030,0
20240409,174600,22946820,11030,11030,11030,11030,0
20240409,174500,22946820,11030,11030,11030,11030,0
20240409,174400,22946820,11030,11030,11030,11030,0
20240409,174300,22946820,11030,11030,11030,11030,0
20240409,174200,22946820,11030,11030,11030,11030,0
20240409,174100,22946820,11030,11030,11030,11030,0
20240409,174000,22946820,11030,11030,11030,11030,0
20240409,173900,22946820,11030,11030,11030,11030,0
20240409,173800,22946820,11030,11030,11030,11030,0
20240409,173700,22946820,11030,11030,11030,11030,0
20240409,173600,22946820,11030,11030,11030,11030,0
20240409,173500,22946820,11030,11030,11030,11030,0
20240409,173400,22946820,11030,11030,11030,11030,0
20240409,173300,22946820,11030,11030,11030,11030,0
20240409,173200,22946820,11030,11030,11030,11030,0
20240409,173100,22946820,11030,11030,11030,11030,176
20240409,173000,22946820,11030,11030,11030,11030,0
20240409,172900,22946820,11030,11030,11030,11030,0
20240409,172800,22946820,11030,11030,11030,11030,0
20240409,172700,22946820,11030,11030,11030,11030,0
20240409,172600,22946820,11030,11030,11030,11030,0
20240409,172500,22946820,11030,11030,11030,11030,0
20240409,172400,22946820,11030,11030,11030,11030,0
20240409,172300,22946820,11030,11030,11030,11030,0
20240409,172200,22946820,11030,11030,11030,11030,0
20240409,172100,22946820,11030,11030,11030,11030,0
20240409,172000,22946820,11030,11030,11030,11030,0
20240409,171900,22946820,11030,11030,11030,11030,0
20240409,171800,22946820,11030,11030,11030,11030,0
20240409,171700,22946820,11030,11030,11030,11030,0
20240409,171600,22946820,11030,11030,11030,11030,0
20240409,171500,22946820,11030,11030,11030,11030,0
20240409,171400,22946820,11030,11030,11030,11030,0
20240409,171300,22946820,11030,11030,11030,11030,0
20240409,171200,22946820,11030,11030,11030,11030,0
20240409,171100,22946820,11030,11030,11030,11030,0
20240409,171000,22946820,11030,11030,11030,11030,0
20240409,170900,22946820,11030,11030,11030,11030,0
20240409,170800,22946820,11030,11030,11030,11030,0
20240409,170700,22946820,11030,11030,11030,11030,0
20240409,170600,22946820,11030,11030,11030,11030,0
20240409,170500,22946820,11030,11030,11030,11030,0
20240409,170400,22946820,11030,11030,11030,11030,0
20240409,170300,22946820,11030,11030,11030,11030,0
20240409,170200,22946820,11030,11030,11030,11030,0
20240409,170100,22946820,11030,11030,11030,11030,176
20240409,170000,22946820,11030,11030,11030,11030,0
20240409,165900,22946820,11030,11030,11030,11030,0
20240409,165800,22946820,11030,11030,11030,11030,0
20240409,165700,22946820,11030,11030,11030,11030,0
20240409,165600,22946820,11030,11030,11030,11030,0
20240409,165500,22946820,11030,11030,11030,11030,0
20240409,165400,22946820,11030,11030,11030,11030,0
20240409,165300,22946820,11030,11030,11030,11030,0
20240409,165200,22946820,11030,11030,11030,11030,0
20240409,165100,22946820,11030,11030,11030,11030,0
20240409,165000,22946820,11030,11030,11030,11030,0
20240409,164900,22946820,11030,11030,11030,11030,0
20240409,164800,22946820,11030,11030,11030,11030,0
20240409,164700,22946820,11030,11030,11030,11030,0
20240409,164600,22946820,11030,11030,11030,11030,0
20240409,164500,22946820,11030,11030,11030,11030,0
20240409,164400,22946820,11030,11030,11030,11030,0
20240409,164300,22946820,11030,11030,11030,11030,0
20240409,164200,22946820,11030,11030,11030,11030,0
20240409,164100,22946820,11030,11030,11030,11030,0
20240409,164000,22946820,11030,11030,11030,11030,0
20240409,163900,22946820,11030,11030,11030,11030,0
20240409,163800,22946820,11030,11030,11030,11030,0
20240409,163700,22946820,11030,11030,11030,11030,0
20240409,163600,22946820,11030,11030,11030,11030,0
20240409,163500,22946820,11030,11030,11030,11030,0
20240409,163400,22946820,11030,11030,11030,11030,0
20240409,163300,22946820,11030,11030,11030,11030,0
20240409,163200,22946820,11030,11030,11030,11030,0
20240409,163100,22946820,11030,11030,11030,11030,176
20240409,163000,22946820,11030,11030,11030,11030,0
20240409,162900,22946820,11030,11030,11030,11030,0
20240409,162800,22946820,11030,11030,11030,11030,0
20240409,162700,22946820,11030,11030,11030,11030,0
20240409,162600,22946820,11030,11030,11030,11030,0
20240409,162500,22946820,11030,11030,11030,11030,0
20240409,162400,22946820,11030,11030,11030,11030,0
20240409,162300,22946820,11030,11030,11030,11030,0
20240409,162200,22946820,11030,11030,11030,11030,0
20240409,162100,22946820,11030,11030,11030,11030,0
20240409,162000,22946820,11030,11030,11030,11030,0
20240409,161900,22946820,11030,11030,11030,11030,0
20240409,161800,22946820,11030,11030,11030,11030,0
20240409,161700,22946820,11030,11030,11030,11030,0
20240409,161600,22946820,11030,11030,11030,11030,0
20240409,161500,22946820,11030,11030,11030,11030,0
20240409,161400,22946820,11030,11030,11030,11030,0
20240409,161300,22946820,11030,11030,11030,11030,0
20240409,161200,22946820,11030,11030,11030,11030,0
20240409,161100,22946820,11030,11030,11030,11030,0
20240409,161000,22946820,11030,11030,11030,11030,0
20240409,160900,22946820,11030,11030,11030,11030,0
20240409,160800,22946820,11030,11030,11030,11030,0
20240409,160700,22946820,11030,11030,11030,11030,0
20240409,160600,22946820,11030,11030,11030,11030,0
20240409,160500,22946820,11030,11030,11030,11030,0
20240409,160400,22946820,11030,11030,11030,11030,0
20240409,160300,22946820,11030,11030,11030,11030,0
20240409,160200,22946820,11030,11030,11030,11030,0
20240409,160100,22946820,11030,11030,11030,11030,176
20240409,160000,22946820,11030,11030,11030,11030,0
20240409,155900,22946820,11030,11030,11030,11030,0
20240409,155800,22946820,11030,11030,11030,11030,0
20240409,155700,22946820,11030,11030,11030,11030,0
20240409,155600,22946820,11030,11030,11030,11030,0
20240409,155500,22946820,11030,11030,11030,11030,0
20240409,155400,22946820,11030,11030,11030,11030,0
20240409,155300,22946820,11030,11030,11030,11030,0
20240409,155200,22946820,11030,11030,11030,11030,0
20240409,155100,22946820,11030,11030,11030,11030,0
20240409,155000,22946820,11030,11030,11030,11030,0
20240409,154900,22946820,11030,11030,11030,11030,0
20240409,154800,22946820,11030,11030,11030,11030,0
20240409,154700,22946820,11030,11030,11030,11030,0
20240409,154600,22946820,11030,11030,11030,11030,0
20240409,154500,22946820,11030,11030,11030,11030,0
20240409,154400,22946820,11030,11030,11030,11030,0
20240409,154300,22946820,11030,11030,11030,11030,0
20240409,154200,22946820,11030,11030,11030,11030,0
20240409,154100,22946820,11030,11030,11030,11030,0
20240409,154000,22946820,11030,11030,11030,11030,0
20240409,153900,22946820,11030,11030,11030,11030,0
20240409,153800,22946820,11030,11030,11030,11030,0
20240409,153700,22946820,11030,11030,11030,11030,0
20240409,153600,22946820,11030,11030,11030,11030,0
20240409,153500,22946820,11030,11030,11030,11030,0
20240409,153400,22946820,11030,11030,11030,11030,0
20240409,153300,22946820,11030,11030,11030,11030,0
20240409,153200,22946820,11030,11030,11030,11030,0
20240409,153100,22946820,11030,11030,11030,11030,176
20240409,153000,22946820,11030,11030,11030,11030,176
20240409,152900,21005540,11080,11080,11080,11080,0
20240409,152800,21005540,11080,11080,11080,11080,0
20240409,152700,21005540,11080,11080,11080,11080,0
20240409,152600,21005540,11080,11080,11080,11080,0
20240409,152500,21005540,11080,11080,11080,11080,0
20240409,152400,21005540,11080,11080,11080,11080,0
20240409,152300,21005540,11080,11080,11080,11080,0
20240409,152200,21005540,11080,11080,11080,11080,0
20240409,152100,21005540,11080,11080,11080,11080,0
20240409,152000,21005540,11080,11080,11080,11080,0
20240409,151900,21005540,11080,11080,11080,11080,0
20240409,151800,21005540,11080,11080,11080,11080,0
20240409,151700,21005540,11080,11080,11080,11080,36
20240409,151600,20606660,11050,11050,11050,11050,0
20240409,151500,20606660,11050,11050,11050,11050,1
20240409,151400,20595610,11050,11050,11050,11050,0
20240409,151300,20595610,11050,11050,11050,11050,0
20240409,151200,20595610,11050,11050,11050,11050,0
20240409,151100,20595610,11050,11050,11050,11050,0
20240409,151000,20595610,11050,11050,11050,11050,1
20240409,150900,20584560,11050,11050,11050,11050,0
20240409,150800,20584560,11050,11050,11050,11050,0
20240409,150700,20584560,11050,11050,11050,11050,0
20240409,150600,20584560,11050,11050,11050,11050,1
20240409,150500,20573510,11050,11050,11050,11050,0
20240409,150400,20573510,11050,11050,11050,11050,0
20240409,150300,20573510,11050,11050,11050,11050,0
20240409,150200,20573510,11050,11050,11050,11050,1
20240409,150100,20562460,11050,11050,11050,11050,0
20240409,150000,20562460,11050,11050,11050,11050,0
20240409,145900,20562460,11050,11050,11050,11050,0
20240409,145800,20562460,11050,11050,11050,11050,1
20240409,145700,20551410,11050,11050,11050,11050,1
20240409,145600,20540360,11040,11040,11040,11040,0
20240409,145500,20540360,11040,11040,11040,11040,0
20240409,145400,20540360,11040,11040,11040,11040,1
20240409,145300,20529320,11040,11040,11040,11040,0
20240409,145200,20529320,11040,11040,11040,11040,0
20240409,145100,20529320,11040,11040,11040,11040,0
20240409,145000,20529320,11040,11040,11040,11040,1
20240409,144900,20518280,11040,11040,11040,11040,0
20240409,144800,20518280,11040,11040,11040,11040,0
20240409,144700,20518280,11040,11040,11040,11040,0
20240409,144600,20518280,11040,11040,11040,11040,1
20240409,144500,20507240,11040,11040,11040,11040,0
20240409,144400,20507240,11040,11040,11040,11040,0
20240409,144300,20507240,11040,11040,11040,11040,0
20240409,144200,20507240,11040,11040,11040,11040,1
20240409,144100,20496200,11040,11040,11040,11040,0
20240409,144000,20496200,11040,11040,11040,11040,0
20240409,143900,20496200,11040,11040,11040,11040,0
20240409,143800,20496200,11040,11040,11040,11040,1
20240409,143700,20485160,11030,11030,11030,11030,0
20240409,143600,20485160,11030,11030,11030,11030,0
20240409,143500,20485160,11030,11030,11030,11030,0
20240409,143400,20485160,11030,11030,11030,11030,1
20240409,143300,20474130,11030,11030,11030,11030,0
20240409,143200,20474130,11030,11070,11070,11030,134
20240409,143100,18993300,11070,11070,11070,11070,0
20240409,143000,18993300,11070,11070,11070,11070,1
20240409,142900,18982230,11100,11100,11100,11100,8
20240409,142800,18893430,11070,11070,11070,11070,0
20240409,142700,18893430,11070,11070,11070,11070,0
20240409,142600,18893430,11070,11070,11070,11070,1
20240409,142500,18882360,11070,11070,11070,11070,0
20240409,142400,18882360,11070,11070,11070,11070,0
20240409,142300,18882360,11070,11070,11070,11070,0
20240409,142200,18882360,11070,11070,11070,11070,1
20240409,142100,18871290,11070,11070,11070,11070,0
20240409,142000,18871290,11070,11070,11070,11070,0
20240409,141900,18871290,11070,11070,11070,11070,0
20240409,141800,18871290,11070,11070,11070,11070,1
20240409,141700,18860220,11070,11070,11070,11070,0
20240409,141600,18860220,11070,11070,11070,11070,0
20240409,141500,18860220,11070,11070,11070,11070,0
20240409,141400,18860220,11070,11070,11070,11070,1
20240409,141300,18849150,11070,11070,11070,11070,0
20240409,141200,18849150,11070,11070,11070,11070,0
20240409,141100,18849150,11070,11070,11070,11070,0
20240409,141000,18849150,11070,11070,11070,11070,1
20240409,140900,18838080,11070,11070,11070,11070,0
20240409,140800,18838080,11070,11070,11070,11070,0
20240409,140700,18838080,11070,11070,11070,11070,0
20240409,140600,18838080,11070,11070,11070,11070,1
20240409,140500,18827010,11070,11070,11070,11070,0
20240409,140400,18827010,11070,11070,11070,11070,0
20240409,140300,18827010,11070,11070,11070,11070,0
20240409,140200,18827010,11070,11070,11070,11070,1
20240409,140100,18815940,11070,11070,11070,11070,0
20240409,140000,18815940,11070,11070,11070,11070,20
20240409,135900,18594540,11070,11070,11070,11070,30
20240409,135800,18262440,11070,11070,11070,11070,1
20240409,135700,18251370,11070,11070,11070,11070,0
20240409,135600,18251370,11070,11070,11070,11070,0
20240409,135500,18251370,11070,11070,11070,11070,0
20240409,135400,18251370,11070,11070,11070,11070,1
20240409,135300,18240300,11070,11070,11070,11070,0
20240409,135200,18240300,11070,11070,11070,11070,0
20240409,135100,18240300,11070,11070,11070,11070,0
20240409,135000,18240300,11070,11070,11070,11070,0
20240409,134900,18240300,11070,11070,11070,11070,1
20240409,134800,18229230,11070,11070,11070,11070,0
20240409,134700,18229230,11070,11070,11070,11070,0
20240409,134600,18229230,11070,11070,11070,11070,0
20240409,134500,18229230,11070,11070,11070,11070,1
20240409,134400,18218160,11070,11070,11070,11070,0
20240409,134300,18218160,11070,11070,11070,11070,0
20240409,134200,18218160,11070,11070,11070,11070,0
20240409,134100,18218160,11070,11070,11070,11070,1
20240409,134000,18207090,11070,11070,11070,11070,0
20240409,133900,18207090,11070,11070,11070,11070,0
20240409,133800,18207090,11070,11070,11070,11070,0
20240409,133700,18207090,11070,11070,11070,11070,1
20240409,133600,18196020,11070,11070,11070,11070,0
20240409,133500,18196020,11070,11070,11070,11070,0
20240409,133400,18196020,11070,11070,11070,11070,0
20240409,133300,18196020,11070,11070,11070,11070,1
20240409,133200,18184950,11070,11070,11070,11070,0
20240409,133100,18184950,11070,11070,11070,11070,0
20240409,133000,18184950,11070,11070,11070,11070,0
20240409,132900,18184950,11070,11070,11070,11070,16
20240409,132800,18007830,11070,11070,11070,11070,0
20240409,132700,18007830,11070,11070,11070,11070,0
20240409,132600,18007830,11070,11070,11070,11070,0
20240409,132500,18007830,11070,11070,11070,11070,1
20240409,132400,17996760,11070,11070,11070,11070,0
20240409,132300,17996760,11070,11070,11070,11070,0
20240409,132200,17996760,11070,11070,11070,11070,0
20240409,132100,17996760,11070,11070,11070,11070,1
20240409,132000,17985690,11070,11070,11070,11070,0
20240409,131900,17985690,11070,11070,11070,11070,0
20240409,131800,17985690,11070,11070,11070,11070,0
20240409,131700,17985690,11070,11070,11070,11070,1
20240409,131600,17974620,11070,11070,11070,11070,1
20240409,131500,17963550,11070,11070,11070,11070,0
20240409,131400,17963550,11070,11070,11070,11070,0
20240409,131300,17963550,11070,11070,11070,11070,1
20240409,131200,17952480,11070,11070,11070,11070,0
20240409,131100,17952480,11070,11070,11070,11070,0
20240409,131000,17952480,11070,11070,11070,11070,0
20240409,130900,17952480,11070,11070,11070,11070,1
20240409,130800,17941410,11070,11070,11070,11070,0
20240409,130700,17941410,11070,11070,11070,11070,0
20240409,130600,17941410,11070,11070,11070,11070,0
20240409,130500,17941410,11070,11070,11070,11070,1
20240409,130400,17930340,11070,11070,11070,11070,0
20240409,130300,17930340,11070,11070,11070,11070,0
20240409,130200,17930340,11070,11070,11070,11070,0
20240409,130100,17930340,11070,11070,11070,11070,1
20240409,130000,17919270,11070,11070,11070,11070,0
20240409,125900,17919270,11070,11070,11070,11070,0
20240409,125800,17919270,11070,11070,11070,11070,0
20240409,125700,17919270,11070,11070,11070,11070,1
20240409,125600,17908200,11070,11070,11070,11070,0
20240409,125500,17908200,11070,11070,11070,11070,1
20240409,125400,17897130,11070,11070,11070,11070,0
20240409,125300,17897130,11070,11070,11070,11070,1
20240409,125200,17886060,11100,11100,11100,11100,5
20240409,125100,17830560,11100,11100,11100,11100,0
20240409,125000,17830560,11100,11100,11100,11100,0
20240409,124900,17830560,11100,11100,11100,11100,1
20240409,124800,17819460,11100,11100,11100,11100,0
20240409,124700,17819460,11100,11100,11100,11100,0
20240409,124600,17819460,11100,11100,11100,11100,0
20240409,124500,17819460,11100,11100,11100,11100,1
20240409,124400,17808360,11110,11110,11110,11110,0
20240409,124300,17808360,11110,11110,11110,11110,15
20240409,124200,17641710,11110,11110,11110,11110,0
20240409,124100,17641710,11110,11100,11110,11100,2
20240409,124000,17619500,11100,11100,11100,11100,0
20240409,123900,17619500,11100,11100,11100,11100,0
20240409,123800,17619500,11100,11100,11100,11100,0
20240409,123700,17619500,11100,11100,11100,11100,1
20240409,123600,17608400,11110,11110,11110,11110,0
20240409,123500,17608400,11110,11110,11110,11110,0
20240409,123400,17608400,11110,11110,11110,11110,0
20240409,123300,17608400,11110,11110,11110,11110,4
20240409,123200,17563960,11110,11110,11110,11110,0
20240409,123100,17563960,11110,11110,11110,11110,0
20240409,123000,17563960,11110,11110,11110,11110,0
20240409,122900,17563960,11110,11110,11110,11110,0
20240409,122800,17563960,11110,11110,11110,11110,1
20240409,122700,17552850,11110,11110,11110,11110,0
20240409,122600,17552850,11110,11110,11110,11110,0
20240409,122500,17552850,11110,11110,11110,11110,0
20240409,122400,17552850,11110,11110,11110,11110,1
20240409,122300,17541740,11110,11110,11110,11110,0
20240409,122200,17541740,11110,11110,11110,11110,0
20240409,122100,17541740,11110,11110,11110,11110,0
20240409,122000,17541740,11110,11110,11110,11110,1
20240409,121900,17530630,11110,11110,11110,11110,0
20240409,121800,17530630,11110,11110,11110,11110,0
20240409,121700,17530630,11110,11110,11110,11110,0
20240409,121600,17530630,11110,11110,11110,11110,1
20240409,121500,17519520,11110,11110,11110,11110,0
20240409,121400,17519520,11110,11110,11110,11110,0
20240409,121300,17519520,11110,11110,11110,11110,0
20240409,121200,17519520,11110,11110,11110,11110,1
20240409,121100,17508410,11110,11110,11110,11110,1
20240409,121000,17497300,11110,11110,11110,11110,0
20240409,120900,17497300,11110,11110,11110,11110,0
20240409,120800,17497300,11110,11110,11110,11110,1
20240409,120700,17486190,11110,11110,11110,11110,0
20240409,120600,17486190,11110,11110,11110,11110,0
20240409,120500,17486190,11110,11110,11110,11110,0
20240409,120400,17486190,11110,11110,11110,11110,1
20240409,120300,17475080,11140,11140,11140,11140,1
20240409,120200,17463940,11120,11120,11120,11120,1
20240409,120100,17452820,11120,11120,11120,11120,0
20240409,120000,17452820,11120,11120,11140,11110,5
20240409,115900,17397190,11120,11120,11120,11120,0
20240409,115800,17397190,11120,11120,11120,11120,0
20240409,115700,17397190,11120,11120,11120,11120,1
20240409,115600,17386070,11140,11130,11140,11130,3
20240409,115500,17352660,11130,11130,11130,11130,0
20240409,115400,17352660,11130,11130,11130,11130,0
20240409,115300,17352660,11130,11130,11130,11130,0
20240409,115200,17352660,11130,11130,11130,11130,1
20240409,115100,17341530,11130,11130,11130,11130,0
20240409,115000,17341530,11130,11130,11130,11130,0
20240409,114900,17341530,11130,11130,11130,11130,0
20240409,114800,17341530,11130,11130,11130,11130,1
20240409,114700,17330400,11130,11130,11130,11130,0
20240409,114600,17330400,11130,11130,11130,11130,0
20240409,114500,17330400,11130,11130,11130,11130,0
20240409,114400,17330400,11130,11130,11130,11130,1
20240409,114300,17319270,11130,11130,11130,11130,0
20240409,114200,17319270,11130,11130,11130,11130,0
20240409,114100,17319270,11130,11130,11130,11130,0
20240409,114000,17319270,11130,11130,11130,11130,1
20240409,113900,17308140,11130,11130,11130,11130,0
20240409,113800,17308140,11130,11130,11130,11130,0
20240409,113700,17308140,11130,11130,11130,11130,0
20240409,113600,17308140,11130,11130,11130,11130,1
20240409,113500,17297010,11130,11130,11130,11130,0
20240409,113400,17297010,11130,11130,11130,11130,1
20240409,113300,17285880,11140,11140,11140,11140,1
20240409,113200,17274740,11110,11110,11110,11110,1
20240409,113100,17263630,11140,11140,11140,11140,0
20240409,113000,17263630,11140,11140,11140,11140,0
20240409,112900,17263630,11140,11140,11140,11140,0
20240409,112800,17263630,11140,11140,11140,11140,17
20240409,112700,17074250,11140,11140,11140,11140,0
20240409,112600,17074250,11140,11140,11140,11140,0
20240409,112500,17074250,11140,11140,11140,11140,0
20240409,112400,17074250,11140,11140,11140,11140,1
20240409,112300,17063110,11140,11140,11140,11140,0
20240409,112200,17063110,11140,11140,11140,11140,0
20240409,112100,17063110,11140,11140,11140,11140,0
20240409,112000,17063110,11140,11140,11140,11140,1
20240409,111900,17051970,11140,11140,11140,11140,0
20240409,111800,17051970,11140,11140,11140,11140,11
20240409,111700,16929430,11140,11140,11140,11140,0
20240409,111600,16929430,11140,11140,11140,11140,1
20240409,111500,16918290,11140,11140,11140,11140,0
20240409,111400,16918290,11140,11140,11140,11140,0
20240409,111300,16918290,11140,11140,11140,11140,0
20240409,111200,16918290,11140,11140,11140,11140,51
20240409,111100,16350150,11140,11140,11140,11140,0
20240409,111000,16350150,11140,11140,11140,11140,0
20240409,110900,16350150,11140,11140,11140,11140,0
20240409,110800,16350150,11140,11140,11140,11140,1
20240409,110700,16339010,11140,11140,11140,11140,0
20240409,110600,16339010,11140,11140,11140,11140,0
20240409,110500,16339010,11140,11140,11140,11140,1
20240409,110400,16327870,11140,11140,11140,11140,1
20240409,110300,16316730,11140,11140,11140,11140,0
20240409,110200,16316730,11140,11140,11140,11140,0
20240409,110100,16316730,11140,11140,11140,11140,22
20240409,110000,16071650,11140,11140,11140,11140,1
20240409,105900,16060510,11140,11140,11140,11140,0
20240409,105800,16060510,11140,11140,11140,11140,0
20240409,105700,16060510,11140,11140,11140,11140,0
20240409,105600,16060510,11140,11140,11140,11140,6
20240409,105500,15993670,11140,11140,11140,11140,0
20240409,105400,15993670,11140,11140,11140,11140,0
20240409,105300,15993670,11140,11140,11140,11140,0
20240409,105200,15993670,11140,11140,11140,11140,0
20240409,105100,15993670,11140,11140,11140,11140,0
20240409,105000,15993670,11140,11140,11140,11140,0
20240409,104900,15993670,11140,11140,11140,11140,2
20240409,104800,15971390,11140,11140,11140,11140,0
20240409,104700,15971390,11140,11140,11140,11140,10
20240409,104600,15859990,11140,11140,11140,11140,46
20240409,104500,15347550,11140,11140,11140,11140,0
20240409,104400,15347550,11140,11140,11140,11140,0
20240409,104300,15347550,11140,11140,11140,11140,0
20240409,104200,15347550,11140,11140,11140,11140,0
20240409,104100,15347550,11140,11140,11140,11140,0
20240409,104000,15347550,11140,11140,11140,11140,0
20240409,103900,15347550,11140,11140,11140,11140,0
20240409,103800,15347550,11140,11140,11140,11140,0
20240409,103700,15347550,11140,11140,11140,11140,0
20240409,103600,15347550,11140,11140,11140,11140,0
20240409,103500,15347550,11140,11140,11140,11140,0
20240409,103400,15347550,11140,11140,11140,11140,0
20240409,103300,15347550,11140,11140,11140,11140,0
20240409,103200,15347550,11140,11140,11140,11140,0
20240409,103100,15347550,11140,11140,11140,11140,0
20240409,103000,15347550,11140,11140,11140,11140,0
20240409,102900,15347550,11140,11140,11140,11140,0
20240409,102800,15347550,11140,11140,11140,11140,0
20240409,102700,15347550,11140,11140,11140,11140,0
20240409,102600,15347550,11140,11140,11140,11140,0
20240409,102500,15347550,11140,11140,11140,11140,0
20240409,102400,15347550,11140,11140,11140,11140,0
20240409,102300,15347550,11140,11140,11140,11140,1
20240409,102200,15336410,11080,11080,11080,11080,0
20240409,102100,15336410,11080,11080,11080,11080,0
20240409,102000,15336410,11080,11080,11080,11080,0
20240409,101900,15336410,11080,11080,11080,11080,2
20240409,101800,15314250,11140,11130,11140,11130,41
20240409,101700,14857870,11130,11130,11130,11130,0
20240409,101600,14857870,11130,11130,11130,11130,0
20240409,101500,14857870,11130,11130,11130,11130,0
20240409,101400,14857870,11130,11130,11130,11130,0
20240409,101300,14857870,11130,11140,11140,11130,2
20240409,101200,14835600,11150,11150,11150,11150,0
20240409,101100,14835600,11150,11140,11150,11140,179
20240409,101000,12839930,11120,11120,11120,11120,0
20240409,100900,12839930,11120,11120,11120,11120,0
20240409,100800,12839930,11120,11140,11140,11080,7
20240409,100700,12762130,11120,11120,11120,11080,17
20240409,100600,12573290,11110,11110,11110,11110,0
20240409,100500,12573290,11110,11110,11110,11110,0
20240409,100400,12573290,11110,11110,11110,11110,0
20240409,100300,12573290,11110,11110,11110,11110,22
20240409,100200,12328870,11110,11100,11110,11100,3
20240409,100100,12295560,11090,11090,11090,11090,0
20240409,100000,12295560,11090,11090,11090,11090,0
20240409,095900,12295560,11090,11090,11090,11090,5
20240409,095800,12240110,11090,11090,11090,11090,20
20240409,095700,12018310,11090,11090,11090,11090,10
20240409,095600,11907410,11090,11090,11090,11090,0
20240409,095500,11907410,11090,11140,11140,11090,133
20240409,095400,10431200,11140,11140,11140,11140,1
20240409,095300,10420060,11130,11130,11130,11130,1
20240409,095200,10408930,11140,11130,11140,11130,11
20240409,095100,10286470,11130,11130,11130,11130,7
20240409,095000,10208560,11140,11130,11150,11130,6
20240409,094900,10141720,11150,11150,11150,11150,0
20240409,094800,10141720,11150,11130,11150,11130,6
20240409,094700,10074920,11140,11130,11150,11130,6
20240409,094600,10008080,11140,11130,11150,11130,6
20240409,094500,9941240,11140,11130,11150,11130,6
20240409,094400,9874400,11140,11140,11140,11140,0
20240409,094300,9874400,11140,11130,11140,11130,6
20240409,094200,9807570,11140,11120,11140,11120,9
20240409,094100,9707360,11140,11120,11150,11120,19
20240409,094000,9495760,11140,11120,11140,11120,28
20240409,093900,9184290,11110,11110,11110,11100,19
20240409,093800,8973210,11110,11100,11110,11100,16
20240409,093700,8795460,11110,11100,11110,11100,16
20240409,093600,8617750,11100,11100,11110,11090,21
20240409,093500,8384710,11100,11100,11110,11100,59
20240409,093400,7729790,11090,11090,11090,11090,0
20240409,093300,7729790,11090,11090,11090,11090,0
20240409,093200,7729790,11090,11090,11090,11090,0
20240409,093100,7729790,11090,11090,11090,11090,0
20240409,093000,7729790,11090,11090,11090,11090,0
20240409,092900,7729790,11090,11090,11090,11090,2
20240409,092800,7707610,11090,11090,11090,11090,0
20240409,092700,7707610,11090,11090,11090,11090,0
20240409,092600,7707610,11090,11090,11090,11090,0
20240409,092500,7707610,11090,11090,11090,11090,0
20240409,092400,7707610,11090,11100,11100,11090,2
20240409,092300,7685420,11090,11090,11090,11090,0
20240409,092200,7685420,11090,11090,11090,11090,0
20240409,092100,7685420,11090,11090,11090,11090,0
20240409,092000,7685420,11090,11090,11090,11090,13
20240409,091900,7541250,11040,11040,11040,11040,0
20240409,091800,7541250,11040,11030,11040,11030,2
20240409,091700,7519180,11030,11120,11120,11030,321
20240409,091600,3976570,11120,11120,11120,11120,0
20240409,091500,3976570,11120,11120,11120,11120,0
20240409,091400,3976570,11120,11120,11120,11120,0
20240409,091300,3976570,11120,11120,11120,11120,0
20240409,091200,3976570,11120,11120,11120,11120,20
20240409,091100,3754170,11010,11010,11010,11010,0
20240409,091000,3754170,11010,11010,11010,11010,0
20240409,090900,3754170,11010,11010,11010,11010,0
20240409,090800,3754170,11010,11010,11010,11010,0
20240409,090700,3754170,11010,11020,11020,11010,102
20240409,090600,2631040,11130,11080,11130,11010,151
20240409,090500,966250,11080,11080,11080,11080,0
20240409,090400,966250,11080,11080,11080,11080,0
20240409,090300,966250,11080,11080,11080,11080,12
20240409,090200,833290,11080,11090,11090,11080,39
20240409,090100,401160,11060,11220,11220,11060,36
20240409,090000,0,11130,11130,11130,11130,0