KissMeData/036670/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,191200,79215690,7230,7230,7230,7230,1460
20240412,191100,79215690,7230,7230,7230,7230,0
20240412,191000,79215690,7230,7230,7230,7230,0
20240412,190900,79215690,7230,7230,7230,7230,0
20240412,190800,79215690,7230,7230,7230,7230,0
20240412,190700,79215690,7230,7230,7230,7230,0
20240412,190600,79215690,7230,7230,7230,7230,0
20240412,190500,79215690,7230,7230,7230,7230,0
20240412,190400,79215690,7230,7230,7230,7230,0
20240412,190300,79215690,7230,7230,7230,7230,0
20240412,190200,79215690,7230,7230,7230,7230,0
20240412,190100,79215690,7230,7230,7230,7230,0
20240412,190000,79215690,7230,7230,7230,7230,0
20240412,185900,79215690,7230,7230,7230,7230,0
20240412,185800,79215690,7230,7230,7230,7230,0
20240412,185700,79215690,7230,7230,7230,7230,0
20240412,185600,79215690,7230,7230,7230,7230,0
20240412,185500,79215690,7230,7230,7230,7230,0
20240412,185400,79215690,7230,7230,7230,7230,0
20240412,185300,79215690,7230,7230,7230,7230,0
20240412,185200,79215690,7230,7230,7230,7230,0
20240412,185100,79215690,7230,7230,7230,7230,0
20240412,185000,79215690,7230,7230,7230,7230,0
20240412,184900,79215690,7230,7230,7230,7230,0
20240412,184800,79215690,7230,7230,7230,7230,0
20240412,184700,79215690,7230,7230,7230,7230,0
20240412,184600,79215690,7230,7230,7230,7230,0
20240412,184500,79215690,7230,7230,7230,7230,0
20240412,184400,79215690,7230,7230,7230,7230,0
20240412,184300,79215690,7230,7230,7230,7230,0
20240412,184200,79215690,7230,7230,7230,7230,1460
20240412,184100,79215690,7230,7230,7230,7230,0
20240412,184000,79215690,7230,7230,7230,7230,0
20240412,183900,79215690,7230,7230,7230,7230,0
20240412,183800,79215690,7230,7230,7230,7230,0
20240412,183700,79215690,7230,7230,7230,7230,0
20240412,183600,79215690,7230,7230,7230,7230,0
20240412,183500,79215690,7230,7230,7230,7230,0
20240412,183400,79215690,7230,7230,7230,7230,0
20240412,183300,79215690,7230,7230,7230,7230,0
20240412,183200,79215690,7230,7230,7230,7230,0
20240412,183100,79215690,7230,7230,7230,7230,0
20240412,183000,79215690,7230,7230,7230,7230,0
20240412,182900,79215690,7230,7230,7230,7230,0
20240412,182800,79215690,7230,7230,7230,7230,0
20240412,182700,79215690,7230,7230,7230,7230,0
20240412,182600,79215690,7230,7230,7230,7230,0
20240412,182500,79215690,7230,7230,7230,7230,0
20240412,182400,79215690,7230,7230,7230,7230,0
20240412,182300,79215690,7230,7230,7230,7230,0
20240412,182200,79215690,7230,7230,7230,7230,0
20240412,182100,79215690,7230,7230,7230,7230,0
20240412,182000,79215690,7230,7230,7230,7230,0
20240412,181900,79215690,7230,7230,7230,7230,0
20240412,181800,79215690,7230,7230,7230,7230,0
20240412,181700,79215690,7230,7230,7230,7230,0
20240412,181600,79215690,7230,7230,7230,7230,0
20240412,181500,79215690,7230,7230,7230,7230,0
20240412,181400,79215690,7230,7230,7230,7230,0
20240412,181300,79215690,7230,7230,7230,7230,0
20240412,181200,79215690,7230,7230,7230,7230,1460
20240412,181100,79215690,7230,7230,7230,7230,0
20240412,181000,79215690,7230,7230,7230,7230,0
20240412,180900,79215690,7230,7230,7230,7230,0
20240412,180800,79215690,7230,7230,7230,7230,0
20240412,180700,79215690,7230,7230,7230,7230,0
20240412,180600,79215690,7230,7230,7230,7230,0
20240412,180500,79215690,7230,7230,7230,7230,0
20240412,180400,79215690,7230,7230,7230,7230,0
20240412,180300,79215690,7230,7230,7230,7230,0
20240412,180200,79215690,7230,7230,7230,7230,0
20240412,180100,79215690,7230,7230,7230,7230,0
20240412,180000,79215690,7230,7230,7230,7230,0
20240412,175900,79215690,7230,7230,7230,7230,0
20240412,175800,79215690,7230,7230,7230,7230,0
20240412,175700,79215690,7230,7230,7230,7230,0
20240412,175600,79215690,7230,7230,7230,7230,0
20240412,175500,79215690,7230,7230,7230,7230,0
20240412,175400,79215690,7230,7230,7230,7230,0
20240412,175300,79215690,7230,7230,7230,7230,0
20240412,175200,79215690,7230,7230,7230,7230,0
20240412,175100,79215690,7230,7230,7230,7230,0
20240412,175000,79215690,7230,7230,7230,7230,0
20240412,174900,79215690,7230,7230,7230,7230,0
20240412,174800,79215690,7230,7230,7230,7230,0
20240412,174700,79215690,7230,7230,7230,7230,0
20240412,174600,79215690,7230,7230,7230,7230,0
20240412,174500,79215690,7230,7230,7230,7230,0
20240412,174400,79215690,7230,7230,7230,7230,0
20240412,174300,79215690,7230,7230,7230,7230,0
20240412,174200,79215690,7230,7230,7230,7230,1460
20240412,174100,79215690,7230,7230,7230,7230,0
20240412,174000,79215690,7230,7230,7230,7230,0
20240412,173900,79215690,7230,7230,7230,7230,0
20240412,173800,79215690,7230,7230,7230,7230,0
20240412,173700,79215690,7230,7230,7230,7230,0
20240412,173600,79215690,7230,7230,7230,7230,0
20240412,173500,79215690,7230,7230,7230,7230,0
20240412,173400,79215690,7230,7230,7230,7230,0
20240412,173300,79215690,7230,7230,7230,7230,0
20240412,173200,79215690,7230,7230,7230,7230,0
20240412,173100,79215690,7230,7230,7230,7230,0
20240412,173000,79215690,7230,7230,7230,7230,0
20240412,172900,79215690,7230,7230,7230,7230,0
20240412,172800,79215690,7230,7230,7230,7230,0
20240412,172700,79215690,7230,7230,7230,7230,0
20240412,172600,79215690,7230,7230,7230,7230,0
20240412,172500,79215690,7230,7230,7230,7230,0
20240412,172400,79215690,7230,7230,7230,7230,0
20240412,172300,79215690,7230,7230,7230,7230,0
20240412,172200,79215690,7230,7230,7230,7230,0
20240412,172100,79215690,7230,7230,7230,7230,0
20240412,172000,79215690,7230,7230,7230,7230,0
20240412,171900,79215690,7230,7230,7230,7230,0
20240412,171800,79215690,7230,7230,7230,7230,0
20240412,171700,79215690,7230,7230,7230,7230,0
20240412,171600,79215690,7230,7230,7230,7230,0
20240412,171500,79215690,7230,7230,7230,7230,0
20240412,171400,79215690,7230,7230,7230,7230,0
20240412,171300,79215690,7230,7230,7230,7230,0
20240412,171200,79215690,7230,7230,7230,7230,1460
20240412,171100,79215690,7230,7230,7230,7230,0
20240412,171000,79215690,7230,7230,7230,7230,0
20240412,170900,79215690,7230,7230,7230,7230,0
20240412,170800,79215690,7230,7230,7230,7230,0
20240412,170700,79215690,7230,7230,7230,7230,0
20240412,170600,79215690,7230,7230,7230,7230,0
20240412,170500,79215690,7230,7230,7230,7230,0
20240412,170400,79215690,7230,7230,7230,7230,0
20240412,170300,79215690,7230,7230,7230,7230,0
20240412,170200,79215690,7230,7230,7230,7230,0
20240412,170100,79215690,7230,7230,7230,7230,0
20240412,170000,79215690,7230,7230,7230,7230,0
20240412,165900,79215690,7230,7230,7230,7230,0
20240412,165800,79215690,7230,7230,7230,7230,0
20240412,165700,79215690,7230,7230,7230,7230,0
20240412,165600,79215690,7230,7230,7230,7230,0
20240412,165500,79215690,7230,7230,7230,7230,0
20240412,165400,79215690,7230,7230,7230,7230,0
20240412,165300,79215690,7230,7230,7230,7230,0
20240412,165200,79215690,7230,7230,7230,7230,0
20240412,165100,79215690,7230,7230,7230,7230,0
20240412,165000,79215690,7230,7230,7230,7230,0
20240412,164900,79215690,7230,7230,7230,7230,0
20240412,164800,79215690,7230,7230,7230,7230,0
20240412,164700,79215690,7230,7230,7230,7230,0
20240412,164600,79215690,7230,7230,7230,7230,0
20240412,164500,79215690,7230,7230,7230,7230,0
20240412,164400,79215690,7230,7230,7230,7230,0
20240412,164300,79215690,7230,7230,7230,7230,0
20240412,164200,79215690,7230,7230,7230,7230,1460
20240412,164100,79215690,7230,7230,7230,7230,0
20240412,164000,79215690,7230,7230,7230,7230,0
20240412,163900,79215690,7230,7230,7230,7230,0
20240412,163800,79215690,7230,7230,7230,7230,0
20240412,163700,79215690,7230,7230,7230,7230,0
20240412,163600,79215690,7230,7230,7230,7230,0
20240412,163500,79215690,7230,7230,7230,7230,0
20240412,163400,79215690,7230,7230,7230,7230,0
20240412,163300,79215690,7230,7230,7230,7230,0
20240412,163200,79215690,7230,7230,7230,7230,0
20240412,163100,79215690,7230,7230,7230,7230,0
20240412,163000,79215690,7230,7230,7230,7230,0
20240412,162900,79215690,7230,7230,7230,7230,0
20240412,162800,79215690,7230,7230,7230,7230,0
20240412,162700,79215690,7230,7230,7230,7230,0
20240412,162600,79215690,7230,7230,7230,7230,0
20240412,162500,79215690,7230,7230,7230,7230,0
20240412,162400,79215690,7230,7230,7230,7230,0
20240412,162300,79215690,7230,7230,7230,7230,0
20240412,162200,79215690,7230,7230,7230,7230,0
20240412,162100,79215690,7230,7230,7230,7230,0
20240412,162000,79215690,7230,7230,7230,7230,0
20240412,161900,79215690,7230,7230,7230,7230,0
20240412,161800,79215690,7230,7230,7230,7230,0
20240412,161700,79215690,7230,7230,7230,7230,0
20240412,161600,79215690,7230,7230,7230,7230,0
20240412,161500,79215690,7230,7230,7230,7230,0
20240412,161400,79215690,7230,7230,7230,7230,0
20240412,161300,79215690,7230,7230,7230,7230,0
20240412,161200,79215690,7230,7230,7230,7230,1460
20240412,161100,79215690,7230,7230,7230,7230,0
20240412,161000,79215690,7230,7230,7230,7230,0
20240412,160900,79215690,7230,7230,7230,7230,0
20240412,160800,79215690,7230,7230,7230,7230,0
20240412,160700,79215690,7230,7230,7230,7230,0
20240412,160600,79215690,7230,7230,7230,7230,0
20240412,160500,79215690,7230,7230,7230,7230,0
20240412,160400,79215690,7230,7230,7230,7230,0
20240412,160300,79215690,7230,7230,7230,7230,0
20240412,160200,79215690,7230,7230,7230,7230,0
20240412,160100,79215690,7230,7230,7230,7230,0
20240412,160000,79215690,7230,7230,7230,7230,0
20240412,155900,79215690,7230,7230,7230,7230,0
20240412,155800,79215690,7230,7230,7230,7230,0
20240412,155700,79215690,7230,7230,7230,7230,0
20240412,155600,79215690,7230,7230,7230,7230,0
20240412,155500,79215690,7230,7230,7230,7230,0
20240412,155400,79215690,7230,7230,7230,7230,0
20240412,155300,79215690,7230,7230,7230,7230,0
20240412,155200,79215690,7230,7230,7230,7230,0
20240412,155100,79215690,7230,7230,7230,7230,0
20240412,155000,79215690,7230,7230,7230,7230,0
20240412,154900,79215690,7230,7230,7230,7230,0
20240412,154800,79215690,7230,7230,7230,7230,0
20240412,154700,79215690,7230,7230,7230,7230,0
20240412,154600,79215690,7230,7230,7230,7230,0
20240412,154500,79215690,7230,7230,7230,7230,0
20240412,154400,79215690,7230,7230,7230,7230,0
20240412,154300,79215690,7230,7230,7230,7230,0
20240412,154200,79215690,7230,7230,7230,7230,1460
20240412,154100,79215690,7230,7230,7230,7230,0
20240412,154000,79215690,7230,7230,7230,7230,0
20240412,153900,79215690,7230,7230,7230,7230,0
20240412,153800,79215690,7230,7230,7230,7230,0
20240412,153700,79215690,7230,7230,7230,7230,0
20240412,153600,79215690,7230,7230,7230,7230,0
20240412,153500,79215690,7230,7230,7230,7230,0
20240412,153400,79215690,7230,7230,7230,7230,0
20240412,153300,79215690,7230,7230,7230,7230,0
20240412,153200,79215690,7230,7230,7230,7230,0
20240412,153100,79215690,7230,7230,7230,7230,0
20240412,153000,79215690,7230,7230,7230,7230,1460
20240412,152900,68659890,7280,7280,7280,7280,0
20240412,152800,68659890,7280,7280,7280,7280,0
20240412,152700,68659890,7280,7280,7280,7280,0
20240412,152600,68659890,7280,7280,7280,7280,0
20240412,152500,68659890,7280,7280,7280,7280,0
20240412,152400,68659890,7280,7280,7280,7280,0
20240412,152300,68659890,7280,7280,7280,7280,0
20240412,152200,68659890,7280,7280,7280,7280,0
20240412,152100,68659890,7280,7280,7280,7280,0
20240412,152000,68659890,7280,7280,7280,7280,0
20240412,151900,68659890,7280,7280,7280,7280,0
20240412,151800,68659890,7280,7280,7280,7280,0
20240412,151700,68659890,7280,7280,7280,7280,2
20240412,151600,68645330,7280,7280,7280,7280,0
20240412,151500,68645330,7280,7280,7280,7280,0
20240412,151400,68645330,7280,7280,7280,7280,13
20240412,151300,68550690,7260,7260,7260,7260,0
20240412,151200,68550690,7260,7260,7260,7260,0
20240412,151100,68550690,7260,7260,7260,7260,0
20240412,151000,68550690,7260,7260,7260,7260,0
20240412,150900,68550690,7260,7260,7260,7260,0
20240412,150800,68550690,7260,7260,7260,7260,3
20240412,150700,68528910,7260,7260,7260,7260,0
20240412,150600,68528910,7260,7260,7260,7260,3
20240412,150500,68507130,7280,7280,7280,7280,0
20240412,150400,68507130,7280,7280,7280,7280,0
20240412,150300,68507130,7280,7280,7280,7280,0
20240412,150200,68507130,7280,7280,7280,7280,110
20240412,150100,67706330,7280,7280,7280,7280,0
20240412,150000,67706330,7280,7280,7280,7280,0
20240412,145900,67706330,7280,7280,7280,7280,0
20240412,145800,67706330,7280,7280,7280,7280,0
20240412,145700,67706330,7280,7280,7280,7280,0
20240412,145600,67706330,7280,7280,7280,7280,0
20240412,145500,67706330,7280,7280,7280,7280,69
20240412,145400,67204010,7290,7290,7290,7290,0
20240412,145300,67204010,7290,7290,7290,7290,0
20240412,145200,67204010,7290,7290,7290,7290,0
20240412,145100,67204010,7290,7290,7290,7290,0
20240412,145000,67204010,7290,7290,7290,7290,1
20240412,144900,67196720,7280,7280,7280,7280,0
20240412,144800,67196720,7280,7280,7280,7280,1
20240412,144700,67189440,7280,7280,7280,7280,0
20240412,144600,67189440,7280,7280,7280,7280,0
20240412,144500,67189440,7280,7280,7280,7280,0
20240412,144400,67189440,7280,7280,7280,7280,0
20240412,144300,67189440,7280,7280,7280,7280,107
20240412,144200,66410480,7300,7300,7300,7300,0
20240412,144100,66410480,7300,7300,7300,7300,0
20240412,144000,66410480,7300,7300,7300,7300,0
20240412,143900,66410480,7300,7300,7300,7300,0
20240412,143800,66410480,7300,7300,7300,7300,0
20240412,143700,66410480,7300,7300,7300,7300,0
20240412,143600,66410480,7300,7300,7300,7300,0
20240412,143500,66410480,7300,7300,7300,7300,0
20240412,143400,66410480,7300,7300,7300,7300,0
20240412,143300,66410480,7300,7300,7300,7300,0
20240412,143200,66410480,7300,7300,7300,7300,0
20240412,143100,66410480,7300,7300,7300,7300,0
20240412,143000,66410480,7300,7300,7300,7300,0
20240412,142900,66410480,7300,7300,7300,7300,1
20240412,142800,66403180,7300,7300,7300,7300,0
20240412,142700,66403180,7300,7300,7300,7300,0
20240412,142600,66403180,7300,7300,7300,7300,0
20240412,142500,66403180,7300,7300,7300,7300,0
20240412,142400,66403180,7300,7300,7300,7300,0
20240412,142300,66403180,7300,7300,7300,7300,0
20240412,142200,66403180,7300,7300,7300,7300,0
20240412,142100,66403180,7300,7300,7300,7300,0
20240412,142000,66403180,7300,7300,7300,7300,0
20240412,141900,66403180,7300,7300,7300,7300,0
20240412,141800,66403180,7300,7300,7300,7300,10
20240412,141700,66330180,7300,7300,7300,7300,0
20240412,141600,66330180,7300,7300,7300,7300,0
20240412,141500,66330180,7300,7300,7300,7300,0
20240412,141400,66330180,7300,7300,7300,7300,0
20240412,141300,66330180,7300,7300,7300,7300,6
20240412,141200,66286380,7300,7300,7300,7300,0
20240412,141100,66286380,7300,7300,7300,7300,4
20240412,141000,66257180,7280,7280,7280,7280,0
20240412,140900,66257180,7280,7280,7280,7280,0
20240412,140800,66257180,7280,7280,7280,7280,0
20240412,140700,66257180,7280,7280,7280,7280,539
20240412,140600,62333260,7270,7270,7270,7270,0
20240412,140500,62333260,7270,7270,7270,7270,0
20240412,140400,62333260,7270,7270,7270,7270,0
20240412,140300,62333260,7270,7270,7270,7270,0
20240412,140200,62333260,7270,7270,7270,7270,22
20240412,140100,62173320,7280,7270,7280,7230,1996
20240412,140000,47710640,7280,7280,7280,7280,0
20240412,135900,47710640,7280,7350,7350,7250,2038
20240412,135800,32878750,7340,7340,7340,7340,0
20240412,135700,32878750,7340,7340,7340,7340,0
20240412,135600,32878750,7340,7340,7340,7340,4
20240412,135500,32849390,7340,7340,7340,7340,0
20240412,135400,32849390,7340,7340,7340,7340,0
20240412,135300,32849390,7340,7340,7340,7340,0
20240412,135200,32849390,7340,7340,7340,7340,0
20240412,135100,32849390,7340,7340,7340,7340,5
20240412,135000,32812690,7340,7340,7340,7340,0
20240412,134900,32812690,7340,7340,7340,7340,0
20240412,134800,32812690,7340,7340,7340,7340,0
20240412,134700,32812690,7340,7340,7340,7340,0
20240412,134600,32812690,7340,7340,7340,7340,0
20240412,134500,32812690,7340,7340,7340,7340,0
20240412,134400,32812690,7340,7340,7340,7340,5
20240412,134300,32775990,7340,7340,7340,7340,0
20240412,134200,32775990,7340,7340,7340,7340,0
20240412,134100,32775990,7340,7340,7340,7340,0
20240412,134000,32775990,7340,7340,7340,7340,0
20240412,133900,32775990,7340,7340,7340,7340,0
20240412,133800,32775990,7340,7340,7340,7340,4
20240412,133700,32746630,7300,7300,7300,7300,0
20240412,133600,32746630,7300,7300,7300,7300,0
20240412,133500,32746630,7300,7300,7300,7300,0
20240412,133400,32746630,7300,7300,7300,7300,0
20240412,133300,32746630,7300,7300,7300,7300,0
20240412,133200,32746630,7300,7300,7300,7300,0
20240412,133100,32746630,7300,7300,7300,7300,0
20240412,133000,32746630,7300,7300,7300,7300,0
20240412,132900,32746630,7300,7300,7300,7300,0
20240412,132800,32746630,7300,7300,7300,7300,0
20240412,132700,32746630,7300,7300,7300,7300,0
20240412,132600,32746630,7300,7300,7300,7300,13
20240412,132500,32651730,7340,7340,7340,7340,0
20240412,132400,32651730,7340,7340,7340,7340,0
20240412,132300,32651730,7340,7340,7340,7340,0
20240412,132200,32651730,7340,7340,7340,7340,0
20240412,132100,32651730,7340,7340,7340,7340,0
20240412,132000,32651730,7340,7340,7340,7340,2
20240412,131900,32637050,7300,7300,7300,7300,0
20240412,131800,32637050,7300,7300,7300,7300,0
20240412,131700,32637050,7300,7300,7300,7300,0
20240412,131600,32637050,7300,7300,7300,7300,0
20240412,131500,32637050,7300,7300,7300,7300,0
20240412,131400,32637050,7300,7330,7330,7300,90
20240412,131300,31978810,7340,7340,7340,7340,0
20240412,131200,31978810,7340,7340,7340,7340,0
20240412,131100,31978810,7340,7340,7340,7340,0
20240412,131000,31978810,7340,7340,7340,7340,0
20240412,130900,31978810,7340,7340,7340,7340,0
20240412,130800,31978810,7340,7340,7340,7340,0
20240412,130700,31978810,7340,7340,7340,7340,0
20240412,130600,31978810,7340,7340,7340,7340,0
20240412,130500,31978810,7340,7340,7340,7340,0
20240412,130400,31978810,7340,7340,7340,7340,0
20240412,130300,31978810,7340,7340,7340,7340,0
20240412,130200,31978810,7340,7340,7340,7340,0
20240412,130100,31978810,7340,7340,7340,7340,0
20240412,130000,31978810,7340,7340,7340,7340,0
20240412,125900,31978810,7340,7340,7340,7340,0
20240412,125800,31978810,7340,7340,7340,7340,0
20240412,125700,31978810,7340,7340,7340,7340,0
20240412,125600,31978810,7340,7340,7340,7340,0
20240412,125500,31978810,7340,7340,7340,7340,0
20240412,125400,31978810,7340,7340,7340,7340,0
20240412,125300,31978810,7340,7340,7340,7340,0
20240412,125200,31978810,7340,7340,7340,7340,10
20240412,125100,31905410,7330,7330,7330,7330,0
20240412,125000,31905410,7330,7330,7330,7330,0
20240412,124900,31905410,7330,7330,7330,7330,0
20240412,124800,31905410,7330,7330,7330,7330,200
20240412,124700,30439410,7340,7340,7340,7340,0
20240412,124600,30439410,7340,7340,7340,7340,1
20240412,124500,30432070,7340,7340,7340,7340,0
20240412,124400,30432070,7340,7340,7340,7340,0
20240412,124300,30432070,7340,7340,7340,7340,0
20240412,124200,30432070,7340,7340,7340,7340,0
20240412,124100,30432070,7340,7340,7340,7340,0
20240412,124000,30432070,7340,7340,7340,7340,0
20240412,123900,30432070,7340,7340,7340,7340,1
20240412,123800,30424730,7340,7340,7340,7340,0
20240412,123700,30424730,7340,7330,7340,7330,150
20240412,123600,29325130,7340,7340,7340,7340,12
20240412,123500,29237050,7330,7330,7330,7330,0
20240412,123400,29237050,7330,7330,7330,7330,24
20240412,123300,29061130,7330,7330,7330,7330,0
20240412,123200,29061130,7330,7330,7330,7330,0
20240412,123100,29061130,7330,7330,7330,7330,0
20240412,123000,29061130,7330,7330,7330,7330,0
20240412,122900,29061130,7330,7330,7330,7330,5
20240412,122800,29024480,7330,7330,7330,7330,1
20240412,122700,29017150,7330,7330,7330,7330,0
20240412,122600,29017150,7330,7330,7330,7330,0
20240412,122500,29017150,7330,7330,7330,7330,0
20240412,122400,29017150,7330,7330,7330,7330,0
20240412,122300,29017150,7330,7330,7330,7330,0
20240412,122200,29017150,7330,7330,7330,7330,0
20240412,122100,29017150,7330,7330,7330,7330,0
20240412,122000,29017150,7330,7330,7330,7330,0
20240412,121900,29017150,7330,7330,7330,7330,15
20240412,121800,28907200,7330,7330,7330,7330,4
20240412,121700,28877880,7320,7320,7320,7320,0
20240412,121600,28877880,7320,7320,7320,7320,22
20240412,121500,28716840,7330,7320,7330,7320,30
20240412,121400,28497220,7320,7320,7320,7320,1
20240412,121300,28489900,7320,7320,7320,7320,0
20240412,121200,28489900,7320,7320,7320,7320,0
20240412,121100,28489900,7320,7320,7320,7320,0
20240412,121000,28489900,7320,7320,7320,7320,0
20240412,120900,28489900,7320,7320,7320,7320,0
20240412,120800,28489900,7320,7320,7320,7320,0
20240412,120700,28489900,7320,7320,7320,7320,0
20240412,120600,28489900,7320,7320,7320,7320,0
20240412,120500,28489900,7320,7320,7320,7320,0
20240412,120400,28489900,7320,7320,7320,7320,0
20240412,120300,28489900,7320,7320,7320,7320,0
20240412,120200,28489900,7320,7320,7320,7320,0
20240412,120100,28489900,7320,7320,7320,7320,0
20240412,120000,28489900,7320,7320,7320,7320,0
20240412,115900,28489900,7320,7320,7320,7320,0
20240412,115800,28489900,7320,7320,7320,7320,0
20240412,115700,28489900,7320,7320,7320,7320,0
20240412,115600,28489900,7320,7320,7320,7320,0
20240412,115500,28489900,7320,7320,7320,7320,14
20240412,115400,28387420,7320,7320,7320,7320,0
20240412,115300,28387420,7320,7320,7320,7320,0
20240412,115200,28387420,7320,7320,7320,7320,1
20240412,115100,28380100,7320,7320,7320,7320,0
20240412,115000,28380100,7320,7320,7320,7320,1
20240412,114900,28372780,7320,7320,7320,7320,0
20240412,114800,28372780,7320,7320,7320,7320,0
20240412,114700,28372780,7320,7320,7320,7320,0
20240412,114600,28372780,7320,7320,7320,7320,0
20240412,114500,28372780,7320,7320,7320,7320,0
20240412,114400,28372780,7320,7320,7320,7320,0
20240412,114300,28372780,7320,7320,7320,7320,0
20240412,114200,28372780,7320,7320,7320,7320,0
20240412,114100,28372780,7320,7320,7320,7320,0
20240412,114000,28372780,7320,7320,7320,7320,0
20240412,113900,28372780,7320,7320,7320,7320,0
20240412,113800,28372780,7320,7320,7320,7320,0
20240412,113700,28372780,7320,7320,7320,7320,0
20240412,113600,28372780,7320,7320,7320,7320,0
20240412,113500,28372780,7320,7320,7320,7320,0
20240412,113400,28372780,7320,7320,7320,7320,0
20240412,113300,28372780,7320,7320,7320,7320,0
20240412,113200,28372780,7320,7320,7320,7320,0
20240412,113100,28372780,7320,7320,7320,7320,0
20240412,113000,28372780,7320,7320,7320,7320,0
20240412,112900,28372780,7320,7320,7320,7320,0
20240412,112800,28372780,7320,7320,7320,7320,0
20240412,112700,28372780,7320,7320,7320,7320,0
20240412,112600,28372780,7320,7320,7320,7320,0
20240412,112500,28372780,7320,7320,7320,7320,10
20240412,112400,28299580,7320,7320,7320,7320,0
20240412,112300,28299580,7320,7320,7320,7320,0
20240412,112200,28299580,7320,7300,7320,7300,204
20240412,112100,26810300,7320,7320,7320,7320,4
20240412,112000,26781020,7300,7300,7300,7300,0
20240412,111900,26781020,7300,7300,7300,7300,0
20240412,111800,26781020,7300,7300,7300,7300,0
20240412,111700,26781020,7300,7300,7300,7300,0
20240412,111600,26781020,7300,7300,7300,7300,0
20240412,111500,26781020,7300,7300,7300,7300,0
20240412,111400,26781020,7300,7300,7300,7300,0
20240412,111300,26781020,7300,7300,7300,7300,0
20240412,111200,26781020,7300,7300,7300,7300,0
20240412,111100,26781020,7300,7300,7300,7300,0
20240412,111000,26781020,7300,7300,7300,7300,0
20240412,110900,26781020,7300,7300,7300,7300,0
20240412,110800,26781020,7300,7300,7300,7300,0
20240412,110700,26781020,7300,7300,7300,7300,0
20240412,110600,26781020,7300,7300,7300,7300,0
20240412,110500,26781020,7300,7300,7300,7300,0
20240412,110400,26781020,7300,7300,7300,7300,0
20240412,110300,26781020,7300,7300,7300,7300,0
20240412,110200,26781020,7300,7300,7300,7300,0
20240412,110100,26781020,7300,7300,7300,7300,0
20240412,110000,26781020,7300,7300,7300,7300,0
20240412,105900,26781020,7300,7300,7300,7300,0
20240412,105800,26781020,7300,7300,7300,7300,0
20240412,105700,26781020,7300,7300,7300,7300,0
20240412,105600,26781020,7300,7300,7300,7300,0
20240412,105500,26781020,7300,7300,7300,7300,0
20240412,105400,26781020,7300,7300,7300,7300,0
20240412,105300,26781020,7300,7300,7300,7300,0
20240412,105200,26781020,7300,7300,7300,7300,0
20240412,105100,26781020,7300,7300,7300,7300,261
20240412,105000,24875720,7300,7300,7300,7300,0
20240412,104900,24875720,7300,7300,7300,7300,0
20240412,104800,24875720,7300,7300,7300,7300,0
20240412,104700,24875720,7300,7300,7300,7300,0
20240412,104600,24875720,7300,7300,7300,7300,0
20240412,104500,24875720,7300,7300,7300,7300,0
20240412,104400,24875720,7300,7300,7300,7300,0
20240412,104300,24875720,7300,7300,7300,7300,0
20240412,104200,24875720,7300,7300,7300,7300,0
20240412,104100,24875720,7300,7300,7300,7300,2
20240412,104000,24861120,7260,7260,7260,7260,0
20240412,103900,24861120,7260,7260,7260,7260,0
20240412,103800,24861120,7260,7270,7270,7260,40
20240412,103700,24570600,7270,7320,7320,7270,255
20240412,103600,22715620,7330,7330,7330,7330,0
20240412,103500,22715620,7330,7330,7330,7330,0
20240412,103400,22715620,7330,7330,7330,7330,0
20240412,103300,22715620,7330,7330,7330,7330,0
20240412,103200,22715620,7330,7330,7330,7330,0
20240412,103100,22715620,7330,7330,7330,7330,0
20240412,103000,22715620,7330,7330,7330,7330,0
20240412,102900,22715620,7330,7330,7330,7330,0
20240412,102800,22715620,7330,7330,7330,7330,0
20240412,102700,22715620,7330,7330,7330,7330,0
20240412,102600,22715620,7330,7330,7330,7330,0
20240412,102500,22715620,7330,7330,7330,7330,0
20240412,102400,22715620,7330,7330,7330,7330,0
20240412,102300,22715620,7330,7330,7330,7330,0
20240412,102200,22715620,7330,7330,7330,7330,12
20240412,102100,22627660,7330,7330,7330,7330,0
20240412,102000,22627660,7330,7330,7330,7330,8
20240412,101900,22569020,7300,7300,7300,7300,0
20240412,101800,22569020,7300,7300,7300,7300,0
20240412,101700,22569020,7300,7300,7300,7300,76
20240412,101600,22014220,7270,7270,7270,7270,0
20240412,101500,22014220,7270,7270,7270,7270,0
20240412,101400,22014220,7270,7300,7300,7270,1000
20240412,101300,14738670,7270,7370,7370,7270,1000
20240412,101200,7443960,7380,7380,7380,7380,0
20240412,101100,7443960,7380,7380,7380,7380,0
20240412,101000,7443960,7380,7380,7380,7380,0
20240412,100900,7443960,7380,7380,7380,7380,0
20240412,100800,7443960,7380,7380,7380,7380,7
20240412,100700,7392300,7370,7370,7370,7370,0
20240412,100600,7392300,7370,7370,7370,7370,0
20240412,100500,7392300,7370,7370,7370,7370,0
20240412,100400,7392300,7370,7370,7370,7370,0
20240412,100300,7392300,7370,7370,7370,7370,0
20240412,100200,7392300,7370,7370,7370,7370,0
20240412,100100,7392300,7370,7370,7370,7370,0
20240412,100000,7392300,7370,7370,7370,7370,0
20240412,095900,7392300,7370,7370,7370,7370,0
20240412,095800,7392300,7370,7370,7370,7370,0
20240412,095700,7392300,7370,7370,7370,7370,0
20240412,095600,7392300,7370,7370,7370,7370,1
20240412,095500,7384930,7380,7380,7380,7380,10
20240412,095400,7311130,7380,7380,7380,7380,6
20240412,095300,7266850,7380,7380,7380,7380,1
20240412,095200,7259470,7380,7380,7380,7380,0
20240412,095100,7259470,7380,7380,7380,7380,0
20240412,095000,7259470,7380,7380,7380,7380,0
20240412,094900,7259470,7380,7380,7380,7380,1
20240412,094800,7252090,7380,7380,7380,7380,0
20240412,094700,7252090,7380,7380,7380,7380,1
20240412,094600,7244710,7380,7380,7380,7380,0
20240412,094500,7244710,7380,7380,7380,7380,0
20240412,094400,7244710,7380,7380,7380,7380,0
20240412,094300,7244710,7380,7380,7380,7380,0
20240412,094200,7244710,7380,7380,7380,7380,150
20240412,094100,6137710,7320,7320,7320,7320,0
20240412,094000,6137710,7320,7320,7320,7320,0
20240412,093900,6137710,7320,7320,7320,7320,0
20240412,093800,6137710,7320,7320,7320,7320,0
20240412,093700,6137710,7320,7320,7320,7320,0
20240412,093600,6137710,7320,7320,7320,7320,0
20240412,093500,6137710,7320,7340,7340,7320,49
20240412,093400,5778430,7380,7380,7380,7380,0
20240412,093300,5778430,7380,7380,7380,7380,0
20240412,093200,5778430,7380,7380,7380,7380,0
20240412,093100,5778430,7380,7380,7380,7380,0
20240412,093000,5778430,7380,7380,7380,7380,0
20240412,092900,5778430,7380,7380,7380,7380,0
20240412,092800,5778430,7380,7380,7380,7380,0
20240412,092700,5778430,7380,7380,7380,7380,0
20240412,092600,5778430,7380,7380,7380,7380,0
20240412,092500,5778430,7380,7380,7380,7380,0
20240412,092400,5778430,7380,7380,7380,7380,0
20240412,092300,5778430,7380,7380,7380,7380,0
20240412,092200,5778430,7380,7380,7380,7380,0
20240412,092100,5778430,7380,7380,7380,7380,1
20240412,092000,5771050,7380,7380,7380,7380,0
20240412,091900,5771050,7380,7380,7380,7380,0
20240412,091800,5771050,7380,7380,7380,7380,0
20240412,091700,5771050,7380,7380,7380,7380,0
20240412,091600,5771050,7380,7380,7380,7380,0
20240412,091500,5771050,7380,7390,7390,7380,3
20240412,091400,5748890,7380,7380,7380,7380,0
20240412,091300,5748890,7380,7380,7390,7380,221
20240412,091200,4117310,7380,7380,7380,7380,4
20240412,091100,4087790,7380,7380,7380,7380,0
20240412,091000,4087790,7380,7380,7380,7380,3
20240412,090900,4065650,7390,7390,7390,7390,1
20240412,090800,4058260,7390,7390,7390,7390,2
20240412,090700,4043480,7380,7380,7380,7380,0
20240412,090600,4043480,7380,7380,7380,7380,500
20240412,090500,353480,7380,7380,7380,7380,0
20240412,090400,353480,7380,7380,7380,7380,0
20240412,090300,353480,7380,7380,7380,7380,1
20240412,090200,346100,7330,7330,7330,7330,0
20240412,090100,346100,7330,7330,7330,7330,0
20240412,090000,346100,7330,7380,7380,7330,47