KissMeData/036670/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,191200,94740060,7170,7170,7170,7170,936
20240416,191100,94740060,7170,7170,7170,7170,0
20240416,191000,94740060,7170,7170,7170,7170,0
20240416,190900,94740060,7170,7170,7170,7170,0
20240416,190800,94740060,7170,7170,7170,7170,0
20240416,190700,94740060,7170,7170,7170,7170,0
20240416,190600,94740060,7170,7170,7170,7170,0
20240416,190500,94740060,7170,7170,7170,7170,0
20240416,190400,94740060,7170,7170,7170,7170,0
20240416,190300,94740060,7170,7170,7170,7170,0
20240416,190200,94740060,7170,7170,7170,7170,0
20240416,190100,94740060,7170,7170,7170,7170,0
20240416,190000,94740060,7170,7170,7170,7170,0
20240416,185900,94740060,7170,7170,7170,7170,0
20240416,185800,94740060,7170,7170,7170,7170,0
20240416,185700,94740060,7170,7170,7170,7170,0
20240416,185600,94740060,7170,7170,7170,7170,0
20240416,185500,94740060,7170,7170,7170,7170,0
20240416,185400,94740060,7170,7170,7170,7170,0
20240416,185300,94740060,7170,7170,7170,7170,0
20240416,185200,94740060,7170,7170,7170,7170,0
20240416,185100,94740060,7170,7170,7170,7170,0
20240416,185000,94740060,7170,7170,7170,7170,0
20240416,184900,94740060,7170,7170,7170,7170,0
20240416,184800,94740060,7170,7170,7170,7170,0
20240416,184700,94740060,7170,7170,7170,7170,0
20240416,184600,94740060,7170,7170,7170,7170,0
20240416,184500,94740060,7170,7170,7170,7170,0
20240416,184400,94740060,7170,7170,7170,7170,0
20240416,184300,94740060,7170,7170,7170,7170,0
20240416,184200,94740060,7170,7170,7170,7170,936
20240416,184100,94740060,7170,7170,7170,7170,0
20240416,184000,94740060,7170,7170,7170,7170,0
20240416,183900,94740060,7170,7170,7170,7170,0
20240416,183800,94740060,7170,7170,7170,7170,0
20240416,183700,94740060,7170,7170,7170,7170,0
20240416,183600,94740060,7170,7170,7170,7170,0
20240416,183500,94740060,7170,7170,7170,7170,0
20240416,183400,94740060,7170,7170,7170,7170,0
20240416,183300,94740060,7170,7170,7170,7170,0
20240416,183200,94740060,7170,7170,7170,7170,0
20240416,183100,94740060,7170,7170,7170,7170,0
20240416,183000,94740060,7170,7170,7170,7170,0
20240416,182900,94740060,7170,7170,7170,7170,0
20240416,182800,94740060,7170,7170,7170,7170,0
20240416,182700,94740060,7170,7170,7170,7170,0
20240416,182600,94740060,7170,7170,7170,7170,0
20240416,182500,94740060,7170,7170,7170,7170,0
20240416,182400,94740060,7170,7170,7170,7170,0
20240416,182300,94740060,7170,7170,7170,7170,0
20240416,182200,94740060,7170,7170,7170,7170,0
20240416,182100,94740060,7170,7170,7170,7170,0
20240416,182000,94740060,7170,7170,7170,7170,0
20240416,181900,94740060,7170,7170,7170,7170,0
20240416,181800,94740060,7170,7170,7170,7170,0
20240416,181700,94740060,7170,7170,7170,7170,0
20240416,181600,94740060,7170,7170,7170,7170,0
20240416,181500,94740060,7170,7170,7170,7170,0
20240416,181400,94740060,7170,7170,7170,7170,0
20240416,181300,94740060,7170,7170,7170,7170,0
20240416,181200,94740060,7170,7170,7170,7170,936
20240416,181100,94740060,7170,7170,7170,7170,0
20240416,181000,94740060,7170,7170,7170,7170,0
20240416,180900,94740060,7170,7170,7170,7170,0
20240416,180800,94740060,7170,7170,7170,7170,0
20240416,180700,94740060,7170,7170,7170,7170,0
20240416,180600,94740060,7170,7170,7170,7170,0
20240416,180500,94740060,7170,7170,7170,7170,0
20240416,180400,94740060,7170,7170,7170,7170,0
20240416,180300,94740060,7170,7170,7170,7170,0
20240416,180200,94740060,7170,7170,7170,7170,0
20240416,180100,94740060,7170,7170,7170,7170,0
20240416,180000,94740060,7170,7170,7170,7170,0
20240416,175900,94740060,7170,7170,7170,7170,0
20240416,175800,94740060,7170,7170,7170,7170,0
20240416,175700,94740060,7170,7170,7170,7170,0
20240416,175600,94740060,7170,7170,7170,7170,0
20240416,175500,94740060,7170,7170,7170,7170,0
20240416,175400,94740060,7170,7170,7170,7170,0
20240416,175300,94740060,7170,7170,7170,7170,0
20240416,175200,94740060,7170,7170,7170,7170,0
20240416,175100,94740060,7170,7170,7170,7170,0
20240416,175000,94740060,7170,7170,7170,7170,0
20240416,174900,94740060,7170,7170,7170,7170,0
20240416,174800,94740060,7170,7170,7170,7170,0
20240416,174700,94740060,7170,7170,7170,7170,0
20240416,174600,94740060,7170,7170,7170,7170,0
20240416,174500,94740060,7170,7170,7170,7170,0
20240416,174400,94740060,7170,7170,7170,7170,0
20240416,174300,94740060,7170,7170,7170,7170,0
20240416,174200,94740060,7170,7170,7170,7170,936
20240416,174100,94740060,7170,7170,7170,7170,0
20240416,174000,94740060,7170,7170,7170,7170,0
20240416,173900,94740060,7170,7170,7170,7170,0
20240416,173800,94740060,7170,7170,7170,7170,0
20240416,173700,94740060,7170,7170,7170,7170,0
20240416,173600,94740060,7170,7170,7170,7170,0
20240416,173500,94740060,7170,7170,7170,7170,0
20240416,173400,94740060,7170,7170,7170,7170,0
20240416,173300,94740060,7170,7170,7170,7170,0
20240416,173200,94740060,7170,7170,7170,7170,0
20240416,173100,94740060,7170,7170,7170,7170,0
20240416,173000,94740060,7170,7170,7170,7170,0
20240416,172900,94740060,7170,7170,7170,7170,0
20240416,172800,94740060,7170,7170,7170,7170,0
20240416,172700,94740060,7170,7170,7170,7170,0
20240416,172600,94740060,7170,7170,7170,7170,0
20240416,172500,94740060,7170,7170,7170,7170,0
20240416,172400,94740060,7170,7170,7170,7170,0
20240416,172300,94740060,7170,7170,7170,7170,0
20240416,172200,94740060,7170,7170,7170,7170,0
20240416,172100,94740060,7170,7170,7170,7170,0
20240416,172000,94740060,7170,7170,7170,7170,0
20240416,171900,94740060,7170,7170,7170,7170,0
20240416,171800,94740060,7170,7170,7170,7170,0
20240416,171700,94740060,7170,7170,7170,7170,0
20240416,171600,94740060,7170,7170,7170,7170,0
20240416,171500,94740060,7170,7170,7170,7170,0
20240416,171400,94740060,7170,7170,7170,7170,0
20240416,171300,94740060,7170,7170,7170,7170,0
20240416,171200,94740060,7170,7170,7170,7170,936
20240416,171100,94740060,7170,7170,7170,7170,0
20240416,171000,94740060,7170,7170,7170,7170,0
20240416,170900,94740060,7170,7170,7170,7170,0
20240416,170800,94740060,7170,7170,7170,7170,0
20240416,170700,94740060,7170,7170,7170,7170,0
20240416,170600,94740060,7170,7170,7170,7170,0
20240416,170500,94740060,7170,7170,7170,7170,0
20240416,170400,94740060,7170,7170,7170,7170,0
20240416,170300,94740060,7170,7170,7170,7170,0
20240416,170200,94740060,7170,7170,7170,7170,0
20240416,170100,94740060,7170,7170,7170,7170,0
20240416,170000,94740060,7170,7170,7170,7170,0
20240416,165900,94740060,7170,7170,7170,7170,0
20240416,165800,94740060,7170,7170,7170,7170,0
20240416,165700,94740060,7170,7170,7170,7170,0
20240416,165600,94740060,7170,7170,7170,7170,0
20240416,165500,94740060,7170,7170,7170,7170,0
20240416,165400,94740060,7170,7170,7170,7170,0
20240416,165300,94740060,7170,7170,7170,7170,0
20240416,165200,94740060,7170,7170,7170,7170,0
20240416,165100,94740060,7170,7170,7170,7170,0
20240416,165000,94740060,7170,7170,7170,7170,0
20240416,164900,94740060,7170,7170,7170,7170,0
20240416,164800,94740060,7170,7170,7170,7170,0
20240416,164700,94740060,7170,7170,7170,7170,0
20240416,164600,94740060,7170,7170,7170,7170,0
20240416,164500,94740060,7170,7170,7170,7170,0
20240416,164400,94740060,7170,7170,7170,7170,0
20240416,164300,94740060,7170,7170,7170,7170,0
20240416,164200,94740060,7170,7170,7170,7170,936
20240416,164100,94740060,7170,7170,7170,7170,0
20240416,164000,94740060,7170,7170,7170,7170,0
20240416,163900,94740060,7170,7170,7170,7170,0
20240416,163800,94740060,7170,7170,7170,7170,0
20240416,163700,94740060,7170,7170,7170,7170,0
20240416,163600,94740060,7170,7170,7170,7170,0
20240416,163500,94740060,7170,7170,7170,7170,0
20240416,163400,94740060,7170,7170,7170,7170,0
20240416,163300,94740060,7170,7170,7170,7170,0
20240416,163200,94740060,7170,7170,7170,7170,0
20240416,163100,94740060,7170,7170,7170,7170,0
20240416,163000,94740060,7170,7170,7170,7170,0
20240416,162900,94740060,7170,7170,7170,7170,0
20240416,162800,94740060,7170,7170,7170,7170,0
20240416,162700,94740060,7170,7170,7170,7170,0
20240416,162600,94740060,7170,7170,7170,7170,0
20240416,162500,94740060,7170,7170,7170,7170,0
20240416,162400,94740060,7170,7170,7170,7170,0
20240416,162300,94740060,7170,7170,7170,7170,0
20240416,162200,94740060,7170,7170,7170,7170,0
20240416,162100,94740060,7170,7170,7170,7170,0
20240416,162000,94740060,7170,7170,7170,7170,0
20240416,161900,94740060,7170,7170,7170,7170,0
20240416,161800,94740060,7170,7170,7170,7170,0
20240416,161700,94740060,7170,7170,7170,7170,0
20240416,161600,94740060,7170,7170,7170,7170,0
20240416,161500,94740060,7170,7170,7170,7170,0
20240416,161400,94740060,7170,7170,7170,7170,0
20240416,161300,94740060,7170,7170,7170,7170,0
20240416,161200,94740060,7170,7170,7170,7170,936
20240416,161100,94740060,7170,7170,7170,7170,0
20240416,161000,94740060,7170,7170,7170,7170,0
20240416,160900,94740060,7170,7170,7170,7170,0
20240416,160800,94740060,7170,7170,7170,7170,0
20240416,160700,94740060,7170,7170,7170,7170,0
20240416,160600,94740060,7170,7170,7170,7170,0
20240416,160500,94740060,7170,7170,7170,7170,0
20240416,160400,94740060,7170,7170,7170,7170,0
20240416,160300,94740060,7170,7170,7170,7170,0
20240416,160200,94740060,7170,7170,7170,7170,0
20240416,160100,94740060,7170,7170,7170,7170,0
20240416,160000,94740060,7170,7170,7170,7170,0
20240416,155900,94740060,7170,7170,7170,7170,0
20240416,155800,94740060,7170,7170,7170,7170,0
20240416,155700,94740060,7170,7170,7170,7170,0
20240416,155600,94740060,7170,7170,7170,7170,0
20240416,155500,94740060,7170,7170,7170,7170,0
20240416,155400,94740060,7170,7170,7170,7170,0
20240416,155300,94740060,7170,7170,7170,7170,0
20240416,155200,94740060,7170,7170,7170,7170,0
20240416,155100,94740060,7170,7170,7170,7170,0
20240416,155000,94740060,7170,7170,7170,7170,0
20240416,154900,94740060,7170,7170,7170,7170,0
20240416,154800,94740060,7170,7170,7170,7170,0
20240416,154700,94740060,7170,7170,7170,7170,0
20240416,154600,94740060,7170,7170,7170,7170,0
20240416,154500,94740060,7170,7170,7170,7170,0
20240416,154400,94740060,7170,7170,7170,7170,0
20240416,154300,94740060,7170,7170,7170,7170,0
20240416,154200,94740060,7170,7170,7170,7170,936
20240416,154100,94740060,7170,7170,7170,7170,0
20240416,154000,94740060,7170,7170,7170,7170,0
20240416,153900,94740060,7170,7170,7170,7170,0
20240416,153800,94740060,7170,7170,7170,7170,0
20240416,153700,94740060,7170,7170,7170,7170,0
20240416,153600,94740060,7170,7170,7170,7170,0
20240416,153500,94740060,7170,7170,7170,7170,0
20240416,153400,94740060,7170,7170,7170,7170,0
20240416,153300,94740060,7170,7170,7170,7170,0
20240416,153200,94740060,7170,7170,7170,7170,0
20240416,153100,94740060,7170,7170,7170,7170,0
20240416,153000,94740060,7170,7170,7170,7170,936
20240416,152900,88028940,7120,7120,7120,7120,0
20240416,152800,88028940,7120,7120,7120,7120,0
20240416,152700,88028940,7120,7120,7120,7120,0
20240416,152600,88028940,7120,7120,7120,7120,0
20240416,152500,88028940,7120,7120,7120,7120,0
20240416,152400,88028940,7120,7120,7120,7120,0
20240416,152300,88028940,7120,7120,7120,7120,0
20240416,152200,88028940,7120,7120,7120,7120,0
20240416,152100,88028940,7120,7120,7120,7120,0
20240416,152000,88028940,7120,7120,7120,7120,0
20240416,151900,88028940,7120,7120,7120,7120,0
20240416,151800,88028940,7120,7120,7120,7120,0
20240416,151700,88028940,7120,7120,7120,7120,2
20240416,151600,88014700,7110,7110,7110,7110,0
20240416,151500,88014700,7110,7110,7110,7110,5
20240416,151400,87979150,7110,7110,7110,7110,160
20240416,151300,86841550,7110,7110,7110,7110,118
20240416,151200,86002570,7120,7120,7120,7120,0
20240416,151100,86002570,7120,7120,7120,7120,0
20240416,151000,86002570,7120,7120,7120,7120,200
20240416,150900,84578570,7120,7120,7120,7120,0
20240416,150800,84578570,7120,7120,7120,7120,0
20240416,150700,84578570,7120,7120,7120,7120,50
20240416,150600,84222570,7120,7120,7120,7120,70
20240416,150500,83724170,7120,7120,7120,7120,0
20240416,150400,83724170,7120,7120,7120,7120,50
20240416,150300,83368170,7120,7120,7120,7120,50
20240416,150200,83012170,7120,7120,7120,7120,0
20240416,150100,83012170,7120,7120,7120,7120,0
20240416,150000,83012170,7120,7120,7120,7120,0
20240416,145900,83012170,7120,7120,7120,7120,0
20240416,145800,83012170,7120,7120,7120,7120,20
20240416,145700,82869770,7120,7120,7120,7120,0
20240416,145600,82869770,7120,7120,7120,7120,50
20240416,145500,82513770,7120,7120,7120,7120,0
20240416,145400,82513770,7120,7120,7120,7120,0
20240416,145300,82513770,7120,7120,7120,7120,0
20240416,145200,82513770,7120,7120,7120,7120,0
20240416,145100,82513770,7120,7120,7120,7120,1
20240416,145000,82506650,7120,7120,7120,7120,0
20240416,144900,82506650,7120,7120,7120,7120,14
20240416,144800,82406970,7120,7130,7140,7120,277
20240416,144700,80432940,7130,7130,7130,7130,0
20240416,144600,80432940,7130,7130,7130,7130,0
20240416,144500,80432940,7130,7130,7130,7130,1
20240416,144400,80425810,7130,7130,7130,7130,0
20240416,144300,80425810,7130,7130,7130,7130,0
20240416,144200,80425810,7130,7130,7130,7130,0
20240416,144100,80425810,7130,7130,7130,7130,0
20240416,144000,80425810,7130,7130,7130,7130,641
20240416,143900,75855480,7130,7130,7130,7130,105
20240416,143800,75106830,7130,7130,7130,7130,0
20240416,143700,75106830,7130,7130,7130,7130,0
20240416,143600,75106830,7130,7130,7130,7130,20
20240416,143500,74964230,7120,7120,7120,7120,0
20240416,143400,74964230,7120,7120,7120,7120,0
20240416,143300,74964230,7120,7120,7120,7120,0
20240416,143200,74964230,7120,7120,7120,7120,30
20240416,143100,74750630,7120,7120,7120,7120,0
20240416,143000,74750630,7120,7120,7120,7120,50
20240416,142900,74394630,7120,7120,7120,7120,0
20240416,142800,74394630,7120,7120,7120,7120,7
20240416,142700,74344790,7120,7120,7120,7120,0
20240416,142600,74344790,7120,7120,7120,7120,0
20240416,142500,74344790,7120,7120,7120,7120,0
20240416,142400,74344790,7120,7120,7120,7120,1
20240416,142300,74337670,7120,7120,7120,7120,0
20240416,142200,74337670,7120,7110,7120,7110,31
20240416,142100,74117160,7110,7110,7110,7110,0
20240416,142000,74117160,7110,7110,7110,7110,0
20240416,141900,74117160,7110,7110,7110,7110,5
20240416,141800,74081610,7110,7110,7110,7110,0
20240416,141700,74081610,7110,7110,7110,7110,0
20240416,141600,74081610,7110,7110,7110,7110,0
20240416,141500,74081610,7110,7110,7110,7110,0
20240416,141400,74081610,7110,7110,7110,7110,0
20240416,141300,74081610,7110,7110,7110,7110,0
20240416,141200,74081610,7110,7110,7110,7110,0
20240416,141100,74081610,7110,7110,7110,7110,0
20240416,141000,74081610,7110,7110,7110,7110,74
20240416,140900,73555470,7120,7120,7120,7120,0
20240416,140800,73555470,7120,7120,7120,7120,0
20240416,140700,73555470,7120,7120,7120,7120,0
20240416,140600,73555470,7120,7120,7120,7120,1
20240416,140500,73548350,7120,7120,7120,7120,0
20240416,140400,73548350,7120,7120,7120,7120,0
20240416,140300,73548350,7120,7120,7120,7120,0
20240416,140200,73548350,7120,7120,7120,7120,0
20240416,140100,73548350,7120,7120,7120,7120,0
20240416,140000,73548350,7120,7120,7120,7120,0
20240416,135900,73548350,7120,7120,7120,7120,30
20240416,135800,73334750,7120,7120,7120,7120,0
20240416,135700,73334750,7120,7120,7120,7120,0
20240416,135600,73334750,7120,7120,7120,7120,0
20240416,135500,73334750,7120,7120,7120,7120,0
20240416,135400,73334750,7120,7120,7120,7120,0
20240416,135300,73334750,7120,7120,7120,7120,0
20240416,135200,73334750,7120,7120,7120,7120,0
20240416,135100,73334750,7120,7120,7120,7120,0
20240416,135000,73334750,7120,7120,7120,7120,0
20240416,134900,73334750,7120,7120,7120,7120,0
20240416,134800,73334750,7120,7120,7120,7120,0
20240416,134700,73334750,7120,7120,7120,7120,0
20240416,134600,73334750,7120,7120,7120,7120,0
20240416,134500,73334750,7120,7120,7120,7120,10
20240416,134400,73263550,7120,7120,7120,7120,20
20240416,134300,73121150,7120,7120,7120,7120,0
20240416,134200,73121150,7120,7120,7120,7120,20
20240416,134100,72978750,7100,7100,7100,7100,0
20240416,134000,72978750,7100,7100,7100,7100,0
20240416,133900,72978750,7100,7100,7100,7100,0
20240416,133800,72978750,7100,7100,7100,7100,0
20240416,133700,72978750,7100,7100,7100,7100,0
20240416,133600,72978750,7100,7100,7100,7100,158
20240416,133500,71856950,7090,7090,7090,7090,0
20240416,133400,71856950,7090,7090,7090,7090,0
20240416,133300,71856950,7090,7090,7090,7090,0
20240416,133200,71856950,7090,7090,7090,7090,0
20240416,133100,71856950,7090,7110,7110,7090,127
20240416,133000,70955550,7130,7130,7130,7130,0
20240416,132900,70955550,7130,7130,7130,7130,100
20240416,132800,70242550,7130,7130,7130,7130,0
20240416,132700,70242550,7130,7130,7130,7130,0
20240416,132600,70242550,7130,7130,7130,7130,0
20240416,132500,70242550,7130,7130,7130,7130,0
20240416,132400,70242550,7130,7130,7130,7130,0
20240416,132300,70242550,7130,7130,7130,7130,6
20240416,132200,70199770,7130,7130,7130,7130,0
20240416,132100,70199770,7130,7130,7130,7130,0
20240416,132000,70199770,7130,7130,7130,7130,0
20240416,131900,70199770,7130,7130,7130,7130,10
20240416,131800,70128470,7100,7100,7100,7100,0
20240416,131700,70128470,7100,7100,7100,7100,0
20240416,131600,70128470,7100,7100,7100,7100,0
20240416,131500,70128470,7100,7100,7100,7100,0
20240416,131400,70128470,7100,7110,7110,7100,215
20240416,131300,68601570,7110,7120,7120,7110,663
20240416,131200,63887610,7100,7100,7100,7100,0
20240416,131100,63887610,7100,7100,7100,7100,0
20240416,131000,63887610,7100,7100,7100,7100,0
20240416,130900,63887610,7100,7100,7100,7100,0
20240416,130800,63887610,7100,7100,7100,7100,0
20240416,130700,63887610,7100,7100,7100,7100,24
20240416,130600,63717210,7100,7100,7100,7100,0
20240416,130500,63717210,7100,7100,7100,7100,0
20240416,130400,63717210,7100,7100,7100,7100,40
20240416,130300,63433210,7110,7110,7110,7110,101
20240416,130200,62715100,7110,7100,7110,7100,22
20240416,130100,62558740,7090,7090,7090,7090,0
20240416,130000,62558740,7090,7090,7090,7090,2
20240416,125900,62544560,7070,7070,7110,7010,1519
20240416,125800,51850800,7070,7100,7100,7070,2000
20240416,125700,37694260,7100,7130,7130,7100,500
20240416,125600,34137510,7140,7140,7140,7140,0
20240416,125500,34137510,7140,7140,7140,7140,0
20240416,125400,34137510,7140,7140,7140,7140,0
20240416,125300,34137510,7140,7140,7140,7140,0
20240416,125200,34137510,7140,7140,7140,7140,0
20240416,125100,34137510,7140,7140,7140,7140,314
20240416,125000,31895550,7160,7160,7160,7160,0
20240416,124900,31895550,7160,7150,7160,7150,485
20240416,124800,28425420,7150,7150,7150,7150,0
20240416,124700,28425420,7150,7150,7150,7150,13
20240416,124600,28332470,7150,7150,7150,7150,0
20240416,124500,28332470,7150,7150,7150,7150,0
20240416,124400,28332470,7150,7150,7150,7150,0
20240416,124300,28332470,7150,7150,7150,7150,0
20240416,124200,28332470,7150,7150,7150,7150,0
20240416,124100,28332470,7150,7150,7150,7150,140
20240416,124000,27331470,7160,7160,7160,7160,50
20240416,123900,26973470,7150,7150,7150,7150,0
20240416,123800,26973470,7150,7150,7150,7150,0
20240416,123700,26973470,7150,7150,7150,7150,0
20240416,123600,26973470,7150,7160,7160,7150,120
20240416,123500,26115410,7150,7150,7150,7150,0
20240416,123400,26115410,7150,7150,7150,7150,0
20240416,123300,26115410,7150,7150,7150,7150,0
20240416,123200,26115410,7150,7150,7150,7150,0
20240416,123100,26115410,7150,7150,7150,7150,0
20240416,123000,26115410,7150,7150,7150,7150,0
20240416,122900,26115410,7150,7150,7150,7150,0
20240416,122800,26115410,7150,7150,7150,7150,0
20240416,122700,26115410,7150,7150,7150,7150,0
20240416,122600,26115410,7150,7150,7150,7150,0
20240416,122500,26115410,7150,7150,7150,7150,0
20240416,122400,26115410,7150,7150,7150,7150,0
20240416,122300,26115410,7150,7150,7150,7150,0
20240416,122200,26115410,7150,7150,7150,7150,0
20240416,122100,26115410,7150,7150,7150,7150,0
20240416,122000,26115410,7150,7150,7150,7150,0
20240416,121900,26115410,7150,7150,7150,7150,0
20240416,121800,26115410,7150,7150,7150,7150,0
20240416,121700,26115410,7150,7150,7150,7150,0
20240416,121600,26115410,7150,7160,7160,7150,41
20240416,121500,25822020,7150,7150,7150,7150,0
20240416,121400,25822020,7150,7150,7150,7150,0
20240416,121300,25822020,7150,7150,7150,7150,0
20240416,121200,25822020,7150,7150,7150,7150,0
20240416,121100,25822020,7150,7150,7150,7150,0
20240416,121000,25822020,7150,7150,7150,7150,0
20240416,120900,25822020,7150,7150,7150,7150,0
20240416,120800,25822020,7150,7150,7150,7150,0
20240416,120700,25822020,7150,7150,7150,7150,0
20240416,120600,25822020,7150,7150,7150,7150,0
20240416,120500,25822020,7150,7150,7150,7150,0
20240416,120400,25822020,7150,7150,7150,7150,0
20240416,120300,25822020,7150,7150,7150,7150,0
20240416,120200,25822020,7150,7150,7150,7150,0
20240416,120100,25822020,7150,7150,7150,7150,0
20240416,120000,25822020,7150,7150,7150,7150,0
20240416,115900,25822020,7150,7150,7150,7150,0
20240416,115800,25822020,7150,7150,7150,7150,0
20240416,115700,25822020,7150,7160,7160,7150,10
20240416,115600,25750440,7170,7170,7170,7170,0
20240416,115500,25750440,7170,7170,7170,7170,50
20240416,115400,25391940,7170,7170,7170,7170,0
20240416,115300,25391940,7170,7170,7170,7170,0
20240416,115200,25391940,7170,7170,7170,7170,0
20240416,115100,25391940,7170,7170,7170,7170,0
20240416,115000,25391940,7170,7170,7170,7170,0
20240416,114900,25391940,7170,7170,7170,7170,0
20240416,114800,25391940,7170,7170,7170,7170,0
20240416,114700,25391940,7170,7170,7170,7170,0
20240416,114600,25391940,7170,7170,7170,7170,3
20240416,114500,25370430,7150,7150,7150,7150,0
20240416,114400,25370430,7150,7150,7150,7150,0
20240416,114300,25370430,7150,7150,7150,7150,0
20240416,114200,25370430,7150,7150,7150,7150,0
20240416,114100,25370430,7150,7150,7150,7150,0
20240416,114000,25370430,7150,7150,7150,7150,0
20240416,113900,25370430,7150,7150,7150,7150,0
20240416,113800,25370430,7150,7150,7150,7150,0
20240416,113700,25370430,7150,7150,7150,7150,0
20240416,113600,25370430,7150,7150,7150,7150,0
20240416,113500,25370430,7150,7150,7150,7150,0
20240416,113400,25370430,7150,7150,7150,7150,0
20240416,113300,25370430,7150,7150,7150,7150,0
20240416,113200,25370430,7150,7150,7150,7150,0
20240416,113100,25370430,7150,7150,7150,7150,0
20240416,113000,25370430,7150,7150,7150,7150,0
20240416,112900,25370430,7150,7150,7150,7150,0
20240416,112800,25370430,7150,7150,7150,7150,0
20240416,112700,25370430,7150,7150,7150,7150,0
20240416,112600,25370430,7150,7150,7150,7150,1
20240416,112500,25363280,7170,7170,7170,7170,0
20240416,112400,25363280,7170,7170,7170,7170,0
20240416,112300,25363280,7170,7170,7170,7170,0
20240416,112200,25363280,7170,7170,7170,7170,0
20240416,112100,25363280,7170,7170,7170,7170,0
20240416,112000,25363280,7170,7170,7170,7170,0
20240416,111900,25363280,7170,7170,7170,7170,0
20240416,111800,25363280,7170,7170,7170,7170,5
20240416,111700,25327430,7150,7160,7160,7150,26
20240416,111600,25141420,7150,7150,7150,7150,0
20240416,111500,25141420,7150,7150,7150,7150,0
20240416,111400,25141420,7150,7150,7150,7150,0
20240416,111300,25141420,7150,7150,7150,7150,0
20240416,111200,25141420,7150,7150,7150,7150,0
20240416,111100,25141420,7150,7150,7150,7150,0
20240416,111000,25141420,7150,7150,7150,7150,0
20240416,110900,25141420,7150,7150,7150,7150,0
20240416,110800,25141420,7150,7150,7150,7150,0
20240416,110700,25141420,7150,7150,7150,7150,0
20240416,110600,25141420,7150,7150,7150,7150,0
20240416,110500,25141420,7150,7150,7150,7150,0
20240416,110400,25141420,7150,7160,7160,7150,15
20240416,110300,25034140,7150,7150,7150,7150,0
20240416,110200,25034140,7150,7150,7150,7150,0
20240416,110100,25034140,7150,7150,7150,7150,0
20240416,110000,25034140,7150,7150,7150,7150,0
20240416,105900,25034140,7150,7150,7150,7150,0
20240416,105800,25034140,7150,7160,7160,7150,80
20240416,105700,24461850,7170,7170,7170,7170,0
20240416,105600,24461850,7170,7170,7170,7170,2
20240416,105500,24447510,7160,7160,7160,7160,0
20240416,105400,24447510,7160,7160,7160,7160,41
20240416,105300,24153950,7160,7160,7160,7160,18
20240416,105200,24025070,7160,7190,7190,7160,1029
20240416,105100,16642890,7200,7200,7200,7200,65
20240416,105000,16174890,7230,7230,7230,7230,0
20240416,104900,16174890,7230,7230,7230,7230,0
20240416,104800,16174890,7230,7230,7230,7230,0
20240416,104700,16174890,7230,7230,7230,7230,0
20240416,104600,16174890,7230,7230,7230,7230,0
20240416,104500,16174890,7230,7230,7230,7230,0
20240416,104400,16174890,7230,7230,7230,7230,0
20240416,104300,16174890,7230,7230,7230,7230,0
20240416,104200,16174890,7230,7230,7230,7230,0
20240416,104100,16174890,7230,7230,7230,7230,0
20240416,104000,16174890,7230,7230,7230,7230,0
20240416,103900,16174890,7230,7230,7230,7230,0
20240416,103800,16174890,7230,7230,7230,7230,0
20240416,103700,16174890,7230,7230,7230,7230,0
20240416,103600,16174890,7230,7230,7230,7230,0
20240416,103500,16174890,7230,7230,7230,7230,0
20240416,103400,16174890,7230,7230,7230,7230,0
20240416,103300,16174890,7230,7230,7230,7230,0
20240416,103200,16174890,7230,7230,7230,7230,0
20240416,103100,16174890,7230,7230,7230,7230,0
20240416,103000,16174890,7230,7230,7230,7230,0
20240416,102900,16174890,7230,7230,7230,7230,2
20240416,102800,16160430,7210,7210,7210,7210,58
20240416,102700,15742250,7210,7210,7210,7210,30
20240416,102600,15525950,7210,7210,7210,7210,0
20240416,102500,15525950,7210,7210,7210,7210,0
20240416,102400,15525950,7210,7210,7210,7210,0
20240416,102300,15525950,7210,7210,7210,7210,1
20240416,102200,15518740,7210,7210,7210,7210,11
20240416,102100,15439430,7210,7220,7220,7210,138
20240416,102000,14444400,7230,7230,7230,7230,0
20240416,101900,14444400,7230,7230,7230,7230,1
20240416,101800,14437170,7230,7230,7230,7230,10
20240416,101700,14364870,7210,7210,7210,7210,0
20240416,101600,14364870,7210,7210,7210,7210,0
20240416,101500,14364870,7210,7210,7210,7210,0
20240416,101400,14364870,7210,7230,7230,7210,120
20240416,101300,13497530,7230,7230,7230,7230,0
20240416,101200,13497530,7230,7240,7240,7230,230
20240416,101100,11834330,7240,7240,7240,7240,2
20240416,101000,11819850,7240,7250,7250,7240,95
20240416,100900,11131650,7250,7260,7260,7250,152
20240416,100800,10028650,7260,7260,7260,7260,7
20240416,100700,9977830,7260,7260,7260,7260,0
20240416,100600,9977830,7260,7260,7260,7260,12
20240416,100500,9890710,7250,7250,7250,7250,21
20240416,100400,9738460,7250,7250,7250,7250,10
20240416,100300,9665960,7250,7250,7250,7250,0
20240416,100200,9665960,7250,7250,7250,7250,0
20240416,100100,9665960,7250,7250,7250,7250,0
20240416,100000,9665960,7250,7250,7250,7250,0
20240416,095900,9665960,7250,7250,7250,7250,0
20240416,095800,9665960,7250,7250,7250,7250,0
20240416,095700,9665960,7250,7250,7250,7250,15
20240416,095600,9557210,7240,7240,7240,7240,30
20240416,095500,9340010,7250,7250,7250,7250,10
20240416,095400,9267510,7230,7230,7230,7230,145
20240416,095300,8219160,7230,7230,7230,7230,0
20240416,095200,8219160,7230,7230,7230,7230,0
20240416,095100,8219160,7230,7230,7230,7230,0
20240416,095000,8219160,7230,7230,7230,7230,0
20240416,094900,8219160,7230,7230,7230,7230,100
20240416,094800,7496160,7230,7230,7230,7230,0
20240416,094700,7496160,7230,7230,7230,7230,0
20240416,094600,7496160,7230,7230,7230,7230,11
20240416,094500,7416630,7230,7230,7230,7230,0
20240416,094400,7416630,7230,7230,7230,7230,50
20240416,094300,7055130,7230,7230,7230,7230,0
20240416,094200,7055130,7230,7230,7230,7230,0
20240416,094100,7055130,7230,7230,7230,7230,0
20240416,094000,7055130,7230,7230,7230,7230,0
20240416,093900,7055130,7230,7230,7230,7230,0
20240416,093800,7055130,7230,7230,7230,7230,0
20240416,093700,7055130,7230,7230,7230,7230,0
20240416,093600,7055130,7230,7230,7230,7230,0
20240416,093500,7055130,7230,7230,7230,7230,5
20240416,093400,7018980,7230,7230,7230,7230,0
20240416,093300,7018980,7230,7230,7230,7230,0
20240416,093200,7018980,7230,7230,7230,7230,0
20240416,093100,7018980,7230,7230,7230,7230,0
20240416,093000,7018980,7230,7230,7230,7230,0
20240416,092900,7018980,7230,7230,7230,7230,0
20240416,092800,7018980,7230,7230,7230,7230,0
20240416,092700,7018980,7230,7230,7230,7230,0
20240416,092600,7018980,7230,7230,7230,7230,0
20240416,092500,7018980,7230,7230,7230,7230,0
20240416,092400,7018980,7230,7230,7230,7230,0
20240416,092300,7018980,7230,7230,7230,7230,0
20240416,092200,7018980,7230,7230,7230,7230,0
20240416,092100,7018980,7230,7230,7230,7230,203
20240416,092000,5551290,7240,7240,7240,7240,24
20240416,091900,5377530,7250,7250,7250,7250,0
20240416,091800,5377530,7250,7250,7250,7250,0
20240416,091700,5377530,7250,7240,7250,7240,12
20240416,091600,5290590,7230,7230,7230,7230,0
20240416,091500,5290590,7230,7230,7230,7230,300
20240416,091400,3121590,7230,7230,7230,7230,64
20240416,091300,2658870,7230,7230,7230,7230,0
20240416,091200,2658870,7230,7230,7230,7230,20
20240416,091100,2514270,7230,7230,7230,7230,20
20240416,091000,2369670,7230,7230,7230,7230,0
20240416,090900,2369670,7230,7230,7230,7230,50
20240416,090800,2008170,7230,7230,7230,7230,1
20240416,090700,2000940,7180,7180,7180,7180,0
20240416,090600,2000940,7180,7180,7180,7180,0
20240416,090500,2000940,7180,7190,7190,7180,208
20240416,090400,506100,7230,7230,7230,7230,0
20240416,090300,506100,7230,7230,7230,7230,0
20240416,090200,506100,7230,7230,7230,7230,0
20240416,090100,506100,7230,7230,7230,7230,0
20240416,090000,506100,7230,7230,7230,7230,70