KissMeData/036670/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,191200,44997750,7200,7200,7200,7200,219
20240417,191100,44997750,7200,7200,7200,7200,0
20240417,191000,44997750,7200,7200,7200,7200,0
20240417,190900,44997750,7200,7200,7200,7200,0
20240417,190800,44997750,7200,7200,7200,7200,0
20240417,190700,44997750,7200,7200,7200,7200,0
20240417,190600,44997750,7200,7200,7200,7200,0
20240417,190500,44997750,7200,7200,7200,7200,0
20240417,190400,44997750,7200,7200,7200,7200,0
20240417,190300,44997750,7200,7200,7200,7200,0
20240417,190200,44997750,7200,7200,7200,7200,0
20240417,190100,44997750,7200,7200,7200,7200,0
20240417,190000,44997750,7200,7200,7200,7200,0
20240417,185900,44997750,7200,7200,7200,7200,0
20240417,185800,44997750,7200,7200,7200,7200,0
20240417,185700,44997750,7200,7200,7200,7200,0
20240417,185600,44997750,7200,7200,7200,7200,0
20240417,185500,44997750,7200,7200,7200,7200,0
20240417,185400,44997750,7200,7200,7200,7200,0
20240417,185300,44997750,7200,7200,7200,7200,0
20240417,185200,44997750,7200,7200,7200,7200,0
20240417,185100,44997750,7200,7200,7200,7200,0
20240417,185000,44997750,7200,7200,7200,7200,0
20240417,184900,44997750,7200,7200,7200,7200,0
20240417,184800,44997750,7200,7200,7200,7200,0
20240417,184700,44997750,7200,7200,7200,7200,0
20240417,184600,44997750,7200,7200,7200,7200,0
20240417,184500,44997750,7200,7200,7200,7200,0
20240417,184400,44997750,7200,7200,7200,7200,0
20240417,184300,44997750,7200,7200,7200,7200,0
20240417,184200,44997750,7200,7200,7200,7200,219
20240417,184100,44997750,7200,7200,7200,7200,0
20240417,184000,44997750,7200,7200,7200,7200,0
20240417,183900,44997750,7200,7200,7200,7200,0
20240417,183800,44997750,7200,7200,7200,7200,0
20240417,183700,44997750,7200,7200,7200,7200,0
20240417,183600,44997750,7200,7200,7200,7200,0
20240417,183500,44997750,7200,7200,7200,7200,0
20240417,183400,44997750,7200,7200,7200,7200,0
20240417,183300,44997750,7200,7200,7200,7200,0
20240417,183200,44997750,7200,7200,7200,7200,0
20240417,183100,44997750,7200,7200,7200,7200,0
20240417,183000,44997750,7200,7200,7200,7200,0
20240417,182900,44997750,7200,7200,7200,7200,0
20240417,182800,44997750,7200,7200,7200,7200,0
20240417,182700,44997750,7200,7200,7200,7200,0
20240417,182600,44997750,7200,7200,7200,7200,0
20240417,182500,44997750,7200,7200,7200,7200,0
20240417,182400,44997750,7200,7200,7200,7200,0
20240417,182300,44997750,7200,7200,7200,7200,0
20240417,182200,44997750,7200,7200,7200,7200,0
20240417,182100,44997750,7200,7200,7200,7200,0
20240417,182000,44997750,7200,7200,7200,7200,0
20240417,181900,44997750,7200,7200,7200,7200,0
20240417,181800,44997750,7200,7200,7200,7200,0
20240417,181700,44997750,7200,7200,7200,7200,0
20240417,181600,44997750,7200,7200,7200,7200,0
20240417,181500,44997750,7200,7200,7200,7200,0
20240417,181400,44997750,7200,7200,7200,7200,0
20240417,181300,44997750,7200,7200,7200,7200,0
20240417,181200,44997750,7200,7200,7200,7200,219
20240417,181100,44997750,7200,7200,7200,7200,0
20240417,181000,44997750,7200,7200,7200,7200,0
20240417,180900,44997750,7200,7200,7200,7200,0
20240417,180800,44997750,7200,7200,7200,7200,0
20240417,180700,44997750,7200,7200,7200,7200,0
20240417,180600,44997750,7200,7200,7200,7200,0
20240417,180500,44997750,7200,7200,7200,7200,0
20240417,180400,44997750,7200,7200,7200,7200,0
20240417,180300,44997750,7200,7200,7200,7200,0
20240417,180200,44997750,7200,7200,7200,7200,0
20240417,180100,44997750,7200,7200,7200,7200,0
20240417,180000,44997750,7200,7200,7200,7200,0
20240417,175900,44997750,7200,7200,7200,7200,0
20240417,175800,44997750,7200,7200,7200,7200,0
20240417,175700,44997750,7200,7200,7200,7200,0
20240417,175600,44997750,7200,7200,7200,7200,0
20240417,175500,44997750,7200,7200,7200,7200,0
20240417,175400,44997750,7200,7200,7200,7200,0
20240417,175300,44997750,7200,7200,7200,7200,0
20240417,175200,44997750,7200,7200,7200,7200,0
20240417,175100,44997750,7200,7200,7200,7200,0
20240417,175000,44997750,7200,7200,7200,7200,0
20240417,174900,44997750,7200,7200,7200,7200,0
20240417,174800,44997750,7200,7200,7200,7200,0
20240417,174700,44997750,7200,7200,7200,7200,0
20240417,174600,44997750,7200,7200,7200,7200,0
20240417,174500,44997750,7200,7200,7200,7200,0
20240417,174400,44997750,7200,7200,7200,7200,0
20240417,174300,44997750,7200,7200,7200,7200,0
20240417,174200,44997750,7200,7200,7200,7200,219
20240417,174100,44997750,7200,7200,7200,7200,0
20240417,174000,44997750,7200,7200,7200,7200,0
20240417,173900,44997750,7200,7200,7200,7200,0
20240417,173800,44997750,7200,7200,7200,7200,0
20240417,173700,44997750,7200,7200,7200,7200,0
20240417,173600,44997750,7200,7200,7200,7200,0
20240417,173500,44997750,7200,7200,7200,7200,0
20240417,173400,44997750,7200,7200,7200,7200,0
20240417,173300,44997750,7200,7200,7200,7200,0
20240417,173200,44997750,7200,7200,7200,7200,0
20240417,173100,44997750,7200,7200,7200,7200,0
20240417,173000,44997750,7200,7200,7200,7200,0
20240417,172900,44997750,7200,7200,7200,7200,0
20240417,172800,44997750,7200,7200,7200,7200,0
20240417,172700,44997750,7200,7200,7200,7200,0
20240417,172600,44997750,7200,7200,7200,7200,0
20240417,172500,44997750,7200,7200,7200,7200,0
20240417,172400,44997750,7200,7200,7200,7200,0
20240417,172300,44997750,7200,7200,7200,7200,0
20240417,172200,44997750,7200,7200,7200,7200,0
20240417,172100,44997750,7200,7200,7200,7200,0
20240417,172000,44997750,7200,7200,7200,7200,0
20240417,171900,44997750,7200,7200,7200,7200,0
20240417,171800,44997750,7200,7200,7200,7200,0
20240417,171700,44997750,7200,7200,7200,7200,0
20240417,171600,44997750,7200,7200,7200,7200,0
20240417,171500,44997750,7200,7200,7200,7200,0
20240417,171400,44997750,7200,7200,7200,7200,0
20240417,171300,44997750,7200,7200,7200,7200,0
20240417,171200,44997750,7200,7200,7200,7200,219
20240417,171100,44997750,7200,7200,7200,7200,0
20240417,171000,44997750,7200,7200,7200,7200,0
20240417,170900,44997750,7200,7200,7200,7200,0
20240417,170800,44997750,7200,7200,7200,7200,0
20240417,170700,44997750,7200,7200,7200,7200,0
20240417,170600,44997750,7200,7200,7200,7200,0
20240417,170500,44997750,7200,7200,7200,7200,0
20240417,170400,44997750,7200,7200,7200,7200,0
20240417,170300,44997750,7200,7200,7200,7200,0
20240417,170200,44997750,7200,7200,7200,7200,0
20240417,170100,44997750,7200,7200,7200,7200,0
20240417,170000,44997750,7200,7200,7200,7200,0
20240417,165900,44997750,7200,7200,7200,7200,0
20240417,165800,44997750,7200,7200,7200,7200,0
20240417,165700,44997750,7200,7200,7200,7200,0
20240417,165600,44997750,7200,7200,7200,7200,0
20240417,165500,44997750,7200,7200,7200,7200,0
20240417,165400,44997750,7200,7200,7200,7200,0
20240417,165300,44997750,7200,7200,7200,7200,0
20240417,165200,44997750,7200,7200,7200,7200,0
20240417,165100,44997750,7200,7200,7200,7200,0
20240417,165000,44997750,7200,7200,7200,7200,0
20240417,164900,44997750,7200,7200,7200,7200,0
20240417,164800,44997750,7200,7200,7200,7200,0
20240417,164700,44997750,7200,7200,7200,7200,0
20240417,164600,44997750,7200,7200,7200,7200,0
20240417,164500,44997750,7200,7200,7200,7200,0
20240417,164400,44997750,7200,7200,7200,7200,0
20240417,164300,44997750,7200,7200,7200,7200,0
20240417,164200,44997750,7200,7200,7200,7200,219
20240417,164100,44997750,7200,7200,7200,7200,0
20240417,164000,44997750,7200,7200,7200,7200,0
20240417,163900,44997750,7200,7200,7200,7200,0
20240417,163800,44997750,7200,7200,7200,7200,0
20240417,163700,44997750,7200,7200,7200,7200,0
20240417,163600,44997750,7200,7200,7200,7200,0
20240417,163500,44997750,7200,7200,7200,7200,0
20240417,163400,44997750,7200,7200,7200,7200,0
20240417,163300,44997750,7200,7200,7200,7200,0
20240417,163200,44997750,7200,7200,7200,7200,0
20240417,163100,44997750,7200,7200,7200,7200,0
20240417,163000,44997750,7200,7200,7200,7200,0
20240417,162900,44997750,7200,7200,7200,7200,0
20240417,162800,44997750,7200,7200,7200,7200,0
20240417,162700,44997750,7200,7200,7200,7200,0
20240417,162600,44997750,7200,7200,7200,7200,0
20240417,162500,44997750,7200,7200,7200,7200,0
20240417,162400,44997750,7200,7200,7200,7200,0
20240417,162300,44997750,7200,7200,7200,7200,0
20240417,162200,44997750,7200,7200,7200,7200,0
20240417,162100,44997750,7200,7200,7200,7200,0
20240417,162000,44997750,7200,7200,7200,7200,0
20240417,161900,44997750,7200,7200,7200,7200,0
20240417,161800,44997750,7200,7200,7200,7200,0
20240417,161700,44997750,7200,7200,7200,7200,0
20240417,161600,44997750,7200,7200,7200,7200,0
20240417,161500,44997750,7200,7200,7200,7200,0
20240417,161400,44997750,7200,7200,7200,7200,0
20240417,161300,44997750,7200,7200,7200,7200,0
20240417,161200,44997750,7200,7200,7200,7200,219
20240417,161100,44997750,7200,7200,7200,7200,0
20240417,161000,44997750,7200,7200,7200,7200,0
20240417,160900,44997750,7200,7200,7200,7200,0
20240417,160800,44997750,7200,7200,7200,7200,0
20240417,160700,44997750,7200,7200,7200,7200,0
20240417,160600,44997750,7200,7200,7200,7200,0
20240417,160500,44997750,7200,7200,7200,7200,0
20240417,160400,44997750,7200,7200,7200,7200,0
20240417,160300,44997750,7200,7200,7200,7200,0
20240417,160200,44997750,7200,7200,7200,7200,0
20240417,160100,44997750,7200,7200,7200,7200,0
20240417,160000,44997750,7200,7200,7200,7200,0
20240417,155900,44997750,7200,7200,7200,7200,0
20240417,155800,44997750,7200,7200,7200,7200,0
20240417,155700,44997750,7200,7200,7200,7200,0
20240417,155600,44997750,7200,7200,7200,7200,0
20240417,155500,44997750,7200,7200,7200,7200,0
20240417,155400,44997750,7200,7200,7200,7200,0
20240417,155300,44997750,7200,7200,7200,7200,0
20240417,155200,44997750,7200,7200,7200,7200,0
20240417,155100,44997750,7200,7200,7200,7200,0
20240417,155000,44997750,7200,7200,7200,7200,0
20240417,154900,44997750,7200,7200,7200,7200,0
20240417,154800,44997750,7200,7200,7200,7200,0
20240417,154700,44997750,7200,7200,7200,7200,0
20240417,154600,44997750,7200,7200,7200,7200,0
20240417,154500,44997750,7200,7200,7200,7200,0
20240417,154400,44997750,7200,7200,7200,7200,0
20240417,154300,44997750,7200,7200,7200,7200,0
20240417,154200,44997750,7200,7200,7200,7200,219
20240417,154100,44997750,7200,7200,7200,7200,0
20240417,154000,44997750,7200,7200,7200,7200,0
20240417,153900,44997750,7200,7200,7200,7200,0
20240417,153800,44997750,7200,7200,7200,7200,0
20240417,153700,44997750,7200,7200,7200,7200,0
20240417,153600,44997750,7200,7200,7200,7200,0
20240417,153500,44997750,7200,7200,7200,7200,0
20240417,153400,44997750,7200,7200,7200,7200,0
20240417,153300,44997750,7200,7200,7200,7200,0
20240417,153200,44997750,7200,7200,7200,7200,0
20240417,153100,44997750,7200,7200,7200,7200,0
20240417,153000,44997750,7200,7200,7200,7200,219
20240417,152900,43420950,7180,7180,7180,7180,0
20240417,152800,43420950,7180,7180,7180,7180,0
20240417,152700,43420950,7180,7180,7180,7180,0
20240417,152600,43420950,7180,7180,7180,7180,0
20240417,152500,43420950,7180,7180,7180,7180,0
20240417,152400,43420950,7180,7180,7180,7180,0
20240417,152300,43420950,7180,7180,7180,7180,0
20240417,152200,43420950,7180,7180,7180,7180,0
20240417,152100,43420950,7180,7180,7180,7180,0
20240417,152000,43420950,7180,7180,7180,7180,0
20240417,151900,43420950,7180,7190,7190,7180,355
20240417,151800,40871040,7200,7200,7200,7200,0
20240417,151700,40871040,7200,7200,7200,7200,0
20240417,151600,40871040,7200,7200,7200,7200,2
20240417,151500,40856640,7190,7190,7190,7190,0
20240417,151400,40856640,7190,7190,7190,7190,0
20240417,151300,40856640,7190,7190,7190,7190,0
20240417,151200,40856640,7190,7190,7190,7190,30
20240417,151100,40640940,7190,7190,7190,7190,50
20240417,151000,40281440,7200,7190,7200,7190,8
20240417,150900,40223900,7200,7200,7200,7200,0
20240417,150800,40223900,7200,7200,7200,7200,0
20240417,150700,40223900,7200,7200,7200,7200,0
20240417,150600,40223900,7200,7200,7200,7200,0
20240417,150500,40223900,7200,7190,7200,7190,4
20240417,150400,40195120,7190,7190,7190,7190,0
20240417,150300,40195120,7190,7190,7190,7190,0
20240417,150200,40195120,7190,7190,7190,7190,0
20240417,150100,40195120,7190,7190,7190,7190,24
20240417,150000,40022560,7200,7200,7200,7200,0
20240417,145900,40022560,7200,7200,7200,7200,0
20240417,145800,40022560,7200,7200,7200,7200,0
20240417,145700,40022560,7200,7200,7200,7200,0
20240417,145600,40022560,7200,7190,7200,7190,143
20240417,145500,38994360,7200,7200,7200,7200,0
20240417,145400,38994360,7200,7200,7200,7200,4
20240417,145300,38965560,7190,7190,7190,7190,0
20240417,145200,38965560,7190,7190,7190,7190,16
20240417,145100,38850520,7190,7190,7190,7190,84
20240417,145000,38246560,7200,7200,7200,7200,0
20240417,144900,38246560,7200,7200,7200,7200,0
20240417,144800,38246560,7200,7200,7200,7200,0
20240417,144700,38246560,7200,7200,7200,7200,7
20240417,144600,38196160,7190,7190,7190,7190,7
20240417,144500,38145830,7200,7200,7200,7200,0
20240417,144400,38145830,7200,7200,7200,7200,0
20240417,144300,38145830,7200,7200,7200,7200,0
20240417,144200,38145830,7200,7200,7200,7200,0
20240417,144100,38145830,7200,7200,7200,7200,10
20240417,144000,38073830,7200,7200,7200,7200,0
20240417,143900,38073830,7200,7200,7200,7200,0
20240417,143800,38073830,7200,7200,7200,7200,0
20240417,143700,38073830,7200,7200,7200,7200,0
20240417,143600,38073830,7200,7200,7200,7200,0
20240417,143500,38073830,7200,7200,7200,7200,2
20240417,143400,38059430,7190,7190,7190,7190,25
20240417,143300,37879680,7200,7200,7200,7200,0
20240417,143200,37879680,7200,7200,7200,7200,0
20240417,143100,37879680,7200,7200,7200,7200,0
20240417,143000,37879680,7200,7200,7200,7200,0
20240417,142900,37879680,7200,7200,7200,7200,0
20240417,142800,37879680,7200,7200,7200,7200,2
20240417,142700,37865280,7180,7180,7180,7180,0
20240417,142600,37865280,7180,7180,7180,7180,206
20240417,142500,36386200,7190,7190,7190,7190,133
20240417,142400,35429930,7190,7190,7190,7190,9
20240417,142300,35365220,7200,7200,7200,7200,0
20240417,142200,35365220,7200,7200,7200,7200,0
20240417,142100,35365220,7200,7200,7200,7200,0
20240417,142000,35365220,7200,7200,7200,7200,0
20240417,141900,35365220,7200,7200,7200,7200,0
20240417,141800,35365220,7200,7200,7200,7200,0
20240417,141700,35365220,7200,7200,7200,7200,14
20240417,141600,35264420,7200,7200,7200,7200,0
20240417,141500,35264420,7200,7200,7200,7200,0
20240417,141400,35264420,7200,7200,7200,7200,0
20240417,141300,35264420,7200,7200,7200,7200,3
20240417,141200,35242820,7190,7190,7190,7190,0
20240417,141100,35242820,7190,7190,7190,7190,100
20240417,141000,34523820,7200,7200,7200,7200,0
20240417,140900,34523820,7200,7200,7200,7200,0
20240417,140800,34523820,7200,7200,7200,7200,1
20240417,140700,34516620,7200,7200,7200,7200,0
20240417,140600,34516620,7200,7200,7200,7200,0
20240417,140500,34516620,7200,7200,7200,7200,0
20240417,140400,34516620,7200,7200,7200,7200,4
20240417,140300,34487820,7200,7200,7200,7200,0
20240417,140200,34487820,7200,7200,7200,7200,0
20240417,140100,34487820,7200,7200,7200,7200,0
20240417,140000,34487820,7200,7200,7200,7200,0
20240417,135900,34487820,7200,7200,7200,7200,0
20240417,135800,34487820,7200,7200,7200,7200,0
20240417,135700,34487820,7200,7200,7200,7200,0
20240417,135600,34487820,7200,7200,7200,7200,0
20240417,135500,34487820,7200,7200,7200,7200,2
20240417,135400,34473420,7170,7170,7170,7170,173
20240417,135300,33233010,7200,7200,7200,7200,0
20240417,135200,33233010,7200,7200,7200,7200,0
20240417,135100,33233010,7200,7200,7200,7200,0
20240417,135000,33233010,7200,7200,7200,7200,0
20240417,134900,33233010,7200,7200,7200,7200,0
20240417,134800,33233010,7200,7200,7200,7200,0
20240417,134700,33233010,7200,7200,7200,7200,2
20240417,134600,33218610,7190,7190,7190,7190,0
20240417,134500,33218610,7190,7190,7190,7190,50
20240417,134400,32859110,7170,7170,7170,7170,1
20240417,134300,32851940,7190,7190,7190,7190,0
20240417,134200,32851940,7190,7190,7190,7190,10
20240417,134100,32780040,7170,7170,7170,7170,0
20240417,134000,32780040,7170,7170,7170,7170,0
20240417,133900,32780040,7170,7170,7170,7170,1
20240417,133800,32772870,7190,7190,7190,7190,10
20240417,133700,32700970,7170,7170,7170,7170,0
20240417,133600,32700970,7170,7170,7170,7170,1
20240417,133500,32693800,7190,7190,7190,7190,0
20240417,133400,32693800,7190,7190,7190,7190,10
20240417,133300,32621900,7190,7190,7190,7190,10
20240417,133200,32550000,7170,7190,7190,7170,150
20240417,133100,31474180,7200,7200,7200,7200,0
20240417,133000,31474180,7200,7200,7200,7200,0
20240417,132900,31474180,7200,7200,7200,7200,15
20240417,132800,31366180,7200,7200,7200,7200,0
20240417,132700,31366180,7200,7200,7200,7200,3
20240417,132600,31344580,7180,7180,7180,7180,0
20240417,132500,31344580,7180,7180,7180,7180,0
20240417,132400,31344580,7180,7180,7180,7180,0
20240417,132300,31344580,7180,7180,7180,7180,0
20240417,132200,31344580,7180,7180,7180,7180,0
20240417,132100,31344580,7180,7200,7200,7180,218
20240417,132000,29779280,7190,7190,7190,7190,0
20240417,131900,29779280,7190,7190,7190,7190,52
20240417,131800,29405400,7200,7200,7200,7200,0
20240417,131700,29405400,7200,7200,7200,7200,0
20240417,131600,29405400,7200,7200,7200,7200,0
20240417,131500,29405400,7200,7200,7200,7200,0
20240417,131400,29405400,7200,7200,7200,7200,0
20240417,131300,29405400,7200,7200,7200,7200,2
20240417,131200,29391000,7200,7200,7200,7200,2
20240417,131100,29376600,7200,7200,7200,7200,0
20240417,131000,29376600,7200,7200,7200,7200,4
20240417,130900,29347800,7210,7210,7210,7210,0
20240417,130800,29347800,7210,7210,7210,7210,4
20240417,130700,29318960,7200,7200,7200,7200,6
20240417,130600,29275760,7200,7200,7200,7200,0
20240417,130500,29275760,7200,7200,7200,7200,11
20240417,130400,29196560,7210,7210,7210,7210,0
20240417,130300,29196560,7210,7210,7210,7210,0
20240417,130200,29196560,7210,7210,7210,7210,0
20240417,130100,29196560,7210,7210,7210,7210,0
20240417,130000,29196560,7210,7210,7210,7210,0
20240417,125900,29196560,7210,7210,7210,7210,0
20240417,125800,29196560,7210,7210,7210,7210,0
20240417,125700,29196560,7210,7210,7210,7210,0
20240417,125600,29196560,7210,7210,7210,7210,0
20240417,125500,29196560,7210,7210,7210,7210,0
20240417,125400,29196560,7210,7210,7210,7210,0
20240417,125300,29196560,7210,7210,7210,7210,0
20240417,125200,29196560,7210,7210,7210,7210,0
20240417,125100,29196560,7210,7210,7210,7210,0
20240417,125000,29196560,7210,7210,7210,7210,4
20240417,124900,29167720,7210,7210,7210,7210,1
20240417,124800,29160510,7190,7190,7190,7190,0
20240417,124700,29160510,7190,7190,7190,7190,0
20240417,124600,29160510,7190,7190,7190,7190,0
20240417,124500,29160510,7190,7190,7190,7190,0
20240417,124400,29160510,7190,7190,7190,7190,0
20240417,124300,29160510,7190,7200,7200,7190,200
20240417,124200,27722500,7210,7210,7210,7210,0
20240417,124100,27722500,7210,7210,7210,7210,0
20240417,124000,27722500,7210,7210,7210,7210,0
20240417,123900,27722500,7210,7210,7210,7210,1
20240417,123800,27715290,7210,7210,7210,7210,0
20240417,123700,27715290,7210,7210,7210,7210,14
20240417,123600,27614350,7210,7210,7210,7210,0
20240417,123500,27614350,7210,7210,7210,7210,0
20240417,123400,27614350,7210,7210,7210,7210,0
20240417,123300,27614350,7210,7210,7210,7210,0
20240417,123200,27614350,7210,7210,7210,7210,0
20240417,123100,27614350,7210,7210,7210,7210,0
20240417,123000,27614350,7210,7210,7210,7210,0
20240417,122900,27614350,7210,7210,7210,7210,0
20240417,122800,27614350,7210,7210,7210,7210,0
20240417,122700,27614350,7210,7210,7210,7210,11
20240417,122600,27535040,7200,7200,7200,7200,150
20240417,122500,26455040,7210,7210,7210,7210,0
20240417,122400,26455040,7210,7210,7210,7210,0
20240417,122300,26455040,7210,7210,7210,7210,0
20240417,122200,26455040,7210,7210,7210,7210,10
20240417,122100,26382940,7210,7210,7210,7210,0
20240417,122000,26382940,7210,7210,7210,7210,0
20240417,121900,26382940,7210,7210,7210,7210,1
20240417,121800,26375730,7210,7210,7210,7210,0
20240417,121700,26375730,7210,7210,7210,7210,1
20240417,121600,26368520,7210,7210,7210,7210,0
20240417,121500,26368520,7210,7210,7210,7210,6
20240417,121400,26325260,7210,7210,7210,7210,0
20240417,121300,26325260,7210,7210,7210,7210,1
20240417,121200,26318050,7210,7210,7210,7210,2
20240417,121100,26303630,7210,7210,7210,7210,0
20240417,121000,26303630,7210,7210,7210,7210,0
20240417,120900,26303630,7210,7210,7210,7210,0
20240417,120800,26303630,7210,7210,7210,7210,0
20240417,120700,26303630,7210,7210,7210,7210,3
20240417,120600,26282000,7200,7200,7200,7200,40
20240417,120500,25994000,7210,7210,7210,7210,0
20240417,120400,25994000,7210,7210,7210,7210,0
20240417,120300,25994000,7210,7210,7210,7210,0
20240417,120200,25994000,7210,7210,7210,7210,0
20240417,120100,25994000,7210,7210,7210,7210,0
20240417,120000,25994000,7210,7210,7210,7210,0
20240417,115900,25994000,7210,7210,7210,7210,0
20240417,115800,25994000,7210,7210,7210,7210,0
20240417,115700,25994000,7210,7210,7210,7210,0
20240417,115600,25994000,7210,7210,7210,7210,4
20240417,115500,25965160,7210,7200,7210,7200,11
20240417,115400,25885950,7210,7210,7210,7210,0
20240417,115300,25885950,7210,7210,7210,7210,0
20240417,115200,25885950,7210,7210,7210,7210,0
20240417,115100,25885950,7210,7210,7210,7210,0
20240417,115000,25885950,7210,7210,7210,7210,4
20240417,114900,25857110,7190,7210,7210,7190,16
20240417,114800,25741950,7210,7190,7210,7190,4
20240417,114700,25713150,7180,7180,7190,7180,50
20240417,114600,25353850,7180,7180,7180,7180,10
20240417,114500,25282050,7180,7190,7190,7180,12
20240417,114400,25195870,7180,7180,7180,7180,10
20240417,114300,25124070,7180,7180,7190,7180,24
20240417,114200,24951730,7180,7190,7190,7180,10
20240417,114100,24879910,7180,7180,7180,7180,10
20240417,114000,24808110,7170,7170,7170,7170,0
20240417,113900,24808110,7170,7180,7180,7170,50
20240417,113800,24449500,7190,7190,7190,7190,0
20240417,113700,24449500,7190,7190,7190,7190,14
20240417,113600,24348840,7190,7190,7190,7190,7
20240417,113500,24298510,7190,7190,7190,7190,0
20240417,113400,24298510,7190,7190,7190,7190,1
20240417,113300,24291320,7190,7190,7190,7190,0
20240417,113200,24291320,7190,7190,7190,7190,0
20240417,113100,24291320,7190,7190,7190,7190,0
20240417,113000,24291320,7190,7190,7190,7190,1
20240417,112900,24284130,7180,7180,7180,7180,28
20240417,112800,24083090,7180,7180,7180,7180,0
20240417,112700,24083090,7180,7180,7180,7180,0
20240417,112600,24083090,7180,7180,7180,7180,1
20240417,112500,24075910,7180,7180,7180,7180,5
20240417,112400,24040010,7160,7160,7160,7160,0
20240417,112300,24040010,7160,7160,7160,7160,166
20240417,112200,22851450,7160,7160,7160,7160,0
20240417,112100,22851450,7160,7160,7160,7160,0
20240417,112000,22851450,7160,7160,7160,7160,0
20240417,111900,22851450,7160,7160,7160,7160,512
20240417,111800,19185530,7150,7150,7150,7150,1
20240417,111700,19178380,7180,7180,7180,7180,0
20240417,111600,19178380,7180,7140,7180,7140,2
20240417,111500,19164060,7180,7180,7180,7180,0
20240417,111400,19164060,7180,7180,7180,7180,1
20240417,111300,19156880,7180,7180,7180,7180,0
20240417,111200,19156880,7180,7180,7180,7180,10
20240417,111100,19085080,7140,7140,7140,7140,0
20240417,111000,19085080,7140,7140,7140,7140,0
20240417,110900,19085080,7140,7140,7140,7140,0
20240417,110800,19085080,7140,7170,7170,7140,800
20240417,110700,13366480,7180,7180,7180,7180,0
20240417,110600,13366480,7180,7180,7180,7180,0
20240417,110500,13366480,7180,7180,7180,7180,0
20240417,110400,13366480,7180,7180,7180,7180,0
20240417,110300,13366480,7180,7180,7180,7180,0
20240417,110200,13366480,7180,7180,7180,7180,0
20240417,110100,13366480,7180,7180,7180,7180,0
20240417,110000,13366480,7180,7180,7180,7180,0
20240417,105900,13366480,7180,7180,7180,7180,0
20240417,105800,13366480,7180,7180,7180,7180,0
20240417,105700,13366480,7180,7180,7180,7180,0
20240417,105600,13366480,7180,7180,7180,7180,0
20240417,105500,13366480,7180,7180,7180,7180,0
20240417,105400,13366480,7180,7180,7180,7180,0
20240417,105300,13366480,7180,7180,7180,7180,0
20240417,105200,13366480,7180,7180,7180,7180,0
20240417,105100,13366480,7180,7180,7180,7180,0
20240417,105000,13366480,7180,7180,7180,7180,0
20240417,104900,13366480,7180,7180,7180,7180,0
20240417,104800,13366480,7180,7180,7180,7180,2
20240417,104700,13352120,7160,7160,7160,7160,0
20240417,104600,13352120,7160,7160,7160,7160,149
20240417,104500,12285280,7160,7160,7160,7160,0
20240417,104400,12285280,7160,7160,7160,7160,5
20240417,104300,12249480,7170,7170,7170,7170,0
20240417,104200,12249480,7170,7170,7170,7170,0
20240417,104100,12249480,7170,7170,7170,7170,0
20240417,104000,12249480,7170,7170,7170,7170,0
20240417,103900,12249480,7170,7170,7170,7170,0
20240417,103800,12249480,7170,7170,7170,7170,0
20240417,103700,12249480,7170,7170,7170,7170,0
20240417,103600,12249480,7170,7170,7170,7170,0
20240417,103500,12249480,7170,7170,7170,7170,1
20240417,103400,12242310,7160,7160,7160,7160,0
20240417,103300,12242310,7160,7160,7160,7160,0
20240417,103200,12242310,7160,7160,7160,7160,0
20240417,103100,12242310,7160,7160,7160,7160,0
20240417,103000,12242310,7160,7160,7160,7160,0
20240417,102900,12242310,7160,7160,7160,7160,0
20240417,102800,12242310,7160,7160,7160,7160,0
20240417,102700,12242310,7160,7170,7170,7160,20
20240417,102600,12099080,7170,7170,7170,7170,0
20240417,102500,12099080,7170,7170,7170,7170,0
20240417,102400,12099080,7170,7170,7170,7170,27
20240417,102300,11905490,7170,7170,7170,7170,0
20240417,102200,11905490,7170,7170,7170,7170,0
20240417,102100,11905490,7170,7180,7180,7170,24
20240417,102000,11733400,7180,7180,7180,7180,0
20240417,101900,11733400,7180,7180,7180,7180,0
20240417,101800,11733400,7180,7180,7180,7180,0
20240417,101700,11733400,7180,7180,7180,7180,0
20240417,101600,11733400,7180,7180,7180,7180,0
20240417,101500,11733400,7180,7180,7180,7180,0
20240417,101400,11733400,7180,7170,7180,7170,19
20240417,101300,11597150,7170,7170,7170,7170,0
20240417,101200,11597150,7170,7170,7170,7170,172
20240417,101100,10363910,7170,7170,7170,7170,0
20240417,101000,10363910,7170,7170,7170,7170,0
20240417,100900,10363910,7170,7170,7170,7170,0
20240417,100800,10363910,7170,7170,7170,7170,111
20240417,100700,9568040,7180,7180,7180,7180,7
20240417,100600,9517780,7170,7170,7170,7170,0
20240417,100500,9517780,7170,7180,7180,7170,103
20240417,100400,8779240,7180,7180,7180,7180,0
20240417,100300,8779240,7180,7180,7180,7180,0
20240417,100200,8779240,7180,7180,7180,7180,0
20240417,100100,8779240,7180,7180,7180,7180,0
20240417,100000,8779240,7180,7180,7180,7180,5
20240417,095900,8743340,7180,7180,7180,7180,0
20240417,095800,8743340,7180,7180,7180,7180,0
20240417,095700,8743340,7180,7180,7180,7180,0
20240417,095600,8743340,7180,7180,7180,7180,0
20240417,095500,8743340,7180,7180,7180,7180,10
20240417,095400,8671540,7170,7170,7170,7170,29
20240417,095300,8463610,7170,7170,7170,7170,0
20240417,095200,8463610,7170,7170,7170,7170,71
20240417,095100,7954540,7180,7180,7180,7180,0
20240417,095000,7954540,7180,7180,7180,7180,0
20240417,094900,7954540,7180,7180,7180,7180,0
20240417,094800,7954540,7180,7180,7180,7180,0
20240417,094700,7954540,7180,7180,7180,7180,0
20240417,094600,7954540,7180,7180,7180,7180,0
20240417,094500,7954540,7180,7180,7180,7180,0
20240417,094400,7954540,7180,7180,7180,7180,0
20240417,094300,7954540,7180,7180,7180,7180,0
20240417,094200,7954540,7180,7180,7180,7180,0
20240417,094100,7954540,7180,7180,7180,7180,0
20240417,094000,7954540,7180,7180,7180,7180,0
20240417,093900,7954540,7180,7180,7180,7180,0
20240417,093800,7954540,7180,7180,7180,7180,0
20240417,093700,7954540,7180,7180,7180,7180,0
20240417,093600,7954540,7180,7180,7180,7180,0
20240417,093500,7954540,7180,7180,7180,7180,0
20240417,093400,7954540,7180,7180,7180,7180,0
20240417,093300,7954540,7180,7180,7180,7180,3
20240417,093200,7933000,7170,7170,7170,7170,0
20240417,093100,7933000,7170,7170,7170,7170,0
20240417,093000,7933000,7170,7170,7170,7170,11
20240417,092900,7854130,7170,7170,7170,7170,39
20240417,092800,7574500,7170,7170,7170,7170,100
20240417,092700,6857500,7180,7180,7180,7180,20
20240417,092600,6713900,7170,7170,7170,7170,35
20240417,092500,6462950,7160,7160,7160,7160,0
20240417,092400,6462950,7160,7160,7160,7160,0
20240417,092300,6462950,7160,7160,7160,7160,0
20240417,092200,6462950,7160,7170,7170,7160,24
20240417,092100,6290880,7180,7180,7180,7180,0
20240417,092000,6290880,7180,7180,7180,7180,0
20240417,091900,6290880,7180,7180,7180,7180,0
20240417,091800,6290880,7180,7180,7180,7180,0
20240417,091700,6290880,7180,7180,7180,7180,6
20240417,091600,6247800,7180,7170,7180,7170,10
20240417,091500,6176040,7170,7170,7170,7170,1
20240417,091400,6168870,7170,7170,7170,7170,0
20240417,091300,6168870,7170,7170,7170,7170,0
20240417,091200,6168870,7170,7170,7170,7170,0
20240417,091100,6168870,7170,7170,7170,7170,0
20240417,091000,6168870,7170,7170,7170,7170,1
20240417,090900,6161700,7170,7170,7170,7170,0
20240417,090800,6161700,7170,7170,7170,7170,0
20240417,090700,6161700,7170,7170,7170,7170,0
20240417,090600,6161700,7170,7170,7170,7170,0
20240417,090500,6161700,7170,7170,7170,7170,0
20240417,090400,6161700,7170,7170,7170,7170,0
20240417,090300,6161700,7170,7170,7170,7170,20
20240417,090200,6018300,7120,7120,7120,7120,0
20240417,090100,6018300,7120,7120,7120,7120,807
20240417,090000,272460,7170,7170,7170,7170,38