KissMeData/072870/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,193600,74114750,10980,10980,10980,10980,700
20240408,193500,74114750,10980,10980,10980,10980,0
20240408,193400,74114750,10980,10980,10980,10980,0
20240408,193300,74114750,10980,10980,10980,10980,0
20240408,193200,74114750,10980,10980,10980,10980,0
20240408,193100,74114750,10980,10980,10980,10980,0
20240408,193000,74114750,10980,10980,10980,10980,0
20240408,192900,74114750,10980,10980,10980,10980,0
20240408,192800,74114750,10980,10980,10980,10980,0
20240408,192700,74114750,10980,10980,10980,10980,0
20240408,192600,74114750,10980,10980,10980,10980,0
20240408,192500,74114750,10980,10980,10980,10980,0
20240408,192400,74114750,10980,10980,10980,10980,0
20240408,192300,74114750,10980,10980,10980,10980,0
20240408,192200,74114750,10980,10980,10980,10980,0
20240408,192100,74114750,10980,10980,10980,10980,0
20240408,192000,74114750,10980,10980,10980,10980,0
20240408,191900,74114750,10980,10980,10980,10980,0
20240408,191800,74114750,10980,10980,10980,10980,0
20240408,191700,74114750,10980,10980,10980,10980,0
20240408,191600,74114750,10980,10980,10980,10980,0
20240408,191500,74114750,10980,10980,10980,10980,0
20240408,191400,74114750,10980,10980,10980,10980,0
20240408,191300,74114750,10980,10980,10980,10980,0
20240408,191200,74114750,10980,10980,10980,10980,0
20240408,191100,74114750,10980,10980,10980,10980,0
20240408,191000,74114750,10980,10980,10980,10980,0
20240408,190900,74114750,10980,10980,10980,10980,0
20240408,190800,74114750,10980,10980,10980,10980,0
20240408,190700,74114750,10980,10980,10980,10980,0
20240408,190600,74114750,10980,10980,10980,10980,700
20240408,190500,74114750,10980,10980,10980,10980,0
20240408,190400,74114750,10980,10980,10980,10980,0
20240408,190300,74114750,10980,10980,10980,10980,0
20240408,190200,74114750,10980,10980,10980,10980,0
20240408,190100,74114750,10980,10980,10980,10980,0
20240408,190000,74114750,10980,10980,10980,10980,0
20240408,185900,74114750,10980,10980,10980,10980,0
20240408,185800,74114750,10980,10980,10980,10980,0
20240408,185700,74114750,10980,10980,10980,10980,0
20240408,185600,74114750,10980,10980,10980,10980,0
20240408,185500,74114750,10980,10980,10980,10980,0
20240408,185400,74114750,10980,10980,10980,10980,0
20240408,185300,74114750,10980,10980,10980,10980,0
20240408,185200,74114750,10980,10980,10980,10980,0
20240408,185100,74114750,10980,10980,10980,10980,0
20240408,185000,74114750,10980,10980,10980,10980,0
20240408,184900,74114750,10980,10980,10980,10980,0
20240408,184800,74114750,10980,10980,10980,10980,0
20240408,184700,74114750,10980,10980,10980,10980,0
20240408,184600,74114750,10980,10980,10980,10980,0
20240408,184500,74114750,10980,10980,10980,10980,0
20240408,184400,74114750,10980,10980,10980,10980,0
20240408,184300,74114750,10980,10980,10980,10980,0
20240408,184200,74114750,10980,10980,10980,10980,0
20240408,184100,74114750,10980,10980,10980,10980,0
20240408,184000,74114750,10980,10980,10980,10980,0
20240408,183900,74114750,10980,10980,10980,10980,0
20240408,183800,74114750,10980,10980,10980,10980,0
20240408,183700,74114750,10980,10980,10980,10980,0
20240408,183600,74114750,10980,10980,10980,10980,700
20240408,183500,74114750,10980,10980,10980,10980,0
20240408,183400,74114750,10980,10980,10980,10980,0
20240408,183300,74114750,10980,10980,10980,10980,0
20240408,183200,74114750,10980,10980,10980,10980,0
20240408,183100,74114750,10980,10980,10980,10980,0
20240408,183000,74114750,10980,10980,10980,10980,0
20240408,182900,74114750,10980,10980,10980,10980,0
20240408,182800,74114750,10980,10980,10980,10980,0
20240408,182700,74114750,10980,10980,10980,10980,0
20240408,182600,74114750,10980,10980,10980,10980,0
20240408,182500,74114750,10980,10980,10980,10980,0
20240408,182400,74114750,10980,10980,10980,10980,0
20240408,182300,74114750,10980,10980,10980,10980,0
20240408,182200,74114750,10980,10980,10980,10980,0
20240408,182100,74114750,10980,10980,10980,10980,0
20240408,182000,74114750,10980,10980,10980,10980,0
20240408,181900,74114750,10980,10980,10980,10980,0
20240408,181800,74114750,10980,10980,10980,10980,0
20240408,181700,74114750,10980,10980,10980,10980,0
20240408,181600,74114750,10980,10980,10980,10980,0
20240408,181500,74114750,10980,10980,10980,10980,0
20240408,181400,74114750,10980,10980,10980,10980,0
20240408,181300,74114750,10980,10980,10980,10980,0
20240408,181200,74114750,10980,10980,10980,10980,0
20240408,181100,74114750,10980,10980,10980,10980,0
20240408,181000,74114750,10980,10980,10980,10980,0
20240408,180900,74114750,10980,10980,10980,10980,0
20240408,180800,74114750,10980,10980,10980,10980,0
20240408,180700,74114750,10980,10980,10980,10980,0
20240408,180600,74114750,10980,10980,10980,10980,700
20240408,180500,74114750,10980,10980,10980,10980,0
20240408,180400,74114750,10980,10980,10980,10980,0
20240408,180300,74114750,10980,10980,10980,10980,0
20240408,180200,74114750,10980,10980,10980,10980,0
20240408,180100,74114750,10980,10980,10980,10980,0
20240408,180000,74114750,10980,10980,10980,10980,0
20240408,175900,74114750,10980,10980,10980,10980,0
20240408,175800,74114750,10980,10980,10980,10980,0
20240408,175700,74114750,10980,10980,10980,10980,0
20240408,175600,74114750,10980,10980,10980,10980,0
20240408,175500,74114750,10980,10980,10980,10980,0
20240408,175400,74114750,10980,10980,10980,10980,0
20240408,175300,74114750,10980,10980,10980,10980,0
20240408,175200,74114750,10980,10980,10980,10980,0
20240408,175100,74114750,10980,10980,10980,10980,0
20240408,175000,74114750,10980,10980,10980,10980,0
20240408,174900,74114750,10980,10980,10980,10980,0
20240408,174800,74114750,10980,10980,10980,10980,0
20240408,174700,74114750,10980,10980,10980,10980,0
20240408,174600,74114750,10980,10980,10980,10980,0
20240408,174500,74114750,10980,10980,10980,10980,0
20240408,174400,74114750,10980,10980,10980,10980,0
20240408,174300,74114750,10980,10980,10980,10980,0
20240408,174200,74114750,10980,10980,10980,10980,0
20240408,174100,74114750,10980,10980,10980,10980,0
20240408,174000,74114750,10980,10980,10980,10980,0
20240408,173900,74114750,10980,10980,10980,10980,0
20240408,173800,74114750,10980,10980,10980,10980,0
20240408,173700,74114750,10980,10980,10980,10980,0
20240408,173600,74114750,10980,10980,10980,10980,700
20240408,173500,74114750,10980,10980,10980,10980,0
20240408,173400,74114750,10980,10980,10980,10980,0
20240408,173300,74114750,10980,10980,10980,10980,0
20240408,173200,74114750,10980,10980,10980,10980,0
20240408,173100,74114750,10980,10980,10980,10980,0
20240408,173000,74114750,10980,10980,10980,10980,0
20240408,172900,74114750,10980,10980,10980,10980,0
20240408,172800,74114750,10980,10980,10980,10980,0
20240408,172700,74114750,10980,10980,10980,10980,0
20240408,172600,74114750,10980,10980,10980,10980,0
20240408,172500,74114750,10980,10980,10980,10980,0
20240408,172400,74114750,10980,10980,10980,10980,0
20240408,172300,74114750,10980,10980,10980,10980,0
20240408,172200,74114750,10980,10980,10980,10980,0
20240408,172100,74114750,10980,10980,10980,10980,0
20240408,172000,74114750,10980,10980,10980,10980,0
20240408,171900,74114750,10980,10980,10980,10980,0
20240408,171800,74114750,10980,10980,10980,10980,0
20240408,171700,74114750,10980,10980,10980,10980,0
20240408,171600,74114750,10980,10980,10980,10980,0
20240408,171500,74114750,10980,10980,10980,10980,0
20240408,171400,74114750,10980,10980,10980,10980,0
20240408,171300,74114750,10980,10980,10980,10980,0
20240408,171200,74114750,10980,10980,10980,10980,0
20240408,171100,74114750,10980,10980,10980,10980,0
20240408,171000,74114750,10980,10980,10980,10980,0
20240408,170900,74114750,10980,10980,10980,10980,0
20240408,170800,74114750,10980,10980,10980,10980,0
20240408,170700,74114750,10980,10980,10980,10980,0
20240408,170600,74114750,10980,10980,10980,10980,700
20240408,170500,74114750,10980,10980,10980,10980,0
20240408,170400,74114750,10980,10980,10980,10980,0
20240408,170300,74114750,10980,10980,10980,10980,0
20240408,170200,74114750,10980,10980,10980,10980,0
20240408,170100,74114750,10980,10980,10980,10980,0
20240408,170000,74114750,10980,10980,10980,10980,0
20240408,165900,74114750,10980,10980,10980,10980,0
20240408,165800,74114750,10980,10980,10980,10980,0
20240408,165700,74114750,10980,10980,10980,10980,0
20240408,165600,74114750,10980,10980,10980,10980,0
20240408,165500,74114750,10980,10980,10980,10980,0
20240408,165400,74114750,10980,10980,10980,10980,0
20240408,165300,74114750,10980,10980,10980,10980,0
20240408,165200,74114750,10980,10980,10980,10980,0
20240408,165100,74114750,10980,10980,10980,10980,0
20240408,165000,74114750,10980,10980,10980,10980,0
20240408,164900,74114750,10980,10980,10980,10980,0
20240408,164800,74114750,10980,10980,10980,10980,0
20240408,164700,74114750,10980,10980,10980,10980,0
20240408,164600,74114750,10980,10980,10980,10980,0
20240408,164500,74114750,10980,10980,10980,10980,0
20240408,164400,74114750,10980,10980,10980,10980,0
20240408,164300,74114750,10980,10980,10980,10980,0
20240408,164200,74114750,10980,10980,10980,10980,0
20240408,164100,74114750,10980,10980,10980,10980,0
20240408,164000,74114750,10980,10980,10980,10980,0
20240408,163900,74114750,10980,10980,10980,10980,0
20240408,163800,74114750,10980,10980,10980,10980,0
20240408,163700,74114750,10980,10980,10980,10980,0
20240408,163600,74114750,10980,10980,10980,10980,700
20240408,163500,74114750,10980,10980,10980,10980,0
20240408,163400,74114750,10980,10980,10980,10980,0
20240408,163300,74114750,10980,10980,10980,10980,0
20240408,163200,74114750,10980,10980,10980,10980,0
20240408,163100,74114750,10980,10980,10980,10980,0
20240408,163000,74114750,10980,10980,10980,10980,0
20240408,162900,74114750,10980,10980,10980,10980,0
20240408,162800,74114750,10980,10980,10980,10980,0
20240408,162700,74114750,10980,10980,10980,10980,0
20240408,162600,74114750,10980,10980,10980,10980,0
20240408,162500,74114750,10980,10980,10980,10980,0
20240408,162400,74114750,10980,10980,10980,10980,0
20240408,162300,74114750,10980,10980,10980,10980,0
20240408,162200,74114750,10980,10980,10980,10980,0
20240408,162100,74114750,10980,10980,10980,10980,0
20240408,162000,74114750,10980,10980,10980,10980,0
20240408,161900,74114750,10980,10980,10980,10980,0
20240408,161800,74114750,10980,10980,10980,10980,0
20240408,161700,74114750,10980,10980,10980,10980,0
20240408,161600,74114750,10980,10980,10980,10980,0
20240408,161500,74114750,10980,10980,10980,10980,0
20240408,161400,74114750,10980,10980,10980,10980,0
20240408,161300,74114750,10980,10980,10980,10980,0
20240408,161200,74114750,10980,10980,10980,10980,0
20240408,161100,74114750,10980,10980,10980,10980,0
20240408,161000,74114750,10980,10980,10980,10980,0
20240408,160900,74114750,10980,10980,10980,10980,0
20240408,160800,74114750,10980,10980,10980,10980,0
20240408,160700,74114750,10980,10980,10980,10980,0
20240408,160600,74114750,10980,10980,10980,10980,700
20240408,160500,74114750,10980,10980,10980,10980,0
20240408,160400,74114750,10980,10980,10980,10980,0
20240408,160300,74114750,10980,10980,10980,10980,0
20240408,160200,74114750,10980,10980,10980,10980,0
20240408,160100,74114750,10980,10980,10980,10980,0
20240408,160000,74114750,10980,10980,10980,10980,0
20240408,155900,74114750,10980,10980,10980,10980,0
20240408,155800,74114750,10980,10980,10980,10980,0
20240408,155700,74114750,10980,10980,10980,10980,0
20240408,155600,74114750,10980,10980,10980,10980,0
20240408,155500,74114750,10980,10980,10980,10980,0
20240408,155400,74114750,10980,10980,10980,10980,0
20240408,155300,74114750,10980,10980,10980,10980,0
20240408,155200,74114750,10980,10980,10980,10980,0
20240408,155100,74114750,10980,10980,10980,10980,0
20240408,155000,74114750,10980,10980,10980,10980,0
20240408,154900,74114750,10980,10980,10980,10980,0
20240408,154800,74114750,10980,10980,10980,10980,0
20240408,154700,74114750,10980,10980,10980,10980,0
20240408,154600,74114750,10980,10980,10980,10980,0
20240408,154500,74114750,10980,10980,10980,10980,0
20240408,154400,74114750,10980,10980,10980,10980,0
20240408,154300,74114750,10980,10980,10980,10980,0
20240408,154200,74114750,10980,10980,10980,10980,0
20240408,154100,74114750,10980,10980,10980,10980,0
20240408,154000,74114750,10980,10980,10980,10980,0
20240408,153900,74114750,10980,10980,10980,10980,0
20240408,153800,74114750,10980,10980,10980,10980,0
20240408,153700,74114750,10980,10980,10980,10980,0
20240408,153600,74114750,10980,10980,10980,10980,700
20240408,153500,74114750,10980,10980,10980,10980,0
20240408,153400,74114750,10980,10980,10980,10980,0
20240408,153300,74114750,10980,10980,10980,10980,0
20240408,153200,74114750,10980,10980,10980,10980,0
20240408,153100,74114750,10980,10980,10980,10980,0
20240408,153000,74114750,10980,10980,10980,10980,700
20240408,152900,66428750,10980,10980,10980,10980,0
20240408,152800,66428750,10980,10980,10980,10980,0
20240408,152700,66428750,10980,10980,10980,10980,0
20240408,152600,66428750,10980,10980,10980,10980,0
20240408,152500,66428750,10980,10980,10980,10980,0
20240408,152400,66428750,10980,10980,10980,10980,0
20240408,152300,66428750,10980,10980,10980,10980,0
20240408,152200,66428750,10980,10980,10980,10980,0
20240408,152100,66428750,10980,10980,10980,10980,0
20240408,152000,66428750,10980,10980,10980,10980,0
20240408,151900,66428750,10980,10980,10980,10980,0
20240408,151800,66428750,10980,10980,10980,10980,9
20240408,151700,66329930,10980,10980,10980,10980,0
20240408,151600,66329930,10980,10980,10980,10980,0
20240408,151500,66329930,10980,10980,10980,10980,0
20240408,151400,66329930,10980,10980,10980,10980,0
20240408,151300,66329930,10980,10980,10980,10980,50
20240408,151200,65780930,10980,10980,10980,10980,0
20240408,151100,65780930,10980,10980,10980,10980,0
20240408,151000,65780930,10980,10980,10980,10980,0
20240408,150900,65780930,10980,10980,10980,10980,0
20240408,150800,65780930,10980,10980,10980,10980,0
20240408,150700,65780930,10980,10980,10980,10980,0
20240408,150600,65780930,10980,10980,10980,10980,0
20240408,150500,65780930,10980,10980,10980,10980,0
20240408,150400,65780930,10980,10980,10980,10980,0
20240408,150300,65780930,10980,10980,10980,10980,100
20240408,150200,64682930,10980,10980,10980,10980,0
20240408,150100,64682930,10980,10980,10980,10980,0
20240408,150000,64682930,10980,10980,10980,10980,0
20240408,145900,64682930,10980,10980,10980,10980,0
20240408,145800,64682930,10980,10980,10980,10980,0
20240408,145700,64682930,10980,10980,10980,10980,0
20240408,145600,64682930,10980,10980,10980,10980,0
20240408,145500,64682930,10980,10980,10980,10980,0
20240408,145400,64682930,10980,10980,10980,10980,0
20240408,145300,64682930,10980,10980,10980,10980,0
20240408,145200,64682930,10980,10980,10980,10980,0
20240408,145100,64682930,10980,10980,10980,10980,0
20240408,145000,64682930,10980,10980,10980,10980,0
20240408,144900,64682930,10980,10980,10980,10980,0
20240408,144800,64682930,10980,10980,10980,10980,0
20240408,144700,64682930,10980,10980,10980,10980,0
20240408,144600,64682930,10980,10980,10980,10980,0
20240408,144500,64682930,10980,10980,10980,10980,0
20240408,144400,64682930,10980,10980,10980,10980,0
20240408,144300,64682930,10980,10980,10980,10980,0
20240408,144200,64682930,10980,10990,10990,10980,235
20240408,144100,62101390,11010,11010,11010,11010,27
20240408,144000,61804120,11010,11010,11010,11010,0
20240408,143900,61804120,11010,11010,11010,11010,0
20240408,143800,61804120,11010,11010,11010,11010,0
20240408,143700,61804120,11010,11010,11010,11010,0
20240408,143600,61804120,11010,11010,11010,11010,0
20240408,143500,61804120,11010,11010,11010,11010,0
20240408,143400,61804120,11010,11010,11010,11010,11
20240408,143300,61683010,10990,10990,10990,10990,6
20240408,143200,61617070,10980,10980,10980,10980,0
20240408,143100,61617070,10980,10980,10980,10980,0
20240408,143000,61617070,10980,10980,10980,10980,1
20240408,142900,61606090,10980,10980,10980,10980,0
20240408,142800,61606090,10980,10980,10980,10980,0
20240408,142700,61606090,10980,10980,10980,10980,0
20240408,142600,61606090,10980,10980,10980,10980,0
20240408,142500,61606090,10980,10990,10990,10980,17
20240408,142400,61419400,10990,10990,10990,10990,0
20240408,142300,61419400,10990,10990,10990,10990,0
20240408,142200,61419400,10990,11000,11000,10990,115
20240408,142100,60155530,11000,11000,11000,11000,13
20240408,142000,60012530,11000,11000,11000,11000,0
20240408,141900,60012530,11000,11000,11000,11000,0
20240408,141800,60012530,11000,11000,11000,11000,0
20240408,141700,60012530,11000,11000,11000,11000,0
20240408,141600,60012530,11000,11000,11000,11000,0
20240408,141500,60012530,11000,11000,11000,11000,0
20240408,141400,60012530,11000,11000,11000,11000,0
20240408,141300,60012530,11000,11000,11000,11000,107
20240408,141200,58835530,11040,11040,11040,11040,0
20240408,141100,58835530,11040,11040,11040,11040,0
20240408,141000,58835530,11040,11040,11040,11040,0
20240408,140900,58835530,11040,11040,11040,11040,0
20240408,140800,58835530,11040,11030,11040,11030,10
20240408,140700,58725150,11040,11040,11040,11040,0
20240408,140600,58725150,11040,11030,11040,11030,3
20240408,140500,58692040,11040,11020,11040,11020,66
20240408,140400,57964180,11010,11010,11010,11010,29
20240408,140300,57644890,11000,11000,11000,11000,0
20240408,140200,57644890,11000,11000,11000,11000,0
20240408,140100,57644890,11000,11000,11000,11000,0
20240408,140000,57644890,11000,11000,11000,11000,0
20240408,135900,57644890,11000,11000,11000,11000,176
20240408,135800,55708890,11000,11000,11000,11000,0
20240408,135700,55708890,11000,11000,11000,11000,0
20240408,135600,55708890,11000,11000,11000,11000,140
20240408,135500,54168890,11000,11000,11000,11000,0
20240408,135400,54168890,11000,11000,11000,11000,0
20240408,135300,54168890,11000,11000,11000,11000,0
20240408,135200,54168890,11000,11000,11000,11000,0
20240408,135100,54168890,11000,11000,11000,11000,0
20240408,135000,54168890,11000,11000,11000,11000,0
20240408,134900,54168890,11000,11000,11000,11000,0
20240408,134800,54168890,11000,11000,11000,11000,0
20240408,134700,54168890,11000,11000,11000,11000,11
20240408,134600,54047890,11000,11000,11000,11000,0
20240408,134500,54047890,11000,11000,11000,11000,0
20240408,134400,54047890,11000,11000,11000,11000,0
20240408,134300,54047890,11000,11000,11000,11000,0
20240408,134200,54047890,11000,11000,11000,11000,0
20240408,134100,54047890,11000,11000,11000,11000,0
20240408,134000,54047890,11000,11000,11000,11000,21
20240408,133900,53816890,11000,11000,11000,11000,0
20240408,133800,53816890,11000,11000,11000,11000,0
20240408,133700,53816890,11000,11000,11000,11000,31
20240408,133600,53475890,11010,11010,11010,11010,0
20240408,133500,53475890,11010,11010,11010,11010,0
20240408,133400,53475890,11010,11010,11010,11010,0
20240408,133300,53475890,11010,11010,11010,11010,0
20240408,133200,53475890,11010,11010,11010,11010,0
20240408,133100,53475890,11010,11010,11010,11010,0
20240408,133000,53475890,11010,11010,11010,11010,0
20240408,132900,53475890,11010,11010,11010,11010,0
20240408,132800,53475890,11010,11010,11010,11010,0
20240408,132700,53475890,11010,11010,11010,11010,0
20240408,132600,53475890,11010,11010,11010,11010,0
20240408,132500,53475890,11010,11010,11010,11010,0
20240408,132400,53475890,11010,11010,11010,11010,0
20240408,132300,53475890,11010,11010,11010,11010,0
20240408,132200,53475890,11010,11010,11010,11010,1
20240408,132100,53464880,11020,11020,11020,11020,0
20240408,132000,53464880,11020,11010,11020,10990,92
20240408,131900,52453580,11010,11010,11010,11010,0
20240408,131800,52453580,11010,11010,11010,11010,0
20240408,131700,52453580,11010,11010,11010,11010,0
20240408,131600,52453580,11010,11010,11010,11010,0
20240408,131500,52453580,11010,11010,11010,11010,0
20240408,131400,52453580,11010,11010,11010,11010,0
20240408,131300,52453580,11010,11010,11010,11010,0
20240408,131200,52453580,11010,11010,11010,11010,0
20240408,131100,52453580,11010,11010,11010,11010,0
20240408,131000,52453580,11010,11010,11010,11010,0
20240408,130900,52453580,11010,11010,11010,11010,0
20240408,130800,52453580,11010,11010,11010,11010,28
20240408,130700,52145300,11000,11000,11000,11000,0
20240408,130600,52145300,11000,11000,11000,11000,104
20240408,130500,51001300,11010,11010,11010,11010,0
20240408,130400,51001300,11010,11010,11010,11010,0
20240408,130300,51001300,11010,11010,11010,11010,0
20240408,130200,51001300,11010,11010,11010,11010,0
20240408,130100,51001300,11010,11010,11010,11010,0
20240408,130000,51001300,11010,11010,11010,11010,1
20240408,125900,50990290,11010,11010,11010,11010,8
20240408,125800,50902210,11010,11010,11010,11010,0
20240408,125700,50902210,11010,11010,11010,11010,0
20240408,125600,50902210,11010,11010,11010,11010,0
20240408,125500,50902210,11010,11010,11010,11010,0
20240408,125400,50902210,11010,11010,11010,11010,0
20240408,125300,50902210,11010,11010,11010,11010,0
20240408,125200,50902210,11010,11010,11010,11010,0
20240408,125100,50902210,11010,11010,11010,11010,0
20240408,125000,50902210,11010,11010,11010,11010,0
20240408,124900,50902210,11010,11010,11010,11010,0
20240408,124800,50902210,11010,11010,11010,11010,0
20240408,124700,50902210,11010,11010,11010,11010,1
20240408,124600,50891200,11020,11020,11020,11020,0
20240408,124500,50891200,11020,11020,11020,11020,0
20240408,124400,50891200,11020,11020,11020,11020,0
20240408,124300,50891200,11020,11020,11020,11020,0
20240408,124200,50891200,11020,11020,11020,11020,0
20240408,124100,50891200,11020,11020,11020,11020,0
20240408,124000,50891200,11020,11020,11020,11020,0
20240408,123900,50891200,11020,11020,11020,11020,0
20240408,123800,50891200,11020,11020,11020,11020,0
20240408,123700,50891200,11020,11020,11020,11020,0
20240408,123600,50891200,11020,11020,11020,11020,0
20240408,123500,50891200,11020,11010,11020,11010,3
20240408,123400,50858150,11020,11020,11020,11020,0
20240408,123300,50858150,11020,11020,11020,11020,0
20240408,123200,50858150,11020,11020,11020,11020,0
20240408,123100,50858150,11020,11020,11020,11020,0
20240408,123000,50858150,11020,11020,11020,11020,0
20240408,122900,50858150,11020,11000,11020,11000,94
20240408,122800,49824130,10990,10990,10990,10990,0
20240408,122700,49824130,10990,10990,10990,10990,11
20240408,122600,49703240,10990,10990,10990,10990,0
20240408,122500,49703240,10990,10990,10990,10990,102
20240408,122400,48582260,10980,10980,10980,10980,11
20240408,122300,48461480,10980,10980,10980,10980,0
20240408,122200,48461480,10980,10980,10980,10980,0
20240408,122100,48461480,10980,10980,10980,10980,30
20240408,122000,48132080,10980,10980,10980,10980,0
20240408,121900,48132080,10980,10980,10980,10980,30
20240408,121800,47802680,10980,10980,10980,10980,11
20240408,121700,47681900,10980,10980,10980,10980,0
20240408,121600,47681900,10980,10980,10980,10980,1
20240408,121500,47670920,10990,10990,10990,10990,0
20240408,121400,47670920,10990,10990,10990,10990,0
20240408,121300,47670920,10990,10990,10990,10990,0
20240408,121200,47670920,10990,10990,10990,10990,0
20240408,121100,47670920,10990,10990,10990,10990,1
20240408,121000,47659930,10980,10980,10980,10980,0
20240408,120900,47659930,10980,10980,10980,10980,0
20240408,120800,47659930,10980,10980,10980,10980,0
20240408,120700,47659930,10980,10980,10980,10980,0
20240408,120600,47659930,10980,10980,10980,10980,122
20240408,120500,46320370,10990,10990,10990,10990,0
20240408,120400,46320370,10990,10990,10990,10990,0
20240408,120300,46320370,10990,10990,10990,10990,0
20240408,120200,46320370,10990,10990,10990,10990,0
20240408,120100,46320370,10990,10990,10990,10990,0
20240408,120000,46320370,10990,10990,10990,10990,0
20240408,115900,46320370,10990,10990,10990,10990,0
20240408,115800,46320370,10990,10990,10990,10990,0
20240408,115700,46320370,10990,10990,10990,10990,0
20240408,115600,46320370,10990,10990,10990,10990,0
20240408,115500,46320370,10990,10990,10990,10990,0
20240408,115400,46320370,10990,10990,10990,10990,0
20240408,115300,46320370,10990,10990,10990,10990,0
20240408,115200,46320370,10990,10990,10990,10990,0
20240408,115100,46320370,10990,10990,10990,10990,17
20240408,115000,46133540,10990,10990,10990,10990,0
20240408,114900,46133540,10990,10990,10990,10990,0
20240408,114800,46133540,10990,10990,10990,10990,0
20240408,114700,46133540,10990,10990,10990,10990,0
20240408,114600,46133540,10990,10990,10990,10990,0
20240408,114500,46133540,10990,10990,10990,10990,0
20240408,114400,46133540,10990,10990,10990,10990,0
20240408,114300,46133540,10990,10990,10990,10990,0
20240408,114200,46133540,10990,10990,10990,10990,0
20240408,114100,46133540,10990,10990,10990,10990,0
20240408,114000,46133540,10990,10990,10990,10990,0
20240408,113900,46133540,10990,10990,10990,10990,0
20240408,113800,46133540,10990,10990,10990,10990,0
20240408,113700,46133540,10990,10990,10990,10990,0
20240408,113600,46133540,10990,10990,10990,10990,0
20240408,113500,46133540,10990,10990,10990,10990,0
20240408,113400,46133540,10990,10990,10990,10990,0
20240408,113300,46133540,10990,10990,10990,10990,0
20240408,113200,46133540,10990,10990,10990,10990,0
20240408,113100,46133540,10990,10990,10990,10990,0
20240408,113000,46133540,10990,10990,10990,10990,0
20240408,112900,46133540,10990,10990,10990,10990,0
20240408,112800,46133540,10990,10990,10990,10990,1
20240408,112700,46122550,10980,10980,10980,10980,1
20240408,112600,46111570,10980,10980,10980,10980,0
20240408,112500,46111570,10980,10980,10980,10980,0
20240408,112400,46111570,10980,10980,10980,10980,0
20240408,112300,46111570,10980,10980,10980,10980,0
20240408,112200,46111570,10980,10980,10980,10980,0
20240408,112100,46111570,10980,10980,10980,10980,0
20240408,112000,46111570,10980,10980,10980,10980,0
20240408,111900,46111570,10980,10980,10980,10980,0
20240408,111800,46111570,10980,10980,10980,10980,0
20240408,111700,46111570,10980,10980,10980,10980,0
20240408,111600,46111570,10980,10980,10980,10980,0
20240408,111500,46111570,10980,10980,10980,10980,0
20240408,111400,46111570,10980,10980,10980,10980,0
20240408,111300,46111570,10980,10980,10980,10980,0
20240408,111200,46111570,10980,10980,10980,10980,0
20240408,111100,46111570,10980,10980,10980,10980,0
20240408,111000,46111570,10980,10980,10980,10980,0
20240408,110900,46111570,10980,10980,10980,10980,4
20240408,110800,46067650,11000,11000,11000,11000,10
20240408,110700,45957650,10980,10980,10980,10980,0
20240408,110600,45957650,10980,10980,10980,10980,0
20240408,110500,45957650,10980,10980,10980,10980,6
20240408,110400,45891770,10980,10980,10980,10980,15
20240408,110300,45727070,10980,10980,10980,10980,0
20240408,110200,45727070,10980,10980,10980,10980,0
20240408,110100,45727070,10980,10980,10980,10980,73
20240408,110000,44925530,10970,10970,10970,10970,0
20240408,105900,44925530,10970,10970,10970,10970,0
20240408,105800,44925530,10970,10970,10970,10970,0
20240408,105700,44925530,10970,10980,10980,10970,210
20240408,105600,42621140,11000,10980,11000,10980,16
20240408,105500,42445440,11000,11000,11000,11000,10
20240408,105400,42335440,11000,11000,11000,11000,0
20240408,105300,42335440,11000,11000,11000,11000,0
20240408,105200,42335440,11000,11000,11000,11000,0
20240408,105100,42335440,11000,11000,11000,11000,0
20240408,105000,42335440,11000,11000,11000,11000,0
20240408,104900,42335440,11000,11000,11000,11000,0
20240408,104800,42335440,11000,11000,11000,11000,0
20240408,104700,42335440,11000,11000,11000,11000,0
20240408,104600,42335440,11000,11000,11000,11000,0
20240408,104500,42335440,11000,11000,11000,11000,0
20240408,104400,42335440,11000,11000,11000,11000,13
20240408,104300,42192440,11000,11000,11000,11000,9
20240408,104200,42093440,11000,11000,11000,11000,1
20240408,104100,42082440,11010,11010,11010,11010,0
20240408,104000,42082440,11010,11010,11010,11010,1
20240408,103900,42071430,11010,11010,11010,11010,0
20240408,103800,42071430,11010,11010,11010,11010,0
20240408,103700,42071430,11010,11010,11010,11010,0
20240408,103600,42071430,11010,11010,11010,11010,0
20240408,103500,42071430,11010,11010,11010,11010,0
20240408,103400,42071430,11010,10990,11010,10990,969
20240408,103300,31405130,10980,10980,10980,10980,0
20240408,103200,31405130,10980,10980,10980,10980,0
20240408,103100,31405130,10980,10980,10980,10980,0
20240408,103000,31405130,10980,10980,10980,10980,0
20240408,102900,31405130,10980,10980,10980,10980,0
20240408,102800,31405130,10980,10980,10980,10980,0
20240408,102700,31405130,10980,10980,10980,10980,0
20240408,102600,31405130,10980,10980,10980,10980,1
20240408,102500,31394150,10980,10980,10980,10980,0
20240408,102400,31394150,10980,10980,10980,10980,0
20240408,102300,31394150,10980,10980,10980,10980,0
20240408,102200,31394150,10980,10980,10980,10980,0
20240408,102100,31394150,10980,10980,10980,10980,0
20240408,102000,31394150,10980,10980,10980,10980,0
20240408,101900,31394150,10980,10980,10980,10980,0
20240408,101800,31394150,10980,10980,10980,10980,148
20240408,101700,29769110,10980,10980,10980,10980,0
20240408,101600,29769110,10980,10990,10990,10980,101
20240408,101500,28660040,10990,10990,10990,10990,1
20240408,101400,28649050,10990,10990,10990,10990,0
20240408,101300,28649050,10990,10990,10990,10990,0
20240408,101200,28649050,10990,10990,10990,10990,0
20240408,101100,28649050,10990,10990,10990,10990,66
20240408,101000,27923710,10990,10990,10990,10990,0
20240408,100900,27923710,10990,10990,10990,10990,0
20240408,100800,27923710,10990,11000,11000,10990,8
20240408,100700,27835770,11010,11010,11010,11010,15
20240408,100600,27670620,11010,11010,11010,11010,12
20240408,100500,27538500,10990,10990,10990,10990,1
20240408,100400,27527510,11010,11010,11010,11010,1
20240408,100300,27516500,11000,11000,11000,11000,47
20240408,100200,26999500,11000,11000,11000,11000,3
20240408,100100,26966500,11000,11000,11000,11000,1
20240408,100000,26955500,11000,11000,11000,11000,1
20240408,095900,26944500,10990,10990,11000,10990,21
20240408,095800,26713700,11000,11000,11000,11000,2
20240408,095700,26691700,10990,10990,10990,10990,0
20240408,095600,26691700,10990,10990,10990,10990,1
20240408,095500,26680710,11000,11000,11000,11000,1
20240408,095400,26669710,10990,10990,10990,10990,0
20240408,095300,26669710,10990,10990,10990,10990,0
20240408,095200,26669710,10990,10990,10990,10990,0
20240408,095100,26669710,10990,10990,10990,10990,0
20240408,095000,26669710,10990,10990,10990,10990,0
20240408,094900,26669710,10990,10990,10990,10990,55
20240408,094800,26065260,10990,10990,10990,10990,0
20240408,094700,26065260,10990,10990,10990,10990,0
20240408,094600,26065260,10990,10990,10990,10990,0
20240408,094500,26065260,10990,11000,11000,10990,2
20240408,094400,26043270,11000,11000,11000,11000,4
20240408,094300,25999270,10980,10980,10980,10980,0
20240408,094200,25999270,10980,10980,10980,10980,0
20240408,094100,25999270,10980,10980,10980,10980,0
20240408,094000,25999270,10980,10980,10980,10980,11
20240408,093900,25878490,11010,11010,11010,11010,0
20240408,093800,25878490,11010,10980,11010,10980,13
20240408,093700,25735690,10980,10980,10980,10980,0
20240408,093600,25735690,10980,10980,10980,10980,5
20240408,093500,25680790,10980,10980,10980,10980,1
20240408,093400,25669810,10980,10990,10990,10980,13
20240408,093300,25526950,11000,11000,11000,11000,0
20240408,093200,25526950,11000,11010,11010,11000,79
20240408,093100,24657430,11020,11020,11020,11020,1
20240408,093000,24646410,11040,11040,11040,11040,0
20240408,092900,24646410,11040,11040,11040,11040,0
20240408,092800,24646410,11040,11020,11040,11020,164
20240408,092700,22839090,11040,11040,11040,11040,2
20240408,092600,22817010,11020,11040,11040,11020,4
20240408,092500,22772900,11040,11060,11060,11040,301
20240408,092400,19443860,11050,11050,11050,11050,50
20240408,092300,18891360,11060,11060,11060,11060,151
20240408,092200,17221300,11060,11060,11060,11060,0
20240408,092100,17221300,11060,11060,11060,11060,0
20240408,092000,17221300,11060,11060,11060,11060,100
20240408,091900,16115300,11010,11010,11010,11010,0
20240408,091800,16115300,11010,11010,11010,11010,0
20240408,091700,16115300,11010,11010,11010,11010,0
20240408,091600,16115300,11010,11020,11020,11010,3
20240408,091500,16082250,11070,11060,11070,11030,131
20240408,091400,14633540,11070,10990,11250,10990,757
20240408,091300,6197250,10990,10980,10990,10980,2
20240408,091200,6175280,11010,10980,11010,10980,252
20240408,091100,3403100,10970,10970,10970,10970,10
20240408,091000,3293400,10980,10980,10980,10980,0
20240408,090900,3293400,10980,10980,10980,10980,0
20240408,090800,3293400,10980,10970,10980,10970,51
20240408,090700,2733430,10970,10970,10970,10970,0
20240408,090600,2733430,10970,10970,10970,10970,10
20240408,090500,2623730,10960,10960,10960,10960,53
20240408,090400,2042850,10980,10980,10980,10980,0
20240408,090300,2042850,10980,10980,10980,10980,0
20240408,090200,2042850,10980,10980,10980,10980,70
20240408,090100,1274250,10950,10950,10950,10950,11
20240408,090000,1153800,10980,11000,11000,10980,105