KissMeData/080010/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,193800,101732680,5680,5680,5680,5680,530
20240405,193700,101732680,5680,5680,5680,5680,0
20240405,193600,101732680,5680,5680,5680,5680,0
20240405,193500,101732680,5680,5680,5680,5680,0
20240405,193400,101732680,5680,5680,5680,5680,0
20240405,193300,101732680,5680,5680,5680,5680,0
20240405,193200,101732680,5680,5680,5680,5680,0
20240405,193100,101732680,5680,5680,5680,5680,0
20240405,193000,101732680,5680,5680,5680,5680,0
20240405,192900,101732680,5680,5680,5680,5680,0
20240405,192800,101732680,5680,5680,5680,5680,0
20240405,192700,101732680,5680,5680,5680,5680,0
20240405,192600,101732680,5680,5680,5680,5680,0
20240405,192500,101732680,5680,5680,5680,5680,0
20240405,192400,101732680,5680,5680,5680,5680,0
20240405,192300,101732680,5680,5680,5680,5680,0
20240405,192200,101732680,5680,5680,5680,5680,0
20240405,192100,101732680,5680,5680,5680,5680,0
20240405,192000,101732680,5680,5680,5680,5680,0
20240405,191900,101732680,5680,5680,5680,5680,0
20240405,191800,101732680,5680,5680,5680,5680,0
20240405,191700,101732680,5680,5680,5680,5680,0
20240405,191600,101732680,5680,5680,5680,5680,0
20240405,191500,101732680,5680,5680,5680,5680,0
20240405,191400,101732680,5680,5680,5680,5680,0
20240405,191300,101732680,5680,5680,5680,5680,0
20240405,191200,101732680,5680,5680,5680,5680,0
20240405,191100,101732680,5680,5680,5680,5680,0
20240405,191000,101732680,5680,5680,5680,5680,0
20240405,190900,101732680,5680,5680,5680,5680,0
20240405,190800,101732680,5680,5680,5680,5680,530
20240405,190700,101732680,5680,5680,5680,5680,0
20240405,190600,101732680,5680,5680,5680,5680,0
20240405,190500,101732680,5680,5680,5680,5680,0
20240405,190400,101732680,5680,5680,5680,5680,0
20240405,190300,101732680,5680,5680,5680,5680,0
20240405,190200,101732680,5680,5680,5680,5680,0
20240405,190100,101732680,5680,5680,5680,5680,0
20240405,190000,101732680,5680,5680,5680,5680,0
20240405,185900,101732680,5680,5680,5680,5680,0
20240405,185800,101732680,5680,5680,5680,5680,0
20240405,185700,101732680,5680,5680,5680,5680,0
20240405,185600,101732680,5680,5680,5680,5680,0
20240405,185500,101732680,5680,5680,5680,5680,0
20240405,185400,101732680,5680,5680,5680,5680,0
20240405,185300,101732680,5680,5680,5680,5680,0
20240405,185200,101732680,5680,5680,5680,5680,0
20240405,185100,101732680,5680,5680,5680,5680,0
20240405,185000,101732680,5680,5680,5680,5680,0
20240405,184900,101732680,5680,5680,5680,5680,0
20240405,184800,101732680,5680,5680,5680,5680,0
20240405,184700,101732680,5680,5680,5680,5680,0
20240405,184600,101732680,5680,5680,5680,5680,0
20240405,184500,101732680,5680,5680,5680,5680,0
20240405,184400,101732680,5680,5680,5680,5680,0
20240405,184300,101732680,5680,5680,5680,5680,0
20240405,184200,101732680,5680,5680,5680,5680,0
20240405,184100,101732680,5680,5680,5680,5680,0
20240405,184000,101732680,5680,5680,5680,5680,0
20240405,183900,101732680,5680,5680,5680,5680,0
20240405,183800,101732680,5680,5680,5680,5680,530
20240405,183700,101732680,5680,5680,5680,5680,0
20240405,183600,101732680,5680,5680,5680,5680,0
20240405,183500,101732680,5680,5680,5680,5680,0
20240405,183400,101732680,5680,5680,5680,5680,0
20240405,183300,101732680,5680,5680,5680,5680,0
20240405,183200,101732680,5680,5680,5680,5680,0
20240405,183100,101732680,5680,5680,5680,5680,0
20240405,183000,101732680,5680,5680,5680,5680,0
20240405,182900,101732680,5680,5680,5680,5680,0
20240405,182800,101732680,5680,5680,5680,5680,0
20240405,182700,101732680,5680,5680,5680,5680,0
20240405,182600,101732680,5680,5680,5680,5680,0
20240405,182500,101732680,5680,5680,5680,5680,0
20240405,182400,101732680,5680,5680,5680,5680,0
20240405,182300,101732680,5680,5680,5680,5680,0
20240405,182200,101732680,5680,5680,5680,5680,0
20240405,182100,101732680,5680,5680,5680,5680,0
20240405,182000,101732680,5680,5680,5680,5680,0
20240405,181900,101732680,5680,5680,5680,5680,0
20240405,181800,101732680,5680,5680,5680,5680,0
20240405,181700,101732680,5680,5680,5680,5680,0
20240405,181600,101732680,5680,5680,5680,5680,0
20240405,181500,101732680,5680,5680,5680,5680,0
20240405,181400,101732680,5680,5680,5680,5680,0
20240405,181300,101732680,5680,5680,5680,5680,0
20240405,181200,101732680,5680,5680,5680,5680,0
20240405,181100,101732680,5680,5680,5680,5680,0
20240405,181000,101732680,5680,5680,5680,5680,0
20240405,180900,101732680,5680,5680,5680,5680,0
20240405,180800,101732680,5680,5680,5680,5680,530
20240405,180700,101732680,5680,5680,5680,5680,0
20240405,180600,101732680,5680,5680,5680,5680,0
20240405,180500,101732680,5680,5680,5680,5680,0
20240405,180400,101732680,5680,5680,5680,5680,0
20240405,180300,101732680,5680,5680,5680,5680,0
20240405,180200,101732680,5680,5680,5680,5680,0
20240405,180100,101732680,5680,5680,5680,5680,0
20240405,180000,101732680,5680,5680,5680,5680,0
20240405,175900,101732680,5680,5680,5680,5680,0
20240405,175800,101732680,5680,5680,5680,5680,0
20240405,175700,101732680,5680,5680,5680,5680,0
20240405,175600,101732680,5680,5680,5680,5680,0
20240405,175500,101732680,5680,5680,5680,5680,0
20240405,175400,101732680,5680,5680,5680,5680,0
20240405,175300,101732680,5680,5680,5680,5680,0
20240405,175200,101732680,5680,5680,5680,5680,0
20240405,175100,101732680,5680,5680,5680,5680,0
20240405,175000,101732680,5680,5680,5680,5680,0
20240405,174900,101732680,5680,5680,5680,5680,0
20240405,174800,101732680,5680,5680,5680,5680,0
20240405,174700,101732680,5680,5680,5680,5680,0
20240405,174600,101732680,5680,5680,5680,5680,0
20240405,174500,101732680,5680,5680,5680,5680,0
20240405,174400,101732680,5680,5680,5680,5680,0
20240405,174300,101732680,5680,5680,5680,5680,0
20240405,174200,101732680,5680,5680,5680,5680,0
20240405,174100,101732680,5680,5680,5680,5680,0
20240405,174000,101732680,5680,5680,5680,5680,0
20240405,173900,101732680,5680,5680,5680,5680,0
20240405,173800,101732680,5680,5680,5680,5680,530
20240405,173700,101732680,5680,5680,5680,5680,0
20240405,173600,101732680,5680,5680,5680,5680,0
20240405,173500,101732680,5680,5680,5680,5680,0
20240405,173400,101732680,5680,5680,5680,5680,0
20240405,173300,101732680,5680,5680,5680,5680,0
20240405,173200,101732680,5680,5680,5680,5680,0
20240405,173100,101732680,5680,5680,5680,5680,0
20240405,173000,101732680,5680,5680,5680,5680,0
20240405,172900,101732680,5680,5680,5680,5680,0
20240405,172800,101732680,5680,5680,5680,5680,0
20240405,172700,101732680,5680,5680,5680,5680,0
20240405,172600,101732680,5680,5680,5680,5680,0
20240405,172500,101732680,5680,5680,5680,5680,0
20240405,172400,101732680,5680,5680,5680,5680,0
20240405,172300,101732680,5680,5680,5680,5680,0
20240405,172200,101732680,5680,5680,5680,5680,0
20240405,172100,101732680,5680,5680,5680,5680,0
20240405,172000,101732680,5680,5680,5680,5680,0
20240405,171900,101732680,5680,5680,5680,5680,0
20240405,171800,101732680,5680,5680,5680,5680,0
20240405,171700,101732680,5680,5680,5680,5680,0
20240405,171600,101732680,5680,5680,5680,5680,0
20240405,171500,101732680,5680,5680,5680,5680,0
20240405,171400,101732680,5680,5680,5680,5680,0
20240405,171300,101732680,5680,5680,5680,5680,0
20240405,171200,101732680,5680,5680,5680,5680,0
20240405,171100,101732680,5680,5680,5680,5680,0
20240405,171000,101732680,5680,5680,5680,5680,0
20240405,170900,101732680,5680,5680,5680,5680,0
20240405,170800,101732680,5680,5680,5680,5680,530
20240405,170700,101732680,5680,5680,5680,5680,0
20240405,170600,101732680,5680,5680,5680,5680,0
20240405,170500,101732680,5680,5680,5680,5680,0
20240405,170400,101732680,5680,5680,5680,5680,0
20240405,170300,101732680,5680,5680,5680,5680,0
20240405,170200,101732680,5680,5680,5680,5680,0
20240405,170100,101732680,5680,5680,5680,5680,0
20240405,170000,101732680,5680,5680,5680,5680,0
20240405,165900,101732680,5680,5680,5680,5680,0
20240405,165800,101732680,5680,5680,5680,5680,0
20240405,165700,101732680,5680,5680,5680,5680,0
20240405,165600,101732680,5680,5680,5680,5680,0
20240405,165500,101732680,5680,5680,5680,5680,0
20240405,165400,101732680,5680,5680,5680,5680,0
20240405,165300,101732680,5680,5680,5680,5680,0
20240405,165200,101732680,5680,5680,5680,5680,0
20240405,165100,101732680,5680,5680,5680,5680,0
20240405,165000,101732680,5680,5680,5680,5680,0
20240405,164900,101732680,5680,5680,5680,5680,0
20240405,164800,101732680,5680,5680,5680,5680,0
20240405,164700,101732680,5680,5680,5680,5680,0
20240405,164600,101732680,5680,5680,5680,5680,0
20240405,164500,101732680,5680,5680,5680,5680,0
20240405,164400,101732680,5680,5680,5680,5680,0
20240405,164300,101732680,5680,5680,5680,5680,0
20240405,164200,101732680,5680,5680,5680,5680,0
20240405,164100,101732680,5680,5680,5680,5680,0
20240405,164000,101732680,5680,5680,5680,5680,0
20240405,163900,101732680,5680,5680,5680,5680,0
20240405,163800,101732680,5680,5680,5680,5680,530
20240405,163700,101732680,5680,5680,5680,5680,0
20240405,163600,101732680,5680,5680,5680,5680,0
20240405,163500,101732680,5680,5680,5680,5680,0
20240405,163400,101732680,5680,5680,5680,5680,0
20240405,163300,101732680,5680,5680,5680,5680,0
20240405,163200,101732680,5680,5680,5680,5680,0
20240405,163100,101732680,5680,5680,5680,5680,0
20240405,163000,101732680,5680,5680,5680,5680,0
20240405,162900,101732680,5680,5680,5680,5680,0
20240405,162800,101732680,5680,5680,5680,5680,0
20240405,162700,101732680,5680,5680,5680,5680,0
20240405,162600,101732680,5680,5680,5680,5680,0
20240405,162500,101732680,5680,5680,5680,5680,0
20240405,162400,101732680,5680,5680,5680,5680,0
20240405,162300,101732680,5680,5680,5680,5680,0
20240405,162200,101732680,5680,5680,5680,5680,0
20240405,162100,101732680,5680,5680,5680,5680,0
20240405,162000,101732680,5680,5680,5680,5680,0
20240405,161900,101732680,5680,5680,5680,5680,0
20240405,161800,101732680,5680,5680,5680,5680,0
20240405,161700,101732680,5680,5680,5680,5680,0
20240405,161600,101732680,5680,5680,5680,5680,0
20240405,161500,101732680,5680,5680,5680,5680,0
20240405,161400,101732680,5680,5680,5680,5680,0
20240405,161300,101732680,5680,5680,5680,5680,0
20240405,161200,101732680,5680,5680,5680,5680,0
20240405,161100,101732680,5680,5680,5680,5680,0
20240405,161000,101732680,5680,5680,5680,5680,0
20240405,160900,101732680,5680,5680,5680,5680,0
20240405,160800,101732680,5680,5680,5680,5680,530
20240405,160700,101732680,5680,5680,5680,5680,0
20240405,160600,101732680,5680,5680,5680,5680,0
20240405,160500,101732680,5680,5680,5680,5680,0
20240405,160400,101732680,5680,5680,5680,5680,0
20240405,160300,101732680,5680,5680,5680,5680,0
20240405,160200,101732680,5680,5680,5680,5680,0
20240405,160100,101732680,5680,5680,5680,5680,0
20240405,160000,101732680,5680,5680,5680,5680,0
20240405,155900,101732680,5680,5680,5680,5680,0
20240405,155800,101732680,5680,5680,5680,5680,0
20240405,155700,101732680,5680,5680,5680,5680,0
20240405,155600,101732680,5680,5680,5680,5680,0
20240405,155500,101732680,5680,5680,5680,5680,0
20240405,155400,101732680,5680,5680,5680,5680,0
20240405,155300,101732680,5680,5680,5680,5680,0
20240405,155200,101732680,5680,5680,5680,5680,0
20240405,155100,101732680,5680,5680,5680,5680,0
20240405,155000,101732680,5680,5680,5680,5680,0
20240405,154900,101732680,5680,5680,5680,5680,0
20240405,154800,101732680,5680,5680,5680,5680,0
20240405,154700,101732680,5680,5680,5680,5680,0
20240405,154600,101732680,5680,5680,5680,5680,0
20240405,154500,101732680,5680,5680,5680,5680,0
20240405,154400,101732680,5680,5680,5680,5680,0
20240405,154300,101732680,5680,5680,5680,5680,0
20240405,154200,101732680,5680,5680,5680,5680,0
20240405,154100,101732680,5680,5680,5680,5680,0
20240405,154000,101732680,5680,5680,5680,5680,0
20240405,153900,101732680,5680,5680,5680,5680,0
20240405,153800,101732680,5680,5680,5680,5680,530
20240405,153700,101732680,5680,5680,5680,5680,0
20240405,153600,101732680,5680,5680,5680,5680,0
20240405,153500,101732680,5680,5680,5680,5680,0
20240405,153400,101732680,5680,5680,5680,5680,0
20240405,153300,101732680,5680,5680,5680,5680,0
20240405,153200,101732680,5680,5680,5680,5680,0
20240405,153100,101732680,5680,5680,5680,5680,0
20240405,153000,101732680,5680,5680,5680,5680,530
20240405,152900,98722280,5670,5670,5670,5670,0
20240405,152800,98722280,5670,5670,5670,5670,0
20240405,152700,98722280,5670,5670,5670,5670,0
20240405,152600,98722280,5670,5670,5670,5670,0
20240405,152500,98722280,5670,5670,5670,5670,0
20240405,152400,98722280,5670,5670,5670,5670,0
20240405,152300,98722280,5670,5670,5670,5670,0
20240405,152200,98722280,5670,5670,5670,5670,0
20240405,152100,98722280,5670,5670,5670,5670,0
20240405,152000,98722280,5670,5670,5670,5670,0
20240405,151900,98722280,5670,5670,5670,5670,60
20240405,151800,98382080,5670,5670,5670,5670,0
20240405,151700,98382080,5670,5670,5670,5670,0
20240405,151600,98382080,5670,5650,5670,5650,1269
20240405,151500,91203020,5640,5640,5640,5640,65
20240405,151400,90836420,5650,5650,5650,5650,0
20240405,151300,90836420,5650,5650,5650,5650,129
20240405,151200,90107570,5640,5640,5640,5640,10
20240405,151100,90051170,5640,5640,5640,5640,118
20240405,151000,89385650,5640,5640,5640,5640,0
20240405,150900,89385650,5640,5640,5640,5640,129
20240405,150800,88658090,5640,5640,5640,5640,0
20240405,150700,88658090,5640,5640,5640,5640,0
20240405,150600,88658090,5640,5640,5640,5640,0
20240405,150500,88658090,5640,5640,5640,5640,0
20240405,150400,88658090,5640,5640,5640,5640,0
20240405,150300,88658090,5640,5640,5640,5640,0
20240405,150200,88658090,5640,5640,5640,5640,0
20240405,150100,88658090,5640,5640,5640,5640,0
20240405,150000,88658090,5640,5640,5640,5640,18
20240405,145900,88556570,5630,5630,5630,5630,1
20240405,145800,88550940,5640,5640,5640,5640,14
20240405,145700,88471980,5640,5640,5640,5640,0
20240405,145600,88471980,5640,5640,5640,5640,0
20240405,145500,88471980,5640,5640,5640,5640,0
20240405,145400,88471980,5640,5640,5640,5640,0
20240405,145300,88471980,5640,5640,5640,5640,0
20240405,145200,88471980,5640,5640,5640,5640,0
20240405,145100,88471980,5640,5640,5640,5640,0
20240405,145000,88471980,5640,5640,5640,5640,2
20240405,144900,88460700,5620,5620,5620,5620,0
20240405,144800,88460700,5620,5620,5620,5620,280
20240405,144700,86887100,5650,5650,5650,5650,0
20240405,144600,86887100,5650,5650,5650,5650,0
20240405,144500,86887100,5650,5650,5650,5650,0
20240405,144400,86887100,5650,5650,5650,5650,0
20240405,144300,86887100,5650,5650,5650,5650,0
20240405,144200,86887100,5650,5650,5650,5650,0
20240405,144100,86887100,5650,5650,5650,5650,0
20240405,144000,86887100,5650,5650,5650,5650,7
20240405,143900,86847550,5610,5610,5610,5610,0
20240405,143800,86847550,5610,5610,5610,5610,0
20240405,143700,86847550,5610,5610,5610,5610,0
20240405,143600,86847550,5610,5610,5610,5610,0
20240405,143500,86847550,5610,5610,5610,5610,0
20240405,143400,86847550,5610,5610,5610,5610,0
20240405,143300,86847550,5610,5610,5610,5610,0
20240405,143200,86847550,5610,5610,5610,5610,0
20240405,143100,86847550,5610,5610,5610,5610,0
20240405,143000,86847550,5610,5610,5610,5610,0
20240405,142900,86847550,5610,5610,5610,5610,0
20240405,142800,86847550,5610,5610,5610,5610,10
20240405,142700,86791450,5610,5610,5610,5610,0
20240405,142600,86791450,5610,5610,5610,5610,0
20240405,142500,86791450,5610,5610,5610,5610,0
20240405,142400,86791450,5610,5610,5610,5610,0
20240405,142300,86791450,5610,5610,5610,5610,0
20240405,142200,86791450,5610,5610,5610,5610,0
20240405,142100,86791450,5610,5610,5610,5610,0
20240405,142000,86791450,5610,5610,5610,5610,19
20240405,141900,86684860,5660,5650,5660,5650,25
20240405,141800,86543580,5640,5640,5640,5640,0
20240405,141700,86543580,5640,5640,5640,5640,985
20240405,141600,80988180,5640,5640,5640,5640,0
20240405,141500,80988180,5640,5640,5640,5640,1
20240405,141400,80982540,5640,5640,5640,5640,3
20240405,141300,80965620,5650,5650,5650,5650,0
20240405,141200,80965620,5650,5650,5650,5650,0
20240405,141100,80965620,5650,5650,5650,5650,0
20240405,141000,80965620,5650,5640,5650,5640,1522
20240405,140900,72371320,5640,5640,5640,5640,36
20240405,140800,72168280,5640,5620,5640,5620,1800
20240405,140700,62034380,5620,5620,5620,5620,462
20240405,140600,59437940,5620,5620,5620,5620,432
20240405,140500,57010100,5600,5600,5600,5600,0
20240405,140400,57010100,5600,5600,5600,5600,0
20240405,140300,57010100,5600,5600,5600,5600,11
20240405,140200,56948500,5600,5600,5600,5600,0
20240405,140100,56948500,5600,5600,5600,5600,0
20240405,140000,56948500,5600,5600,5600,5600,0
20240405,135900,56948500,5600,5600,5600,5600,0
20240405,135800,56948500,5600,5600,5600,5600,40
20240405,135700,56724500,5600,5600,5600,5600,1
20240405,135600,56718900,5610,5610,5610,5610,0
20240405,135500,56718900,5610,5610,5610,5610,0
20240405,135400,56718900,5610,5610,5610,5610,0
20240405,135300,56718900,5610,5610,5610,5610,0
20240405,135200,56718900,5610,5610,5610,5610,0
20240405,135100,56718900,5610,5610,5610,5610,0
20240405,135000,56718900,5610,5610,5610,5610,135
20240405,134900,55961550,5610,5600,5610,5600,100
20240405,134800,55400830,5590,5590,5590,5590,0
20240405,134700,55400830,5590,5590,5590,5590,2
20240405,134600,55389650,5580,5580,5580,5580,0
20240405,134500,55389650,5580,5580,5580,5580,0
20240405,134400,55389650,5580,5580,5580,5580,0
20240405,134300,55389650,5580,5580,5580,5580,0
20240405,134200,55389650,5580,5580,5580,5580,0
20240405,134100,55389650,5580,5580,5580,5580,0
20240405,134000,55389650,5580,5580,5580,5580,0
20240405,133900,55389650,5580,5580,5580,5580,0
20240405,133800,55389650,5580,5580,5580,5580,0
20240405,133700,55389650,5580,5580,5580,5580,0
20240405,133600,55389650,5580,5580,5580,5580,0
20240405,133500,55389650,5580,5570,5580,5570,25
20240405,133400,55250160,5580,5580,5580,5580,7
20240405,133300,55211100,5580,5580,5580,5580,0
20240405,133200,55211100,5580,5580,5580,5580,0
20240405,133100,55211100,5580,5580,5580,5580,0
20240405,133000,55211100,5580,5580,5580,5580,0
20240405,132900,55211100,5580,5580,5580,5580,0
20240405,132800,55211100,5580,5580,5580,5580,0
20240405,132700,55211100,5580,5580,5580,5580,0
20240405,132600,55211100,5580,5570,5580,5570,4
20240405,132500,55188800,5560,5560,5560,5560,0
20240405,132400,55188800,5560,5560,5560,5560,0
20240405,132300,55188800,5560,5560,5560,5560,0
20240405,132200,55188800,5560,5560,5560,5560,0
20240405,132100,55188800,5560,5560,5560,5560,0
20240405,132000,55188800,5560,5560,5560,5560,0
20240405,131900,55188800,5560,5560,5560,5560,0
20240405,131800,55188800,5560,5560,5560,5560,0
20240405,131700,55188800,5560,5560,5560,5560,0
20240405,131600,55188800,5560,5560,5560,5560,0
20240405,131500,55188800,5560,5560,5560,5560,0
20240405,131400,55188800,5560,5560,5560,5560,0
20240405,131300,55188800,5560,5560,5560,5560,0
20240405,131200,55188800,5560,5560,5560,5560,0
20240405,131100,55188800,5560,5560,5560,5560,0
20240405,131000,55188800,5560,5560,5560,5560,0
20240405,130900,55188800,5560,5560,5560,5560,0
20240405,130800,55188800,5560,5560,5560,5560,0
20240405,130700,55188800,5560,5560,5560,5560,0
20240405,130600,55188800,5560,5560,5560,5560,0
20240405,130500,55188800,5560,5560,5560,5560,0
20240405,130400,55188800,5560,5560,5560,5560,0
20240405,130300,55188800,5560,5560,5560,5560,0
20240405,130200,55188800,5560,5560,5560,5560,0
20240405,130100,55188800,5560,5560,5560,5560,0
20240405,130000,55188800,5560,5560,5560,5560,0
20240405,125900,55188800,5560,5560,5560,5560,0
20240405,125800,55188800,5560,5560,5560,5560,0
20240405,125700,55188800,5560,5560,5560,5560,0
20240405,125600,55188800,5560,5560,5560,5560,0
20240405,125500,55188800,5560,5560,5560,5560,0
20240405,125400,55188800,5560,5560,5560,5560,0
20240405,125300,55188800,5560,5560,5560,5560,0
20240405,125200,55188800,5560,5560,5560,5560,1
20240405,125100,55183240,5560,5560,5560,5560,0
20240405,125000,55183240,5560,5560,5560,5560,4
20240405,124900,55161000,5580,5580,5580,5580,0
20240405,124800,55161000,5580,5580,5580,5580,0
20240405,124700,55161000,5580,5580,5580,5580,0
20240405,124600,55161000,5580,5580,5580,5580,0
20240405,124500,55161000,5580,5580,5580,5580,0
20240405,124400,55161000,5580,5580,5580,5580,0
20240405,124300,55161000,5580,5580,5580,5580,0
20240405,124200,55161000,5580,5580,5580,5580,0
20240405,124100,55161000,5580,5580,5580,5580,0
20240405,124000,55161000,5580,5580,5580,5580,0
20240405,123900,55161000,5580,5580,5580,5580,0
20240405,123800,55161000,5580,5580,5580,5580,0
20240405,123700,55161000,5580,5580,5580,5580,0
20240405,123600,55161000,5580,5580,5580,5580,0
20240405,123500,55161000,5580,5580,5580,5580,0
20240405,123400,55161000,5580,5580,5580,5580,0
20240405,123300,55161000,5580,5580,5580,5580,1
20240405,123200,55155420,5540,5590,5590,5540,3939
20240405,123100,33247890,5610,5610,5610,5610,0
20240405,123000,33247890,5610,5610,5610,5610,0
20240405,122900,33247890,5610,5610,5610,5610,0
20240405,122800,33247890,5610,5610,5610,5610,0
20240405,122700,33247890,5610,5610,5610,5610,0
20240405,122600,33247890,5610,5610,5610,5610,0
20240405,122500,33247890,5610,5610,5610,5610,0
20240405,122400,33247890,5610,5610,5610,5610,0
20240405,122300,33247890,5610,5610,5610,5610,0
20240405,122200,33247890,5610,5610,5610,5610,0
20240405,122100,33247890,5610,5610,5610,5610,0
20240405,122000,33247890,5610,5610,5610,5610,0
20240405,121900,33247890,5610,5610,5610,5610,0
20240405,121800,33247890,5610,5610,5610,5610,0
20240405,121700,33247890,5610,5610,5610,5610,0
20240405,121600,33247890,5610,5610,5610,5610,0
20240405,121500,33247890,5610,5610,5610,5610,0
20240405,121400,33247890,5610,5610,5610,5610,0
20240405,121300,33247890,5610,5610,5610,5610,0
20240405,121200,33247890,5610,5610,5610,5610,0
20240405,121100,33247890,5610,5610,5610,5610,0
20240405,121000,33247890,5610,5610,5610,5610,0
20240405,120900,33247890,5610,5610,5610,5610,0
20240405,120800,33247890,5610,5610,5610,5610,1
20240405,120700,33242280,5600,5600,5600,5600,0
20240405,120600,33242280,5600,5600,5600,5600,0
20240405,120500,33242280,5600,5600,5600,5600,0
20240405,120400,33242280,5600,5600,5600,5600,15
20240405,120300,33158280,5610,5610,5610,5610,0
20240405,120200,33158280,5610,5610,5610,5610,0
20240405,120100,33158280,5610,5610,5610,5610,0
20240405,120000,33158280,5610,5610,5610,5610,0
20240405,115900,33158280,5610,5610,5610,5610,0
20240405,115800,33158280,5610,5610,5610,5610,52
20240405,115700,32866560,5610,5610,5610,5610,0
20240405,115600,32866560,5610,5610,5610,5610,0
20240405,115500,32866560,5610,5610,5610,5610,0
20240405,115400,32866560,5610,5610,5610,5610,0
20240405,115300,32866560,5610,5610,5610,5610,1
20240405,115200,32860950,5600,5600,5600,5600,0
20240405,115100,32860950,5600,5600,5600,5600,92
20240405,115000,32345750,5600,5600,5600,5600,0
20240405,114900,32345750,5600,5600,5600,5600,8
20240405,114800,32300950,5610,5610,5610,5610,1
20240405,114700,32295340,5620,5620,5620,5620,0
20240405,114600,32295340,5620,5620,5620,5620,54
20240405,114500,31991860,5610,5610,5610,5610,0
20240405,114400,31991860,5610,5610,5610,5610,0
20240405,114300,31991860,5610,5610,5610,5610,1
20240405,114200,31986250,5610,5610,5610,5610,0
20240405,114100,31986250,5610,5610,5610,5610,9
20240405,114000,31935760,5600,5600,5600,5600,0
20240405,113900,31935760,5600,5600,5600,5600,0
20240405,113800,31935760,5600,5600,5600,5600,0
20240405,113700,31935760,5600,5600,5600,5600,0
20240405,113600,31935760,5600,5600,5600,5600,9
20240405,113500,31885360,5600,5600,5600,5600,0
20240405,113400,31885360,5600,5600,5600,5600,0
20240405,113300,31885360,5600,5600,5600,5600,0
20240405,113200,31885360,5600,5600,5600,5600,0
20240405,113100,31885360,5600,5600,5600,5600,5
20240405,113000,31857360,5590,5590,5590,5590,0
20240405,112900,31857360,5590,5590,5590,5590,1
20240405,112800,31851770,5590,5590,5590,5590,0
20240405,112700,31851770,5590,5590,5590,5590,0
20240405,112600,31851770,5590,5590,5590,5590,0
20240405,112500,31851770,5590,5590,5590,5590,0
20240405,112400,31851770,5590,5590,5590,5590,0
20240405,112300,31851770,5590,5590,5590,5590,0
20240405,112200,31851770,5590,5590,5590,5590,0
20240405,112100,31851770,5590,5590,5590,5590,0
20240405,112000,31851770,5590,5590,5590,5590,0
20240405,111900,31851770,5590,5590,5590,5590,0
20240405,111800,31851770,5590,5590,5590,5590,16
20240405,111700,31762330,5600,5600,5600,5600,0
20240405,111600,31762330,5600,5600,5600,5600,0
20240405,111500,31762330,5600,5600,5600,5600,0
20240405,111400,31762330,5600,5600,5600,5600,0
20240405,111300,31762330,5600,5600,5600,5600,1
20240405,111200,31756730,5590,5590,5590,5590,41
20240405,111100,31527540,5590,5590,5590,5590,1
20240405,111000,31521950,5570,5570,5570,5570,0
20240405,110900,31521950,5570,5570,5570,5570,0
20240405,110800,31521950,5570,5570,5570,5570,0
20240405,110700,31521950,5570,5570,5570,5570,0
20240405,110600,31521950,5570,5570,5570,5570,0
20240405,110500,31521950,5570,5570,5570,5570,0
20240405,110400,31521950,5570,5570,5570,5570,0
20240405,110300,31521950,5570,5570,5570,5570,0
20240405,110200,31521950,5570,5570,5570,5570,0
20240405,110100,31521950,5570,5570,5570,5570,1
20240405,110000,31516380,5570,5570,5570,5570,0
20240405,105900,31516380,5570,5570,5570,5570,0
20240405,105800,31516380,5570,5570,5570,5570,0
20240405,105700,31516380,5570,5570,5570,5570,0
20240405,105600,31516380,5570,5580,5580,5570,189
20240405,105500,30462700,5580,5580,5580,5580,0
20240405,105400,30462700,5580,5580,5580,5580,1405
20240405,105300,22622800,5580,5580,5580,5580,0
20240405,105200,22622800,5580,5570,5580,5570,475
20240405,105100,19973000,5570,5570,5570,5570,0
20240405,105000,19973000,5570,5570,5570,5570,0
20240405,104900,19973000,5570,5570,5570,5570,99
20240405,104800,19421570,5570,5570,5570,5570,59
20240405,104700,19092940,5570,5570,5570,5570,0
20240405,104600,19092940,5570,5570,5570,5570,0
20240405,104500,19092940,5570,5570,5570,5570,0
20240405,104400,19092940,5570,5570,5570,5570,230
20240405,104300,17811840,5570,5570,5570,5570,0
20240405,104200,17811840,5570,5570,5570,5570,0
20240405,104100,17811840,5570,5570,5570,5570,0
20240405,104000,17811840,5570,5570,5570,5570,0
20240405,103900,17811840,5570,5570,5570,5570,2
20240405,103800,17800700,5580,5580,5580,5580,0
20240405,103700,17800700,5580,5580,5580,5580,0
20240405,103600,17800700,5580,5580,5580,5580,0
20240405,103500,17800700,5580,5580,5580,5580,0
20240405,103400,17800700,5580,5580,5580,5580,0
20240405,103300,17800700,5580,5580,5580,5580,0
20240405,103200,17800700,5580,5580,5580,5580,0
20240405,103100,17800700,5580,5580,5580,5580,0
20240405,103000,17800700,5580,5580,5580,5580,0
20240405,102900,17800700,5580,5580,5580,5580,0
20240405,102800,17800700,5580,5580,5580,5580,0
20240405,102700,17800700,5580,5580,5580,5580,0
20240405,102600,17800700,5580,5580,5580,5580,0
20240405,102500,17800700,5580,5580,5580,5580,50
20240405,102400,17521700,5570,5570,5570,5570,52
20240405,102300,17232060,5570,5570,5570,5570,0
20240405,102200,17232060,5570,5570,5570,5570,0
20240405,102100,17232060,5570,5570,5570,5570,0
20240405,102000,17232060,5570,5570,5570,5570,0
20240405,101900,17232060,5570,5570,5570,5570,32
20240405,101800,17053820,5560,5560,5560,5560,3
20240405,101700,17037140,5560,5560,5560,5560,0
20240405,101600,17037140,5560,5560,5560,5560,0
20240405,101500,17037140,5560,5560,5560,5560,0
20240405,101400,17037140,5560,5560,5560,5560,0
20240405,101300,17037140,5560,5560,5560,5560,0
20240405,101200,17037140,5560,5560,5560,5560,0
20240405,101100,17037140,5560,5560,5560,5560,0
20240405,101000,17037140,5560,5560,5560,5560,0
20240405,100900,17037140,5560,5560,5560,5560,0
20240405,100800,17037140,5560,5560,5560,5560,0
20240405,100700,17037140,5560,5560,5560,5560,0
20240405,100600,17037140,5560,5560,5560,5560,30
20240405,100500,16870340,5570,5570,5570,5570,0
20240405,100400,16870340,5570,5570,5570,5570,0
20240405,100300,16870340,5570,5570,5570,5570,0
20240405,100200,16870340,5570,5570,5570,5570,0
20240405,100100,16870340,5570,5570,5570,5570,0
20240405,100000,16870340,5570,5570,5570,5570,10
20240405,095900,16814640,5570,5570,5580,5570,83
20240405,095800,16352040,5570,5570,5570,5570,0
20240405,095700,16352040,5570,5570,5570,5570,1
20240405,095600,16346470,5560,5560,5560,5560,970
20240405,095500,10953270,5560,5560,5560,5560,0
20240405,095400,10953270,5560,5560,5560,5560,18
20240405,095300,10853190,5570,5570,5570,5570,0
20240405,095200,10853190,5570,5570,5570,5570,0
20240405,095100,10853190,5570,5570,5570,5570,1
20240405,095000,10847620,5570,5570,5570,5570,277
20240405,094900,9304730,5560,5560,5560,5560,0
20240405,094800,9304730,5560,5560,5560,5560,0
20240405,094700,9304730,5560,5560,5560,5560,0
20240405,094600,9304730,5560,5560,5560,5560,0
20240405,094500,9304730,5560,5560,5560,5560,0
20240405,094400,9304730,5560,5570,5590,5560,468
20240405,094300,6698210,5570,5570,5570,5570,0
20240405,094200,6698210,5570,5580,5580,5570,100
20240405,094100,6140860,5600,5600,5600,5600,0
20240405,094000,6140860,5600,5600,5600,5600,0
20240405,093900,6140860,5600,5600,5600,5600,0
20240405,093800,6140860,5600,5600,5600,5600,77
20240405,093700,5709660,5600,5600,5600,5600,191
20240405,093600,4640060,5570,5570,5570,5570,0
20240405,093500,4640060,5570,5570,5570,5570,0
20240405,093400,4640060,5570,5570,5570,5570,0
20240405,093300,4640060,5570,5570,5570,5570,0
20240405,093200,4640060,5570,5570,5570,5570,10
20240405,093100,4584360,5570,5570,5570,5570,0
20240405,093000,4584360,5570,5580,5580,5570,64
20240405,092900,4227730,5570,5570,5570,5570,0
20240405,092800,4227730,5570,5570,5570,5570,0
20240405,092700,4227730,5570,5570,5570,5570,0
20240405,092600,4227730,5570,5570,5570,5570,0
20240405,092500,4227730,5570,5580,5580,5570,220
20240405,092400,3001580,5600,5600,5600,5600,0
20240405,092300,3001580,5600,5600,5600,5600,0
20240405,092200,3001580,5600,5600,5600,5600,0
20240405,092100,3001580,5600,5600,5600,5600,41
20240405,092000,2771980,5600,5600,5600,5600,0
20240405,091900,2771980,5600,5600,5600,5600,70
20240405,091800,2379980,5600,5600,5600,5600,25
20240405,091700,2239980,5600,5600,5600,5600,0
20240405,091600,2239980,5600,5600,5600,5600,0
20240405,091500,2239980,5600,5600,5600,5600,0
20240405,091400,2239980,5600,5600,5600,5600,0
20240405,091300,2239980,5600,5600,5600,5600,0
20240405,091200,2239980,5600,5600,5600,5600,0
20240405,091100,2239980,5600,5600,5600,5600,0
20240405,091000,2239980,5600,5600,5600,5600,5
20240405,090900,2211980,5600,5600,5600,5600,0
20240405,090800,2211980,5600,5600,5600,5600,0
20240405,090700,2211980,5600,5600,5600,5600,20
20240405,090600,2099980,5600,5600,5600,5600,0
20240405,090500,2099980,5600,5600,5600,5600,45
20240405,090400,1847980,5590,5590,5590,5590,0
20240405,090300,1847980,5590,5590,5590,5590,0
20240405,090200,1847980,5590,5590,5590,5590,0
20240405,090100,1847980,5590,5590,5590,5590,2
20240405,090000,1836800,5600,5600,5600,5600,328