KissMeData/080010/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,194000,99205380,5510,5510,5510,5510,32
20240417,193900,99205380,5510,5510,5510,5510,0
20240417,193800,99205380,5510,5510,5510,5510,0
20240417,193700,99205380,5510,5510,5510,5510,0
20240417,193600,99205380,5510,5510,5510,5510,0
20240417,193500,99205380,5510,5510,5510,5510,0
20240417,193400,99205380,5510,5510,5510,5510,0
20240417,193300,99205380,5510,5510,5510,5510,0
20240417,193200,99205380,5510,5510,5510,5510,0
20240417,193100,99205380,5510,5510,5510,5510,0
20240417,193000,99205380,5510,5510,5510,5510,0
20240417,192900,99205380,5510,5510,5510,5510,0
20240417,192800,99205380,5510,5510,5510,5510,0
20240417,192700,99205380,5510,5510,5510,5510,0
20240417,192600,99205380,5510,5510,5510,5510,0
20240417,192500,99205380,5510,5510,5510,5510,0
20240417,192400,99205380,5510,5510,5510,5510,0
20240417,192300,99205380,5510,5510,5510,5510,0
20240417,192200,99205380,5510,5510,5510,5510,0
20240417,192100,99205380,5510,5510,5510,5510,0
20240417,192000,99205380,5510,5510,5510,5510,0
20240417,191900,99205380,5510,5510,5510,5510,0
20240417,191800,99205380,5510,5510,5510,5510,0
20240417,191700,99205380,5510,5510,5510,5510,0
20240417,191600,99205380,5510,5510,5510,5510,0
20240417,191500,99205380,5510,5510,5510,5510,0
20240417,191400,99205380,5510,5510,5510,5510,0
20240417,191300,99205380,5510,5510,5510,5510,0
20240417,191200,99205380,5510,5510,5510,5510,0
20240417,191100,99205380,5510,5510,5510,5510,0
20240417,191000,99205380,5510,5510,5510,5510,32
20240417,190900,99205380,5510,5510,5510,5510,0
20240417,190800,99205380,5510,5510,5510,5510,0
20240417,190700,99205380,5510,5510,5510,5510,0
20240417,190600,99205380,5510,5510,5510,5510,0
20240417,190500,99205380,5510,5510,5510,5510,0
20240417,190400,99205380,5510,5510,5510,5510,0
20240417,190300,99205380,5510,5510,5510,5510,0
20240417,190200,99205380,5510,5510,5510,5510,0
20240417,190100,99205380,5510,5510,5510,5510,0
20240417,190000,99205380,5510,5510,5510,5510,0
20240417,185900,99205380,5510,5510,5510,5510,0
20240417,185800,99205380,5510,5510,5510,5510,0
20240417,185700,99205380,5510,5510,5510,5510,0
20240417,185600,99205380,5510,5510,5510,5510,0
20240417,185500,99205380,5510,5510,5510,5510,0
20240417,185400,99205380,5510,5510,5510,5510,0
20240417,185300,99205380,5510,5510,5510,5510,0
20240417,185200,99205380,5510,5510,5510,5510,0
20240417,185100,99205380,5510,5510,5510,5510,0
20240417,185000,99205380,5510,5510,5510,5510,0
20240417,184900,99205380,5510,5510,5510,5510,0
20240417,184800,99205380,5510,5510,5510,5510,0
20240417,184700,99205380,5510,5510,5510,5510,0
20240417,184600,99205380,5510,5510,5510,5510,0
20240417,184500,99205380,5510,5510,5510,5510,0
20240417,184400,99205380,5510,5510,5510,5510,0
20240417,184300,99205380,5510,5510,5510,5510,0
20240417,184200,99205380,5510,5510,5510,5510,0
20240417,184100,99205380,5510,5510,5510,5510,0
20240417,184000,99205380,5510,5510,5510,5510,32
20240417,183900,99205380,5510,5510,5510,5510,0
20240417,183800,99205380,5510,5510,5510,5510,0
20240417,183700,99205380,5510,5510,5510,5510,0
20240417,183600,99205380,5510,5510,5510,5510,0
20240417,183500,99205380,5510,5510,5510,5510,0
20240417,183400,99205380,5510,5510,5510,5510,0
20240417,183300,99205380,5510,5510,5510,5510,0
20240417,183200,99205380,5510,5510,5510,5510,0
20240417,183100,99205380,5510,5510,5510,5510,0
20240417,183000,99205380,5510,5510,5510,5510,0
20240417,182900,99205380,5510,5510,5510,5510,0
20240417,182800,99205380,5510,5510,5510,5510,0
20240417,182700,99205380,5510,5510,5510,5510,0
20240417,182600,99205380,5510,5510,5510,5510,0
20240417,182500,99205380,5510,5510,5510,5510,0
20240417,182400,99205380,5510,5510,5510,5510,0
20240417,182300,99205380,5510,5510,5510,5510,0
20240417,182200,99205380,5510,5510,5510,5510,0
20240417,182100,99205380,5510,5510,5510,5510,0
20240417,182000,99205380,5510,5510,5510,5510,0
20240417,181900,99205380,5510,5510,5510,5510,0
20240417,181800,99205380,5510,5510,5510,5510,0
20240417,181700,99205380,5510,5510,5510,5510,0
20240417,181600,99205380,5510,5510,5510,5510,0
20240417,181500,99205380,5510,5510,5510,5510,0
20240417,181400,99205380,5510,5510,5510,5510,0
20240417,181300,99205380,5510,5510,5510,5510,0
20240417,181200,99205380,5510,5510,5510,5510,0
20240417,181100,99205380,5510,5510,5510,5510,0
20240417,181000,99205380,5510,5510,5510,5510,32
20240417,180900,99205380,5510,5510,5510,5510,0
20240417,180800,99205380,5510,5510,5510,5510,0
20240417,180700,99205380,5510,5510,5510,5510,0
20240417,180600,99205380,5510,5510,5510,5510,0
20240417,180500,99205380,5510,5510,5510,5510,0
20240417,180400,99205380,5510,5510,5510,5510,0
20240417,180300,99205380,5510,5510,5510,5510,0
20240417,180200,99205380,5510,5510,5510,5510,0
20240417,180100,99205380,5510,5510,5510,5510,0
20240417,180000,99205380,5510,5510,5510,5510,0
20240417,175900,99205380,5510,5510,5510,5510,0
20240417,175800,99205380,5510,5510,5510,5510,0
20240417,175700,99205380,5510,5510,5510,5510,0
20240417,175600,99205380,5510,5510,5510,5510,0
20240417,175500,99205380,5510,5510,5510,5510,0
20240417,175400,99205380,5510,5510,5510,5510,0
20240417,175300,99205380,5510,5510,5510,5510,0
20240417,175200,99205380,5510,5510,5510,5510,0
20240417,175100,99205380,5510,5510,5510,5510,0
20240417,175000,99205380,5510,5510,5510,5510,0
20240417,174900,99205380,5510,5510,5510,5510,0
20240417,174800,99205380,5510,5510,5510,5510,0
20240417,174700,99205380,5510,5510,5510,5510,0
20240417,174600,99205380,5510,5510,5510,5510,0
20240417,174500,99205380,5510,5510,5510,5510,0
20240417,174400,99205380,5510,5510,5510,5510,0
20240417,174300,99205380,5510,5510,5510,5510,0
20240417,174200,99205380,5510,5510,5510,5510,0
20240417,174100,99205380,5510,5510,5510,5510,0
20240417,174000,99205380,5510,5510,5510,5510,32
20240417,173900,99205380,5510,5510,5510,5510,0
20240417,173800,99205380,5510,5510,5510,5510,0
20240417,173700,99205380,5510,5510,5510,5510,0
20240417,173600,99205380,5510,5510,5510,5510,0
20240417,173500,99205380,5510,5510,5510,5510,0
20240417,173400,99205380,5510,5510,5510,5510,0
20240417,173300,99205380,5510,5510,5510,5510,0
20240417,173200,99205380,5510,5510,5510,5510,0
20240417,173100,99205380,5510,5510,5510,5510,0
20240417,173000,99205380,5510,5510,5510,5510,0
20240417,172900,99205380,5510,5510,5510,5510,0
20240417,172800,99205380,5510,5510,5510,5510,0
20240417,172700,99205380,5510,5510,5510,5510,0
20240417,172600,99205380,5510,5510,5510,5510,0
20240417,172500,99205380,5510,5510,5510,5510,0
20240417,172400,99205380,5510,5510,5510,5510,0
20240417,172300,99205380,5510,5510,5510,5510,0
20240417,172200,99205380,5510,5510,5510,5510,0
20240417,172100,99205380,5510,5510,5510,5510,0
20240417,172000,99205380,5510,5510,5510,5510,0
20240417,171900,99205380,5510,5510,5510,5510,0
20240417,171800,99205380,5510,5510,5510,5510,0
20240417,171700,99205380,5510,5510,5510,5510,0
20240417,171600,99205380,5510,5510,5510,5510,0
20240417,171500,99205380,5510,5510,5510,5510,0
20240417,171400,99205380,5510,5510,5510,5510,0
20240417,171300,99205380,5510,5510,5510,5510,0
20240417,171200,99205380,5510,5510,5510,5510,0
20240417,171100,99205380,5510,5510,5510,5510,0
20240417,171000,99205380,5510,5510,5510,5510,32
20240417,170900,99205380,5510,5510,5510,5510,0
20240417,170800,99205380,5510,5510,5510,5510,0
20240417,170700,99205380,5510,5510,5510,5510,0
20240417,170600,99205380,5510,5510,5510,5510,0
20240417,170500,99205380,5510,5510,5510,5510,0
20240417,170400,99205380,5510,5510,5510,5510,0
20240417,170300,99205380,5510,5510,5510,5510,0
20240417,170200,99205380,5510,5510,5510,5510,0
20240417,170100,99205380,5510,5510,5510,5510,0
20240417,170000,99205380,5510,5510,5510,5510,0
20240417,165900,99205380,5510,5510,5510,5510,0
20240417,165800,99205380,5510,5510,5510,5510,0
20240417,165700,99205380,5510,5510,5510,5510,0
20240417,165600,99205380,5510,5510,5510,5510,0
20240417,165500,99205380,5510,5510,5510,5510,0
20240417,165400,99205380,5510,5510,5510,5510,0
20240417,165300,99205380,5510,5510,5510,5510,0
20240417,165200,99205380,5510,5510,5510,5510,0
20240417,165100,99205380,5510,5510,5510,5510,0
20240417,165000,99205380,5510,5510,5510,5510,0
20240417,164900,99205380,5510,5510,5510,5510,0
20240417,164800,99205380,5510,5510,5510,5510,0
20240417,164700,99205380,5510,5510,5510,5510,0
20240417,164600,99205380,5510,5510,5510,5510,0
20240417,164500,99205380,5510,5510,5510,5510,0
20240417,164400,99205380,5510,5510,5510,5510,0
20240417,164300,99205380,5510,5510,5510,5510,0
20240417,164200,99205380,5510,5510,5510,5510,0
20240417,164100,99205380,5510,5510,5510,5510,0
20240417,164000,99205380,5510,5510,5510,5510,32
20240417,163900,99205380,5510,5510,5510,5510,0
20240417,163800,99205380,5510,5510,5510,5510,0
20240417,163700,99205380,5510,5510,5510,5510,0
20240417,163600,99205380,5510,5510,5510,5510,0
20240417,163500,99205380,5510,5510,5510,5510,0
20240417,163400,99205380,5510,5510,5510,5510,0
20240417,163300,99205380,5510,5510,5510,5510,0
20240417,163200,99205380,5510,5510,5510,5510,0
20240417,163100,99205380,5510,5510,5510,5510,0
20240417,163000,99205380,5510,5510,5510,5510,0
20240417,162900,99205380,5510,5510,5510,5510,0
20240417,162800,99205380,5510,5510,5510,5510,0
20240417,162700,99205380,5510,5510,5510,5510,0
20240417,162600,99205380,5510,5510,5510,5510,0
20240417,162500,99205380,5510,5510,5510,5510,0
20240417,162400,99205380,5510,5510,5510,5510,0
20240417,162300,99205380,5510,5510,5510,5510,0
20240417,162200,99205380,5510,5510,5510,5510,0
20240417,162100,99205380,5510,5510,5510,5510,0
20240417,162000,99205380,5510,5510,5510,5510,0
20240417,161900,99205380,5510,5510,5510,5510,0
20240417,161800,99205380,5510,5510,5510,5510,0
20240417,161700,99205380,5510,5510,5510,5510,0
20240417,161600,99205380,5510,5510,5510,5510,0
20240417,161500,99205380,5510,5510,5510,5510,0
20240417,161400,99205380,5510,5510,5510,5510,0
20240417,161300,99205380,5510,5510,5510,5510,0
20240417,161200,99205380,5510,5510,5510,5510,0
20240417,161100,99205380,5510,5510,5510,5510,0
20240417,161000,99205380,5510,5510,5510,5510,32
20240417,160900,99205380,5510,5510,5510,5510,0
20240417,160800,99205380,5510,5510,5510,5510,0
20240417,160700,99205380,5510,5510,5510,5510,0
20240417,160600,99205380,5510,5510,5510,5510,0
20240417,160500,99205380,5510,5510,5510,5510,0
20240417,160400,99205380,5510,5510,5510,5510,0
20240417,160300,99205380,5510,5510,5510,5510,0
20240417,160200,99205380,5510,5510,5510,5510,0
20240417,160100,99205380,5510,5510,5510,5510,0
20240417,160000,99205380,5510,5510,5510,5510,0
20240417,155900,99205380,5510,5510,5510,5510,0
20240417,155800,99205380,5510,5510,5510,5510,0
20240417,155700,99205380,5510,5510,5510,5510,0
20240417,155600,99205380,5510,5510,5510,5510,0
20240417,155500,99205380,5510,5510,5510,5510,0
20240417,155400,99205380,5510,5510,5510,5510,0
20240417,155300,99205380,5510,5510,5510,5510,0
20240417,155200,99205380,5510,5510,5510,5510,0
20240417,155100,99205380,5510,5510,5510,5510,0
20240417,155000,99205380,5510,5510,5510,5510,0
20240417,154900,99205380,5510,5510,5510,5510,0
20240417,154800,99205380,5510,5510,5510,5510,0
20240417,154700,99205380,5510,5510,5510,5510,0
20240417,154600,99205380,5510,5510,5510,5510,0
20240417,154500,99205380,5510,5510,5510,5510,0
20240417,154400,99205380,5510,5510,5510,5510,0
20240417,154300,99205380,5510,5510,5510,5510,0
20240417,154200,99205380,5510,5510,5510,5510,0
20240417,154100,99205380,5510,5510,5510,5510,0
20240417,154000,99205380,5510,5510,5510,5510,32
20240417,153900,99205380,5510,5510,5510,5510,0
20240417,153800,99205380,5510,5510,5510,5510,0
20240417,153700,99205380,5510,5510,5510,5510,0
20240417,153600,99205380,5510,5510,5510,5510,0
20240417,153500,99205380,5510,5510,5510,5510,0
20240417,153400,99205380,5510,5510,5510,5510,0
20240417,153300,99205380,5510,5510,5510,5510,0
20240417,153200,99205380,5510,5510,5510,5510,0
20240417,153100,99205380,5510,5510,5510,5510,0
20240417,153000,99205380,5510,5510,5510,5510,32
20240417,152900,99029060,5490,5490,5490,5490,0
20240417,152800,99029060,5490,5490,5490,5490,0
20240417,152700,99029060,5490,5490,5490,5490,0
20240417,152600,99029060,5490,5490,5490,5490,0
20240417,152500,99029060,5490,5490,5490,5490,0
20240417,152400,99029060,5490,5490,5490,5490,0
20240417,152300,99029060,5490,5490,5490,5490,0
20240417,152200,99029060,5490,5490,5490,5490,0
20240417,152100,99029060,5490,5490,5490,5490,0
20240417,152000,99029060,5490,5490,5490,5490,0
20240417,151900,99029060,5490,5490,5490,5490,200
20240417,151800,97931060,5490,5490,5490,5490,0
20240417,151700,97931060,5490,5490,5490,5490,0
20240417,151600,97931060,5490,5490,5490,5490,6
20240417,151500,97898120,5490,5490,5490,5490,0
20240417,151400,97898120,5490,5490,5490,5490,0
20240417,151300,97898120,5490,5490,5490,5490,0
20240417,151200,97898120,5490,5490,5490,5490,1
20240417,151100,97892630,5500,5500,5500,5500,0
20240417,151000,97892630,5500,5500,5500,5500,0
20240417,150900,97892630,5500,5500,5500,5500,0
20240417,150800,97892630,5500,5500,5500,5500,0
20240417,150700,97892630,5500,5500,5500,5500,0
20240417,150600,97892630,5500,5500,5500,5500,0
20240417,150500,97892630,5500,5500,5500,5500,0
20240417,150400,97892630,5500,5510,5510,5500,414
20240417,150300,95615410,5510,5510,5510,5510,0
20240417,150200,95615410,5510,5510,5510,5510,0
20240417,150100,95615410,5510,5510,5510,5510,0
20240417,150000,95615410,5510,5510,5510,5510,0
20240417,145900,95615410,5510,5510,5510,5510,0
20240417,145800,95615410,5510,5510,5510,5510,0
20240417,145700,95615410,5510,5510,5510,5510,224
20240417,145600,94381170,5510,5510,5510,5510,0
20240417,145500,94381170,5510,5510,5510,5510,0
20240417,145400,94381170,5510,5510,5510,5510,0
20240417,145300,94381170,5510,5510,5510,5510,0
20240417,145200,94381170,5510,5510,5510,5510,0
20240417,145100,94381170,5510,5510,5510,5510,500
20240417,145000,91626170,5510,5510,5510,5510,0
20240417,144900,91626170,5510,5510,5510,5510,0
20240417,144800,91626170,5510,5510,5510,5510,0
20240417,144700,91626170,5510,5510,5510,5510,0
20240417,144600,91626170,5510,5510,5510,5510,7
20240417,144500,91587600,5510,5510,5510,5510,0
20240417,144400,91587600,5510,5510,5510,5510,0
20240417,144300,91587600,5510,5510,5510,5510,0
20240417,144200,91587600,5510,5510,5510,5510,0
20240417,144100,91587600,5510,5510,5510,5510,0
20240417,144000,91587600,5510,5510,5510,5510,0
20240417,143900,91587600,5510,5510,5510,5510,0
20240417,143800,91587600,5510,5510,5510,5510,0
20240417,143700,91587600,5510,5510,5510,5510,0
20240417,143600,91587600,5510,5510,5510,5510,0
20240417,143500,91587600,5510,5510,5510,5510,0
20240417,143400,91587600,5510,5510,5510,5510,0
20240417,143300,91587600,5510,5510,5510,5510,0
20240417,143200,91587600,5510,5510,5510,5510,0
20240417,143100,91587600,5510,5510,5510,5510,0
20240417,143000,91587600,5510,5510,5510,5510,0
20240417,142900,91587600,5510,5510,5510,5510,8
20240417,142800,91543520,5510,5510,5510,5510,0
20240417,142700,91543520,5510,5510,5510,5510,0
20240417,142600,91543520,5510,5510,5510,5510,0
20240417,142500,91543520,5510,5510,5510,5510,0
20240417,142400,91543520,5510,5510,5510,5510,0
20240417,142300,91543520,5510,5510,5510,5510,0
20240417,142200,91543520,5510,5510,5510,5510,0
20240417,142100,91543520,5510,5510,5510,5510,0
20240417,142000,91543520,5510,5510,5510,5510,0
20240417,141900,91543520,5510,5510,5510,5510,0
20240417,141800,91543520,5510,5510,5510,5510,0
20240417,141700,91543520,5510,5510,5510,5510,0
20240417,141600,91543520,5510,5510,5510,5510,0
20240417,141500,91543520,5510,5510,5510,5510,0
20240417,141400,91543520,5510,5510,5510,5510,0
20240417,141300,91543520,5510,5510,5510,5510,0
20240417,141200,91543520,5510,5510,5510,5510,8
20240417,141100,91499440,5550,5550,5550,5550,0
20240417,141000,91499440,5550,5550,5550,5550,0
20240417,140900,91499440,5550,5540,5550,5540,21
20240417,140800,91382950,5510,5510,5510,5510,0
20240417,140700,91382950,5510,5510,5510,5510,0
20240417,140600,91382950,5510,5510,5510,5510,0
20240417,140500,91382950,5510,5510,5510,5510,0
20240417,140400,91382950,5510,5510,5510,5510,0
20240417,140300,91382950,5510,5510,5510,5510,0
20240417,140200,91382950,5510,5510,5510,5510,0
20240417,140100,91382950,5510,5510,5510,5510,0
20240417,140000,91382950,5510,5510,5510,5510,0
20240417,135900,91382950,5510,5510,5510,5510,0
20240417,135800,91382950,5510,5510,5510,5510,0
20240417,135700,91382950,5510,5510,5510,5510,0
20240417,135600,91382950,5510,5510,5510,5510,0
20240417,135500,91382950,5510,5510,5510,5510,8
20240417,135400,91338870,5510,5510,5510,5510,0
20240417,135300,91338870,5510,5510,5510,5510,0
20240417,135200,91338870,5510,5510,5510,5510,0
20240417,135100,91338870,5510,5510,5510,5510,0
20240417,135000,91338870,5510,5510,5510,5510,0
20240417,134900,91338870,5510,5510,5510,5510,0
20240417,134800,91338870,5510,5510,5510,5510,0
20240417,134700,91338870,5510,5510,5510,5510,0
20240417,134600,91338870,5510,5510,5510,5510,0
20240417,134500,91338870,5510,5510,5510,5510,0
20240417,134400,91338870,5510,5510,5510,5510,0
20240417,134300,91338870,5510,5510,5510,5510,0
20240417,134200,91338870,5510,5510,5510,5510,0
20240417,134100,91338870,5510,5510,5510,5510,0
20240417,134000,91338870,5510,5510,5510,5510,0
20240417,133900,91338870,5510,5510,5510,5510,0
20240417,133800,91338870,5510,5510,5510,5510,8
20240417,133700,91294790,5510,5510,5510,5510,0
20240417,133600,91294790,5510,5510,5510,5510,0
20240417,133500,91294790,5510,5510,5510,5510,0
20240417,133400,91294790,5510,5510,5510,5510,0
20240417,133300,91294790,5510,5510,5510,5510,0
20240417,133200,91294790,5510,5510,5510,5510,0
20240417,133100,91294790,5510,5510,5510,5510,372
20240417,133000,89245070,5510,5510,5510,5510,0
20240417,132900,89245070,5510,5550,5550,5510,142
20240417,132800,88459850,5510,5510,5510,5510,0
20240417,132700,88459850,5510,5510,5510,5510,181
20240417,132600,87462540,5510,5510,5510,5510,0
20240417,132500,87462540,5510,5510,5510,5510,0
20240417,132400,87462540,5510,5510,5510,5510,0
20240417,132300,87462540,5510,5510,5510,5510,0
20240417,132200,87462540,5510,5510,5510,5510,0
20240417,132100,87462540,5510,5510,5510,5510,8
20240417,132000,87418460,5510,5510,5510,5510,0
20240417,131900,87418460,5510,5510,5510,5510,0
20240417,131800,87418460,5510,5510,5510,5510,0
20240417,131700,87418460,5510,5510,5510,5510,0
20240417,131600,87418460,5510,5510,5510,5510,0
20240417,131500,87418460,5510,5510,5510,5510,0
20240417,131400,87418460,5510,5510,5510,5510,0
20240417,131300,87418460,5510,5510,5510,5510,0
20240417,131200,87418460,5510,5510,5510,5510,0
20240417,131100,87418460,5510,5510,5510,5510,0
20240417,131000,87418460,5510,5510,5510,5510,0
20240417,130900,87418460,5510,5510,5510,5510,0
20240417,130800,87418460,5510,5510,5510,5510,0
20240417,130700,87418460,5510,5510,5510,5510,0
20240417,130600,87418460,5510,5510,5510,5510,0
20240417,130500,87418460,5510,5510,5510,5510,0
20240417,130400,87418460,5510,5510,5510,5510,8
20240417,130300,87374380,5510,5510,5510,5510,0
20240417,130200,87374380,5510,5510,5510,5510,0
20240417,130100,87374380,5510,5510,5510,5510,0
20240417,130000,87374380,5510,5510,5510,5510,0
20240417,125900,87374380,5510,5510,5510,5510,0
20240417,125800,87374380,5510,5510,5510,5510,0
20240417,125700,87374380,5510,5510,5510,5510,0
20240417,125600,87374380,5510,5510,5510,5510,0
20240417,125500,87374380,5510,5510,5510,5510,0
20240417,125400,87374380,5510,5510,5510,5510,0
20240417,125300,87374380,5510,5510,5510,5510,0
20240417,125200,87374380,5510,5510,5510,5510,91
20240417,125100,86872970,5510,5510,5510,5510,0
20240417,125000,86872970,5510,5510,5510,5510,167
20240417,124900,85952800,5510,5510,5510,5510,0
20240417,124800,85952800,5510,5510,5510,5510,0
20240417,124700,85952800,5510,5510,5510,5510,8
20240417,124600,85908720,5520,5520,5520,5520,65
20240417,124500,85549920,5520,5520,5520,5520,0
20240417,124400,85549920,5520,5520,5520,5520,0
20240417,124300,85549920,5520,5520,5520,5520,0
20240417,124200,85549920,5520,5520,5520,5520,0
20240417,124100,85549920,5520,5520,5520,5520,0
20240417,124000,85549920,5520,5520,5520,5520,0
20240417,123900,85549920,5520,5520,5520,5520,0
20240417,123800,85549920,5520,5520,5520,5520,0
20240417,123700,85549920,5520,5520,5520,5520,0
20240417,123600,85549920,5520,5520,5520,5520,0
20240417,123500,85549920,5520,5520,5520,5520,0
20240417,123400,85549920,5520,5520,5520,5520,0
20240417,123300,85549920,5520,5520,5520,5520,0
20240417,123200,85549920,5520,5520,5520,5520,0
20240417,123100,85549920,5520,5520,5520,5520,0
20240417,123000,85549920,5520,5520,5520,5520,8
20240417,122900,85505760,5520,5520,5520,5520,20
20240417,122800,85395360,5520,5520,5520,5520,0
20240417,122700,85395360,5520,5520,5520,5520,0
20240417,122600,85395360,5520,5520,5520,5520,0
20240417,122500,85395360,5520,5520,5520,5520,0
20240417,122400,85395360,5520,5520,5520,5520,0
20240417,122300,85395360,5520,5520,5520,5520,0
20240417,122200,85395360,5520,5520,5520,5520,0
20240417,122100,85395360,5520,5520,5520,5520,0
20240417,122000,85395360,5520,5520,5520,5520,0
20240417,121900,85395360,5520,5520,5520,5520,0
20240417,121800,85395360,5520,5520,5520,5520,0
20240417,121700,85395360,5520,5520,5520,5520,0
20240417,121600,85395360,5520,5520,5520,5520,0
20240417,121500,85395360,5520,5520,5520,5520,0
20240417,121400,85395360,5520,5520,5520,5520,0
20240417,121300,85395360,5520,5520,5520,5520,0
20240417,121200,85395360,5520,5520,5520,5520,8
20240417,121100,85351200,5510,5510,5510,5510,0
20240417,121000,85351200,5510,5510,5510,5510,0
20240417,120900,85351200,5510,5510,5510,5510,0
20240417,120800,85351200,5510,5510,5510,5510,0
20240417,120700,85351200,5510,5510,5510,5510,0
20240417,120600,85351200,5510,5510,5510,5510,0
20240417,120500,85351200,5510,5510,5510,5510,0
20240417,120400,85351200,5510,5510,5510,5510,0
20240417,120300,85351200,5510,5510,5510,5510,0
20240417,120200,85351200,5510,5510,5510,5510,0
20240417,120100,85351200,5510,5510,5510,5510,0
20240417,120000,85351200,5510,5510,5510,5510,0
20240417,115900,85351200,5510,5510,5510,5510,0
20240417,115800,85351200,5510,5510,5510,5510,0
20240417,115700,85351200,5510,5510,5510,5510,300
20240417,115600,83698200,5510,5510,5510,5510,0
20240417,115500,83698200,5510,5520,5520,5510,10
20240417,115400,83643080,5510,5510,5510,5510,0
20240417,115300,83643080,5510,5510,5510,5510,0
20240417,115200,83643080,5510,5510,5510,5510,0
20240417,115100,83643080,5510,5510,5510,5510,0
20240417,115000,83643080,5510,5510,5510,5510,0
20240417,114900,83643080,5510,5510,5510,5510,0
20240417,114800,83643080,5510,5510,5510,5510,0
20240417,114700,83643080,5510,5510,5510,5510,0
20240417,114600,83643080,5510,5510,5510,5510,0
20240417,114500,83643080,5510,5510,5510,5510,0
20240417,114400,83643080,5510,5510,5510,5510,0
20240417,114300,83643080,5510,5510,5510,5510,0
20240417,114200,83643080,5510,5510,5510,5510,0
20240417,114100,83643080,5510,5510,5510,5510,0
20240417,114000,83643080,5510,5510,5510,5510,0
20240417,113900,83643080,5510,5510,5510,5510,0
20240417,113800,83643080,5510,5510,5510,5510,8
20240417,113700,83599000,5510,5510,5510,5510,0
20240417,113600,83599000,5510,5510,5510,5510,0
20240417,113500,83599000,5510,5510,5510,5510,0
20240417,113400,83599000,5510,5510,5510,5510,0
20240417,113300,83599000,5510,5520,5520,5510,117
20240417,113200,82954320,5510,5510,5510,5510,0
20240417,113100,82954320,5510,5510,5510,5510,0
20240417,113000,82954320,5510,5510,5510,5510,0
20240417,112900,82954320,5510,5510,5510,5510,0
20240417,112800,82954320,5510,5520,5520,5510,5
20240417,112700,82926730,5520,5520,5520,5520,1
20240417,112600,82921210,5520,5520,5520,5520,102
20240417,112500,82358170,5550,5550,5550,5550,0
20240417,112400,82358170,5550,5550,5550,5550,0
20240417,112300,82358170,5550,5520,5550,5520,24
20240417,112200,82225270,5510,5510,5510,5510,0
20240417,112100,82225270,5510,5510,5510,5510,8
20240417,112000,82181190,5520,5520,5520,5520,0
20240417,111900,82181190,5520,5520,5520,5520,0
20240417,111800,82181190,5520,5520,5520,5520,0
20240417,111700,82181190,5520,5520,5520,5520,0
20240417,111600,82181190,5520,5520,5520,5520,0
20240417,111500,82181190,5520,5520,5520,5520,0
20240417,111400,82181190,5520,5520,5520,5520,0
20240417,111300,82181190,5520,5520,5520,5520,0
20240417,111200,82181190,5520,5520,5520,5520,0
20240417,111100,82181190,5520,5520,5520,5520,0
20240417,111000,82181190,5520,5520,5520,5520,0
20240417,110900,82181190,5520,5520,5520,5520,0
20240417,110800,82181190,5520,5520,5520,5520,16
20240417,110700,82092870,5550,5550,5550,5550,0
20240417,110600,82092870,5550,5550,5550,5550,0
20240417,110500,82092870,5550,5550,5550,5550,3
20240417,110400,82076220,5520,5530,5530,5520,32
20240417,110300,81899340,5530,5530,5530,5530,0
20240417,110200,81899340,5530,5530,5530,5530,0
20240417,110100,81899340,5530,5530,5530,5530,0
20240417,110000,81899340,5530,5530,5530,5530,0
20240417,105900,81899340,5530,5530,5530,5530,2
20240417,105800,81888280,5520,5520,5520,5520,0
20240417,105700,81888280,5520,5520,5520,5520,0
20240417,105600,81888280,5520,5520,5520,5520,0
20240417,105500,81888280,5520,5520,5520,5520,0
20240417,105400,81888280,5520,5520,5520,5520,23
20240417,105300,81761320,5510,5510,5510,5510,0
20240417,105200,81761320,5510,5510,5510,5510,0
20240417,105100,81761320,5510,5510,5510,5510,0
20240417,105000,81761320,5510,5510,5510,5510,0
20240417,104900,81761320,5510,5510,5510,5510,0
20240417,104800,81761320,5510,5510,5510,5510,0
20240417,104700,81761320,5510,5520,5520,5510,8
20240417,104600,81717230,5510,5510,5510,5510,0
20240417,104500,81717230,5510,5510,5510,5510,0
20240417,104400,81717230,5510,5510,5510,5510,0
20240417,104300,81717230,5510,5550,5550,5510,136
20240417,104200,80965750,5510,5510,5510,5510,0
20240417,104100,80965750,5510,5510,5510,5510,0
20240417,104000,80965750,5510,5510,5510,5510,190
20240417,103900,79918850,5550,5550,5550,5550,0
20240417,103800,79918850,5550,5550,5550,5550,0
20240417,103700,79918850,5550,5550,5550,5550,0
20240417,103600,79918850,5550,5550,5550,5550,0
20240417,103500,79918850,5550,5530,5550,5530,6
20240417,103400,79885610,5520,5510,5520,5510,2070
20240417,103300,68459560,5510,5510,5510,5510,57
20240417,103200,68145490,5510,5510,5510,5510,0
20240417,103100,68145490,5510,5510,5510,5510,0
20240417,103000,68145490,5510,5510,5510,5510,8
20240417,102900,68101410,5520,5520,5520,5520,0
20240417,102800,68101410,5520,5520,5520,5520,5
20240417,102700,68073810,5510,5510,5510,5510,10
20240417,102600,68018710,5520,5520,5520,5520,0
20240417,102500,68018710,5520,5520,5520,5520,0
20240417,102400,68018710,5520,5520,5520,5520,0
20240417,102300,68018710,5520,5520,5520,5520,4
20240417,102200,67996630,5490,5510,5510,5490,754
20240417,102100,63857100,5520,5520,5520,5520,0
20240417,102000,63857100,5520,5520,5520,5520,0
20240417,101900,63857100,5520,5520,5520,5520,0
20240417,101800,63857100,5520,5520,5520,5520,0
20240417,101700,63857100,5520,5520,5520,5520,534
20240417,101600,60909420,5520,5520,5520,5520,0
20240417,101500,60909420,5520,5520,5520,5520,0
20240417,101400,60909420,5520,5520,5520,5520,0
20240417,101300,60909420,5520,5520,5520,5520,8
20240417,101200,60865260,5550,5520,5550,5520,54
20240417,101100,60567000,5530,5530,5530,5530,0
20240417,101000,60567000,5530,5520,5530,5520,439
20240417,100900,58141720,5520,5530,5530,5520,657
20240417,100800,54510220,5530,5560,5560,5530,312
20240417,100700,52784710,5530,5540,5540,5530,2600
20240417,100600,38386390,5560,5560,5560,5560,0
20240417,100500,38386390,5560,5550,5560,5550,23
20240417,100400,38258670,5560,5560,5560,5560,0
20240417,100300,38258670,5560,5540,5560,5540,290
20240417,100200,36649600,5540,5550,5550,5540,98
20240417,100100,36106320,5550,5550,5550,5550,0
20240417,100000,36106320,5550,5550,5550,5550,0
20240417,095900,36106320,5550,5540,5550,5540,244
20240417,095800,34752240,5540,5500,5540,5500,38
20240417,095700,34542680,5500,5500,5500,5500,18
20240417,095600,34443680,5500,5510,5510,5500,140
20240417,095500,33672360,5510,5510,5510,5510,11
20240417,095400,33611750,5500,5500,5500,5500,0
20240417,095300,33611750,5500,5500,5500,5500,0
20240417,095200,33611750,5500,5500,5500,5500,0
20240417,095100,33611750,5500,5500,5500,5500,54
20240417,095000,33314750,5510,5510,5510,5510,0
20240417,094900,33314750,5510,5510,5510,5510,0
20240417,094800,33314750,5510,5510,5510,5510,0
20240417,094700,33314750,5510,5510,5510,5510,60
20240417,094600,32984150,5510,5510,5510,5510,0
20240417,094500,32984150,5510,5510,5510,5510,50
20240417,094400,32708650,5510,5510,5510,5510,25
20240417,094300,32570900,5500,5510,5510,5500,592
20240417,094200,29314810,5490,5490,5490,5490,0
20240417,094100,29314810,5490,5490,5490,5490,0
20240417,094000,29314810,5490,5490,5490,5490,0
20240417,093900,29314810,5490,5490,5490,5490,8
20240417,093800,29270890,5500,5500,5500,5500,0
20240417,093700,29270890,5500,5500,5500,5500,0
20240417,093600,29270890,5500,5500,5500,5500,0
20240417,093500,29270890,5500,5500,5500,5500,0
20240417,093400,29270890,5500,5500,5500,5500,65
20240417,093300,28913390,5540,5530,5540,5530,400
20240417,093200,26697510,5540,5540,5540,5540,0
20240417,093100,26697510,5540,5540,5540,5540,0
20240417,093000,26697510,5540,5540,5540,5540,0
20240417,092900,26697510,5540,5540,5540,5540,0
20240417,092800,26697510,5540,5540,5540,5540,0
20240417,092700,26697510,5540,5510,5540,5500,1112
20240417,092600,20580330,5540,5540,5540,5540,0
20240417,092500,20580330,5540,5540,5540,5540,0
20240417,092400,20580330,5540,5510,5540,5510,500
20240417,092300,17810990,5490,5490,5490,5490,1
20240417,092200,17805500,5490,5490,5510,5490,88
20240417,092100,17321180,5520,5520,5520,5520,0
20240417,092000,17321180,5520,5520,5520,5520,0
20240417,091900,17321180,5520,5520,5520,5520,0
20240417,091800,17321180,5520,5520,5520,5520,0
20240417,091700,17321180,5520,5450,5520,5450,2100
20240417,091600,5736960,5450,5450,5450,5450,0
20240417,091500,5736960,5450,5450,5450,5450,12
20240417,091400,5671560,5460,5460,5460,5460,13
20240417,091300,5600580,5460,5470,5480,5460,32
20240417,091200,5425640,5440,5440,5440,5440,0
20240417,091100,5425640,5440,5440,5440,5440,8
20240417,091000,5382120,5470,5470,5470,5470,0
20240417,090900,5382120,5470,5440,5520,5440,311
20240417,090800,3678190,5400,5400,5400,5400,4
20240417,090700,3656590,5400,5400,5400,5400,0
20240417,090600,3656590,5400,5410,5410,5400,80
20240417,090500,3224140,5410,5410,5410,5400,188
20240417,090400,2207420,5410,5410,5410,5410,2
20240417,090300,2196600,5410,5410,5410,5410,39
20240417,090200,1985610,5400,5400,5400,5400,0
20240417,090100,1985610,5400,5400,5400,5400,0
20240417,090000,1985610,5400,5510,5510,5400,362