KissMeData/080720/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,194000,127930680,5580,5580,5580,5580,634
20240417,193900,127930680,5580,5580,5580,5580,0
20240417,193800,127930680,5580,5580,5580,5580,0
20240417,193700,127930680,5580,5580,5580,5580,0
20240417,193600,127930680,5580,5580,5580,5580,0
20240417,193500,127930680,5580,5580,5580,5580,0
20240417,193400,127930680,5580,5580,5580,5580,0
20240417,193300,127930680,5580,5580,5580,5580,0
20240417,193200,127930680,5580,5580,5580,5580,0
20240417,193100,127930680,5580,5580,5580,5580,0
20240417,193000,127930680,5580,5580,5580,5580,0
20240417,192900,127930680,5580,5580,5580,5580,0
20240417,192800,127930680,5580,5580,5580,5580,0
20240417,192700,127930680,5580,5580,5580,5580,0
20240417,192600,127930680,5580,5580,5580,5580,0
20240417,192500,127930680,5580,5580,5580,5580,0
20240417,192400,127930680,5580,5580,5580,5580,0
20240417,192300,127930680,5580,5580,5580,5580,0
20240417,192200,127930680,5580,5580,5580,5580,0
20240417,192100,127930680,5580,5580,5580,5580,0
20240417,192000,127930680,5580,5580,5580,5580,0
20240417,191900,127930680,5580,5580,5580,5580,0
20240417,191800,127930680,5580,5580,5580,5580,0
20240417,191700,127930680,5580,5580,5580,5580,0
20240417,191600,127930680,5580,5580,5580,5580,0
20240417,191500,127930680,5580,5580,5580,5580,0
20240417,191400,127930680,5580,5580,5580,5580,0
20240417,191300,127930680,5580,5580,5580,5580,0
20240417,191200,127930680,5580,5580,5580,5580,0
20240417,191100,127930680,5580,5580,5580,5580,0
20240417,191000,127930680,5580,5580,5580,5580,634
20240417,190900,127930680,5580,5580,5580,5580,0
20240417,190800,127930680,5580,5580,5580,5580,0
20240417,190700,127930680,5580,5580,5580,5580,0
20240417,190600,127930680,5580,5580,5580,5580,0
20240417,190500,127930680,5580,5580,5580,5580,0
20240417,190400,127930680,5580,5580,5580,5580,0
20240417,190300,127930680,5580,5580,5580,5580,0
20240417,190200,127930680,5580,5580,5580,5580,0
20240417,190100,127930680,5580,5580,5580,5580,0
20240417,190000,127930680,5580,5580,5580,5580,0
20240417,185900,127930680,5580,5580,5580,5580,0
20240417,185800,127930680,5580,5580,5580,5580,0
20240417,185700,127930680,5580,5580,5580,5580,0
20240417,185600,127930680,5580,5580,5580,5580,0
20240417,185500,127930680,5580,5580,5580,5580,0
20240417,185400,127930680,5580,5580,5580,5580,0
20240417,185300,127930680,5580,5580,5580,5580,0
20240417,185200,127930680,5580,5580,5580,5580,0
20240417,185100,127930680,5580,5580,5580,5580,0
20240417,185000,127930680,5580,5580,5580,5580,0
20240417,184900,127930680,5580,5580,5580,5580,0
20240417,184800,127930680,5580,5580,5580,5580,0
20240417,184700,127930680,5580,5580,5580,5580,0
20240417,184600,127930680,5580,5580,5580,5580,0
20240417,184500,127930680,5580,5580,5580,5580,0
20240417,184400,127930680,5580,5580,5580,5580,0
20240417,184300,127930680,5580,5580,5580,5580,0
20240417,184200,127930680,5580,5580,5580,5580,0
20240417,184100,127930680,5580,5580,5580,5580,0
20240417,184000,127930680,5580,5580,5580,5580,634
20240417,183900,127930680,5580,5580,5580,5580,0
20240417,183800,127930680,5580,5580,5580,5580,0
20240417,183700,127930680,5580,5580,5580,5580,0
20240417,183600,127930680,5580,5580,5580,5580,0
20240417,183500,127930680,5580,5580,5580,5580,0
20240417,183400,127930680,5580,5580,5580,5580,0
20240417,183300,127930680,5580,5580,5580,5580,0
20240417,183200,127930680,5580,5580,5580,5580,0
20240417,183100,127930680,5580,5580,5580,5580,0
20240417,183000,127930680,5580,5580,5580,5580,0
20240417,182900,127930680,5580,5580,5580,5580,0
20240417,182800,127930680,5580,5580,5580,5580,0
20240417,182700,127930680,5580,5580,5580,5580,0
20240417,182600,127930680,5580,5580,5580,5580,0
20240417,182500,127930680,5580,5580,5580,5580,0
20240417,182400,127930680,5580,5580,5580,5580,0
20240417,182300,127930680,5580,5580,5580,5580,0
20240417,182200,127930680,5580,5580,5580,5580,0
20240417,182100,127930680,5580,5580,5580,5580,0
20240417,182000,127930680,5580,5580,5580,5580,0
20240417,181900,127930680,5580,5580,5580,5580,0
20240417,181800,127930680,5580,5580,5580,5580,0
20240417,181700,127930680,5580,5580,5580,5580,0
20240417,181600,127930680,5580,5580,5580,5580,0
20240417,181500,127930680,5580,5580,5580,5580,0
20240417,181400,127930680,5580,5580,5580,5580,0
20240417,181300,127930680,5580,5580,5580,5580,0
20240417,181200,127930680,5580,5580,5580,5580,0
20240417,181100,127930680,5580,5580,5580,5580,0
20240417,181000,127930680,5580,5580,5580,5580,634
20240417,180900,127930680,5580,5580,5580,5580,0
20240417,180800,127930680,5580,5580,5580,5580,0
20240417,180700,127930680,5580,5580,5580,5580,0
20240417,180600,127930680,5580,5580,5580,5580,0
20240417,180500,127930680,5580,5580,5580,5580,0
20240417,180400,127930680,5580,5580,5580,5580,0
20240417,180300,127930680,5580,5580,5580,5580,0
20240417,180200,127930680,5580,5580,5580,5580,0
20240417,180100,127930680,5580,5580,5580,5580,0
20240417,180000,127930680,5580,5580,5580,5580,0
20240417,175900,127930680,5580,5580,5580,5580,0
20240417,175800,127930680,5580,5580,5580,5580,0
20240417,175700,127930680,5580,5580,5580,5580,0
20240417,175600,127930680,5580,5580,5580,5580,0
20240417,175500,127930680,5580,5580,5580,5580,0
20240417,175400,127930680,5580,5580,5580,5580,0
20240417,175300,127930680,5580,5580,5580,5580,0
20240417,175200,127930680,5580,5580,5580,5580,0
20240417,175100,127930680,5580,5580,5580,5580,0
20240417,175000,127930680,5580,5580,5580,5580,0
20240417,174900,127930680,5580,5580,5580,5580,0
20240417,174800,127930680,5580,5580,5580,5580,0
20240417,174700,127930680,5580,5580,5580,5580,0
20240417,174600,127930680,5580,5580,5580,5580,0
20240417,174500,127930680,5580,5580,5580,5580,0
20240417,174400,127930680,5580,5580,5580,5580,0
20240417,174300,127930680,5580,5580,5580,5580,0
20240417,174200,127930680,5580,5580,5580,5580,0
20240417,174100,127930680,5580,5580,5580,5580,0
20240417,174000,127930680,5580,5580,5580,5580,634
20240417,173900,127930680,5580,5580,5580,5580,0
20240417,173800,127930680,5580,5580,5580,5580,0
20240417,173700,127930680,5580,5580,5580,5580,0
20240417,173600,127930680,5580,5580,5580,5580,0
20240417,173500,127930680,5580,5580,5580,5580,0
20240417,173400,127930680,5580,5580,5580,5580,0
20240417,173300,127930680,5580,5580,5580,5580,0
20240417,173200,127930680,5580,5580,5580,5580,0
20240417,173100,127930680,5580,5580,5580,5580,0
20240417,173000,127930680,5580,5580,5580,5580,0
20240417,172900,127930680,5580,5580,5580,5580,0
20240417,172800,127930680,5580,5580,5580,5580,0
20240417,172700,127930680,5580,5580,5580,5580,0
20240417,172600,127930680,5580,5580,5580,5580,0
20240417,172500,127930680,5580,5580,5580,5580,0
20240417,172400,127930680,5580,5580,5580,5580,0
20240417,172300,127930680,5580,5580,5580,5580,0
20240417,172200,127930680,5580,5580,5580,5580,0
20240417,172100,127930680,5580,5580,5580,5580,0
20240417,172000,127930680,5580,5580,5580,5580,0
20240417,171900,127930680,5580,5580,5580,5580,0
20240417,171800,127930680,5580,5580,5580,5580,0
20240417,171700,127930680,5580,5580,5580,5580,0
20240417,171600,127930680,5580,5580,5580,5580,0
20240417,171500,127930680,5580,5580,5580,5580,0
20240417,171400,127930680,5580,5580,5580,5580,0
20240417,171300,127930680,5580,5580,5580,5580,0
20240417,171200,127930680,5580,5580,5580,5580,0
20240417,171100,127930680,5580,5580,5580,5580,0
20240417,171000,127930680,5580,5580,5580,5580,634
20240417,170900,127930680,5580,5580,5580,5580,0
20240417,170800,127930680,5580,5580,5580,5580,0
20240417,170700,127930680,5580,5580,5580,5580,0
20240417,170600,127930680,5580,5580,5580,5580,0
20240417,170500,127930680,5580,5580,5580,5580,0
20240417,170400,127930680,5580,5580,5580,5580,0
20240417,170300,127930680,5580,5580,5580,5580,0
20240417,170200,127930680,5580,5580,5580,5580,0
20240417,170100,127930680,5580,5580,5580,5580,0
20240417,170000,127930680,5580,5580,5580,5580,0
20240417,165900,127930680,5580,5580,5580,5580,0
20240417,165800,127930680,5580,5580,5580,5580,0
20240417,165700,127930680,5580,5580,5580,5580,0
20240417,165600,127930680,5580,5580,5580,5580,0
20240417,165500,127930680,5580,5580,5580,5580,0
20240417,165400,127930680,5580,5580,5580,5580,0
20240417,165300,127930680,5580,5580,5580,5580,0
20240417,165200,127930680,5580,5580,5580,5580,0
20240417,165100,127930680,5580,5580,5580,5580,0
20240417,165000,127930680,5580,5580,5580,5580,0
20240417,164900,127930680,5580,5580,5580,5580,0
20240417,164800,127930680,5580,5580,5580,5580,0
20240417,164700,127930680,5580,5580,5580,5580,0
20240417,164600,127930680,5580,5580,5580,5580,0
20240417,164500,127930680,5580,5580,5580,5580,0
20240417,164400,127930680,5580,5580,5580,5580,0
20240417,164300,127930680,5580,5580,5580,5580,0
20240417,164200,127930680,5580,5580,5580,5580,0
20240417,164100,127930680,5580,5580,5580,5580,0
20240417,164000,127930680,5580,5580,5580,5580,634
20240417,163900,127930680,5580,5580,5580,5580,0
20240417,163800,127930680,5580,5580,5580,5580,0
20240417,163700,127930680,5580,5580,5580,5580,0
20240417,163600,127930680,5580,5580,5580,5580,0
20240417,163500,127930680,5580,5580,5580,5580,0
20240417,163400,127930680,5580,5580,5580,5580,0
20240417,163300,127930680,5580,5580,5580,5580,0
20240417,163200,127930680,5580,5580,5580,5580,0
20240417,163100,127930680,5580,5580,5580,5580,0
20240417,163000,127930680,5580,5580,5580,5580,0
20240417,162900,127930680,5580,5580,5580,5580,0
20240417,162800,127930680,5580,5580,5580,5580,0
20240417,162700,127930680,5580,5580,5580,5580,0
20240417,162600,127930680,5580,5580,5580,5580,0
20240417,162500,127930680,5580,5580,5580,5580,0
20240417,162400,127930680,5580,5580,5580,5580,0
20240417,162300,127930680,5580,5580,5580,5580,0
20240417,162200,127930680,5580,5580,5580,5580,0
20240417,162100,127930680,5580,5580,5580,5580,0
20240417,162000,127930680,5580,5580,5580,5580,0
20240417,161900,127930680,5580,5580,5580,5580,0
20240417,161800,127930680,5580,5580,5580,5580,0
20240417,161700,127930680,5580,5580,5580,5580,0
20240417,161600,127930680,5580,5580,5580,5580,0
20240417,161500,127930680,5580,5580,5580,5580,0
20240417,161400,127930680,5580,5580,5580,5580,0
20240417,161300,127930680,5580,5580,5580,5580,0
20240417,161200,127930680,5580,5580,5580,5580,0
20240417,161100,127930680,5580,5580,5580,5580,0
20240417,161000,127930680,5580,5580,5580,5580,634
20240417,160900,127930680,5580,5580,5580,5580,0
20240417,160800,127930680,5580,5580,5580,5580,0
20240417,160700,127930680,5580,5580,5580,5580,0
20240417,160600,127930680,5580,5580,5580,5580,0
20240417,160500,127930680,5580,5580,5580,5580,0
20240417,160400,127930680,5580,5580,5580,5580,0
20240417,160300,127930680,5580,5580,5580,5580,0
20240417,160200,127930680,5580,5580,5580,5580,0
20240417,160100,127930680,5580,5580,5580,5580,0
20240417,160000,127930680,5580,5580,5580,5580,0
20240417,155900,127930680,5580,5580,5580,5580,0
20240417,155800,127930680,5580,5580,5580,5580,0
20240417,155700,127930680,5580,5580,5580,5580,0
20240417,155600,127930680,5580,5580,5580,5580,0
20240417,155500,127930680,5580,5580,5580,5580,0
20240417,155400,127930680,5580,5580,5580,5580,0
20240417,155300,127930680,5580,5580,5580,5580,0
20240417,155200,127930680,5580,5580,5580,5580,0
20240417,155100,127930680,5580,5580,5580,5580,0
20240417,155000,127930680,5580,5580,5580,5580,0
20240417,154900,127930680,5580,5580,5580,5580,0
20240417,154800,127930680,5580,5580,5580,5580,0
20240417,154700,127930680,5580,5580,5580,5580,0
20240417,154600,127930680,5580,5580,5580,5580,0
20240417,154500,127930680,5580,5580,5580,5580,0
20240417,154400,127930680,5580,5580,5580,5580,0
20240417,154300,127930680,5580,5580,5580,5580,0
20240417,154200,127930680,5580,5580,5580,5580,0
20240417,154100,127930680,5580,5580,5580,5580,0
20240417,154000,127930680,5580,5580,5580,5580,634
20240417,153900,127930680,5580,5580,5580,5580,0
20240417,153800,127930680,5580,5580,5580,5580,0
20240417,153700,127930680,5580,5580,5580,5580,0
20240417,153600,127930680,5580,5580,5580,5580,0
20240417,153500,127930680,5580,5580,5580,5580,0
20240417,153400,127930680,5580,5580,5580,5580,0
20240417,153300,127930680,5580,5580,5580,5580,0
20240417,153200,127930680,5580,5580,5580,5580,0
20240417,153100,127930680,5580,5580,5580,5580,0
20240417,153000,127930680,5580,5580,5580,5580,634
20240417,152900,124392960,5640,5640,5640,5640,0
20240417,152800,124392960,5640,5640,5640,5640,0
20240417,152700,124392960,5640,5640,5640,5640,0
20240417,152600,124392960,5640,5640,5640,5640,0
20240417,152500,124392960,5640,5640,5640,5640,0
20240417,152400,124392960,5640,5640,5640,5640,0
20240417,152300,124392960,5640,5640,5640,5640,0
20240417,152200,124392960,5640,5640,5640,5640,0
20240417,152100,124392960,5640,5640,5640,5640,0
20240417,152000,124392960,5640,5640,5640,5640,0
20240417,151900,124392960,5640,5640,5640,5640,0
20240417,151800,124392960,5640,5640,5640,5640,0
20240417,151700,124392960,5640,5640,5640,5640,0
20240417,151600,124392960,5640,5640,5640,5640,0
20240417,151500,124392960,5640,5640,5640,5640,0
20240417,151400,124392960,5640,5640,5640,5640,0
20240417,151300,124392960,5640,5640,5640,5640,0
20240417,151200,124392960,5640,5640,5640,5640,0
20240417,151100,124392960,5640,5640,5640,5640,0
20240417,151000,124392960,5640,5640,5640,5640,0
20240417,150900,124392960,5640,5640,5640,5640,0
20240417,150800,124392960,5640,5640,5640,5640,200
20240417,150700,123264960,5640,5640,5640,5640,0
20240417,150600,123264960,5640,5640,5640,5640,6
20240417,150500,123231120,5630,5630,5630,5630,0
20240417,150400,123231120,5630,5630,5630,5630,0
20240417,150300,123231120,5630,5630,5630,5630,1
20240417,150200,123225490,5630,5630,5630,5630,68
20240417,150100,122842650,5620,5620,5620,5620,0
20240417,150000,122842650,5620,5620,5620,5620,0
20240417,145900,122842650,5620,5620,5620,5620,0
20240417,145800,122842650,5620,5620,5620,5620,1
20240417,145700,122837030,5620,5620,5620,5620,0
20240417,145600,122837030,5620,5620,5620,5620,0
20240417,145500,122837030,5620,5620,5620,5620,0
20240417,145400,122837030,5620,5620,5620,5620,0
20240417,145300,122837030,5620,5620,5620,5620,186
20240417,145200,121791710,5640,5640,5640,5640,0
20240417,145100,121791710,5640,5640,5640,5640,0
20240417,145000,121791710,5640,5640,5640,5640,0
20240417,144900,121791710,5640,5640,5640,5640,0
20240417,144800,121791710,5640,5640,5640,5640,0
20240417,144700,121791710,5640,5640,5640,5640,1
20240417,144600,121786070,5640,5640,5640,5640,0
20240417,144500,121786070,5640,5640,5640,5640,0
20240417,144400,121786070,5640,5640,5640,5640,1
20240417,144300,121780430,5630,5630,5630,5630,0
20240417,144200,121780430,5630,5630,5630,5630,0
20240417,144100,121780430,5630,5630,5630,5630,0
20240417,144000,121780430,5630,5630,5630,5630,0
20240417,143900,121780430,5630,5630,5630,5630,0
20240417,143800,121780430,5630,5630,5630,5630,0
20240417,143700,121780430,5630,5640,5640,5630,2
20240417,143600,121769160,5640,5640,5640,5640,0
20240417,143500,121769160,5640,5640,5640,5640,0
20240417,143400,121769160,5640,5640,5640,5640,0
20240417,143300,121769160,5640,5640,5640,5640,0
20240417,143200,121769160,5640,5640,5640,5640,0
20240417,143100,121769160,5640,5640,5640,5640,0
20240417,143000,121769160,5640,5640,5640,5640,0
20240417,142900,121769160,5640,5640,5640,5640,0
20240417,142800,121769160,5640,5640,5640,5640,2
20240417,142700,121757880,5640,5640,5640,5640,0
20240417,142600,121757880,5640,5640,5640,5640,0
20240417,142500,121757880,5640,5640,5640,5640,0
20240417,142400,121757880,5640,5640,5640,5640,0
20240417,142300,121757880,5640,5640,5640,5640,5
20240417,142200,121729680,5630,5630,5630,5630,0
20240417,142100,121729680,5630,5650,5650,5630,855
20240417,142000,116903250,5680,5680,5680,5680,0
20240417,141900,116903250,5680,5680,5680,5680,1
20240417,141800,116897570,5690,5690,5690,5690,0
20240417,141700,116897570,5690,5690,5690,5690,0
20240417,141600,116897570,5690,5690,5690,5690,0
20240417,141500,116897570,5690,5690,5690,5690,0
20240417,141400,116897570,5690,5690,5690,5690,0
20240417,141300,116897570,5690,5690,5690,5690,0
20240417,141200,116897570,5690,5690,5690,5690,3
20240417,141100,116880500,5690,5690,5690,5690,0
20240417,141000,116880500,5690,5690,5690,5690,10
20240417,140900,116823600,5690,5690,5690,5690,7
20240417,140800,116783770,5690,5690,5690,5690,1
20240417,140700,116778080,5690,5690,5690,5690,497
20240417,140600,113950150,5680,5660,5680,5660,111
20240417,140500,113319980,5660,5660,5660,5660,0
20240417,140400,113319980,5660,5660,5660,5660,0
20240417,140300,113319980,5660,5660,5660,5660,0
20240417,140200,113319980,5660,5660,5660,5660,0
20240417,140100,113319980,5660,5660,5660,5660,30
20240417,140000,113150180,5660,5660,5660,5660,0
20240417,135900,113150180,5660,5660,5660,5660,300
20240417,135800,111452180,5660,5660,5660,5660,0
20240417,135700,111452180,5660,5660,5660,5660,0
20240417,135600,111452180,5660,5660,5660,5660,0
20240417,135500,111452180,5660,5660,5660,5660,1
20240417,135400,111446520,5660,5660,5660,5660,0
20240417,135300,111446520,5660,5660,5660,5660,0
20240417,135200,111446520,5660,5660,5660,5660,0
20240417,135100,111446520,5660,5660,5660,5660,0
20240417,135000,111446520,5660,5660,5660,5660,0
20240417,134900,111446520,5660,5660,5660,5660,0
20240417,134800,111446520,5660,5660,5660,5660,0
20240417,134700,111446520,5660,5660,5660,5660,0
20240417,134600,111446520,5660,5660,5660,5660,1
20240417,134500,111440860,5670,5670,5670,5670,0
20240417,134400,111440860,5670,5670,5670,5670,20
20240417,134300,111327460,5670,5670,5670,5670,0
20240417,134200,111327460,5670,5670,5670,5670,100
20240417,134100,110760460,5670,5670,5670,5670,0
20240417,134000,110760460,5670,5670,5670,5670,0
20240417,133900,110760460,5670,5670,5670,5670,0
20240417,133800,110760460,5670,5670,5670,5670,0
20240417,133700,110760460,5670,5670,5670,5670,0
20240417,133600,110760460,5670,5670,5670,5670,0
20240417,133500,110760460,5670,5670,5670,5670,0
20240417,133400,110760460,5670,5670,5670,5670,0
20240417,133300,110760460,5670,5670,5670,5670,0
20240417,133200,110760460,5670,5670,5670,5670,0
20240417,133100,110760460,5670,5670,5670,5670,0
20240417,133000,110760460,5670,5670,5670,5670,5
20240417,132900,110732110,5660,5660,5660,5660,0
20240417,132800,110732110,5660,5660,5660,5660,0
20240417,132700,110732110,5660,5660,5660,5660,25
20240417,132600,110590610,5660,5660,5660,5660,0
20240417,132500,110590610,5660,5660,5660,5660,0
20240417,132400,110590610,5660,5660,5660,5660,0
20240417,132300,110590610,5660,5660,5660,5660,0
20240417,132200,110590610,5660,5660,5660,5660,0
20240417,132100,110590610,5660,5660,5660,5660,0
20240417,132000,110590610,5660,5660,5660,5660,25
20240417,131900,110449110,5650,5650,5650,5650,0
20240417,131800,110449110,5650,5650,5650,5650,0
20240417,131700,110449110,5650,5650,5650,5650,220
20240417,131600,109206110,5650,5650,5650,5650,0
20240417,131500,109206110,5650,5660,5660,5650,56
20240417,131400,108889560,5660,5650,5660,5650,6
20240417,131300,108855610,5650,5650,5650,5650,2
20240417,131200,108844310,5660,5660,5660,5660,1
20240417,131100,108838650,5650,5630,5650,5630,389
20240417,131000,106642560,5630,5630,5630,5630,0
20240417,130900,106642560,5630,5630,5630,5630,0
20240417,130800,106642560,5630,5630,5630,5630,0
20240417,130700,106642560,5630,5630,5630,5630,0
20240417,130600,106642560,5630,5630,5630,5630,0
20240417,130500,106642560,5630,5630,5630,5630,0
20240417,130400,106642560,5630,5630,5630,5630,0
20240417,130300,106642560,5630,5630,5630,5630,0
20240417,130200,106642560,5630,5630,5630,5630,0
20240417,130100,106642560,5630,5630,5630,5630,0
20240417,130000,106642560,5630,5630,5630,5630,0
20240417,125900,106642560,5630,5630,5630,5630,0
20240417,125800,106642560,5630,5630,5630,5630,0
20240417,125700,106642560,5630,5630,5630,5630,0
20240417,125600,106642560,5630,5630,5630,5630,0
20240417,125500,106642560,5630,5630,5630,5630,0
20240417,125400,106642560,5630,5630,5630,5630,1
20240417,125300,106636930,5620,5620,5620,5620,0
20240417,125200,106636930,5620,5620,5620,5620,0
20240417,125100,106636930,5620,5620,5620,5620,0
20240417,125000,106636930,5620,5620,5620,5620,0
20240417,124900,106636930,5620,5620,5620,5620,0
20240417,124800,106636930,5620,5620,5620,5620,0
20240417,124700,106636930,5620,5620,5620,5620,0
20240417,124600,106636930,5620,5620,5620,5620,0
20240417,124500,106636930,5620,5620,5620,5620,0
20240417,124400,106636930,5620,5620,5620,5620,0
20240417,124300,106636930,5620,5620,5620,5620,0
20240417,124200,106636930,5620,5620,5620,5620,1
20240417,124100,106631310,5610,5610,5610,5610,3
20240417,124000,106614480,5650,5650,5650,5650,0
20240417,123900,106614480,5650,5650,5650,5650,0
20240417,123800,106614480,5650,5650,5650,5650,0
20240417,123700,106614480,5650,5650,5650,5650,0
20240417,123600,106614480,5650,5650,5650,5650,0
20240417,123500,106614480,5650,5650,5650,5650,0
20240417,123400,106614480,5650,5650,5650,5650,0
20240417,123300,106614480,5650,5650,5650,5650,0
20240417,123200,106614480,5650,5650,5650,5650,0
20240417,123100,106614480,5650,5650,5650,5650,0
20240417,123000,106614480,5650,5650,5650,5650,0
20240417,122900,106614480,5650,5650,5650,5650,0
20240417,122800,106614480,5650,5650,5650,5650,0
20240417,122700,106614480,5650,5650,5650,5650,6
20240417,122600,106580580,5650,5650,5650,5650,0
20240417,122500,106580580,5650,5650,5650,5650,0
20240417,122400,106580580,5650,5650,5650,5650,18
20240417,122300,106478880,5650,5650,5650,5650,0
20240417,122200,106478880,5650,5650,5650,5650,20
20240417,122100,106365880,5650,5650,5650,5650,0
20240417,122000,106365880,5650,5650,5650,5650,0
20240417,121900,106365880,5650,5650,5650,5650,0
20240417,121800,106365880,5650,5650,5650,5650,0
20240417,121700,106365880,5650,5650,5650,5650,0
20240417,121600,106365880,5650,5650,5650,5650,0
20240417,121500,106365880,5650,5650,5650,5650,0
20240417,121400,106365880,5650,5650,5650,5650,0
20240417,121300,106365880,5650,5650,5650,5650,0
20240417,121200,106365880,5650,5650,5650,5650,0
20240417,121100,106365880,5650,5650,5650,5650,0
20240417,121000,106365880,5650,5650,5650,5650,0
20240417,120900,106365880,5650,5650,5650,5650,0
20240417,120800,106365880,5650,5650,5650,5650,0
20240417,120700,106365880,5650,5650,5650,5650,0
20240417,120600,106365880,5650,5650,5650,5650,0
20240417,120500,106365880,5650,5650,5650,5650,0
20240417,120400,106365880,5650,5650,5650,5650,19
20240417,120300,106258530,5650,5650,5650,5650,19
20240417,120200,106151180,5650,5650,5650,5650,0
20240417,120100,106151180,5650,5650,5650,5650,0
20240417,120000,106151180,5650,5650,5650,5650,0
20240417,115900,106151180,5650,5650,5650,5650,0
20240417,115800,106151180,5650,5650,5650,5650,0
20240417,115700,106151180,5650,5650,5650,5650,199
20240417,115600,105026830,5650,5650,5650,5650,0
20240417,115500,105026830,5650,5650,5650,5650,0
20240417,115400,105026830,5650,5650,5650,5650,0
20240417,115300,105026830,5650,5650,5650,5650,0
20240417,115200,105026830,5650,5650,5650,5650,0
20240417,115100,105026830,5650,5650,5650,5650,0
20240417,115000,105026830,5650,5650,5650,5650,0
20240417,114900,105026830,5650,5650,5650,5650,0
20240417,114800,105026830,5650,5650,5650,5650,0
20240417,114700,105026830,5650,5650,5650,5650,0
20240417,114600,105026830,5650,5650,5650,5650,0
20240417,114500,105026830,5650,5650,5650,5650,0
20240417,114400,105026830,5650,5650,5650,5650,0
20240417,114300,105026830,5650,5650,5650,5650,0
20240417,114200,105026830,5650,5650,5650,5650,10
20240417,114100,104970330,5650,5650,5650,5650,1
20240417,114000,104964680,5650,5650,5650,5650,0
20240417,113900,104964680,5650,5650,5650,5650,0
20240417,113800,104964680,5650,5650,5650,5650,5
20240417,113700,104936430,5660,5660,5660,5660,0
20240417,113600,104936430,5660,5660,5660,5660,0
20240417,113500,104936430,5660,5660,5660,5660,0
20240417,113400,104936430,5660,5660,5660,5660,0
20240417,113300,104936430,5660,5660,5660,5660,0
20240417,113200,104936430,5660,5660,5660,5660,0
20240417,113100,104936430,5660,5660,5660,5660,0
20240417,113000,104936430,5660,5660,5660,5660,0
20240417,112900,104936430,5660,5660,5660,5660,5
20240417,112800,104908130,5670,5670,5670,5670,0
20240417,112700,104908130,5670,5670,5670,5670,0
20240417,112600,104908130,5670,5670,5670,5670,18
20240417,112500,104806070,5590,5600,5600,5590,1700
20240417,112400,95299410,5590,5590,5590,5590,0
20240417,112300,95299410,5590,5590,5590,5590,0
20240417,112200,95299410,5590,5590,5590,5590,0
20240417,112100,95299410,5590,5590,5590,5590,0
20240417,112000,95299410,5590,5590,5590,5590,0
20240417,111900,95299410,5590,5650,5650,5590,150
20240417,111800,94457540,5650,5650,5650,5650,0
20240417,111700,94457540,5650,5650,5650,5650,0
20240417,111600,94457540,5650,5650,5650,5650,0
20240417,111500,94457540,5650,5650,5650,5650,0
20240417,111400,94457540,5650,5650,5650,5650,0
20240417,111300,94457540,5650,5650,5650,5650,0
20240417,111200,94457540,5650,5650,5650,5650,0
20240417,111100,94457540,5650,5650,5650,5650,0
20240417,111000,94457540,5650,5650,5650,5650,0
20240417,110900,94457540,5650,5650,5650,5650,0
20240417,110800,94457540,5650,5650,5650,5650,0
20240417,110700,94457540,5650,5650,5650,5650,0
20240417,110600,94457540,5650,5650,5650,5650,0
20240417,110500,94457540,5650,5650,5650,5650,0
20240417,110400,94457540,5650,5650,5650,5650,0
20240417,110300,94457540,5650,5650,5650,5650,0
20240417,110200,94457540,5650,5650,5650,5650,0
20240417,110100,94457540,5650,5660,5660,5650,100
20240417,110000,93891780,5690,5690,5690,5690,0
20240417,105900,93891780,5690,5690,5690,5690,0
20240417,105800,93891780,5690,5690,5690,5690,0
20240417,105700,93891780,5690,5690,5690,5690,71
20240417,105600,93487790,5690,5690,5690,5690,0
20240417,105500,93487790,5690,5690,5690,5690,0
20240417,105400,93487790,5690,5690,5690,5690,0
20240417,105300,93487790,5690,5690,5690,5690,1
20240417,105200,93482100,5660,5660,5660,5660,0
20240417,105100,93482100,5660,5660,5660,5660,0
20240417,105000,93482100,5660,5660,5660,5660,132
20240417,104900,92734980,5710,5710,5710,5710,0
20240417,104800,92734980,5710,5710,5710,5710,0
20240417,104700,92734980,5710,5710,5710,5710,0
20240417,104600,92734980,5710,5710,5710,5710,0
20240417,104500,92734980,5710,5710,5710,5710,0
20240417,104400,92734980,5710,5710,5710,5710,0
20240417,104300,92734980,5710,5710,5710,5710,0
20240417,104200,92734980,5710,5710,5710,5710,0
20240417,104100,92734980,5710,5710,5710,5710,0
20240417,104000,92734980,5710,5710,5710,5710,0
20240417,103900,92734980,5710,5700,5710,5700,12
20240417,103800,92666560,5710,5700,5710,5700,20
20240417,103700,92552550,5700,5680,5700,5680,2
20240417,103600,92541170,5660,5660,5660,5660,0
20240417,103500,92541170,5660,5660,5660,5660,0
20240417,103400,92541170,5660,5660,5660,5660,1
20240417,103300,92535510,5660,5660,5660,5660,0
20240417,103200,92535510,5660,5660,5660,5660,1
20240417,103100,92529850,5690,5690,5690,5690,100
20240417,103000,91960850,5690,5690,5690,5690,0
20240417,102900,91960850,5690,5650,5690,5650,2046
20240417,102800,80326950,5650,5640,5650,5640,297
20240417,102700,78649870,5640,5640,5640,5640,0
20240417,102600,78649870,5640,5640,5640,5640,0
20240417,102500,78649870,5640,5640,5640,5640,0
20240417,102400,78649870,5640,5640,5640,5640,0
20240417,102300,78649870,5640,5640,5640,5640,10
20240417,102200,78593470,5600,5630,5630,5600,4
20240417,102100,78571010,5640,5640,5640,5640,1
20240417,102000,78565370,5650,5650,5650,5650,0
20240417,101900,78565370,5650,5650,5650,5650,1
20240417,101800,78559720,5650,5650,5650,5650,0
20240417,101700,78559720,5650,5620,5650,5570,409
20240417,101600,76255510,5570,5600,5630,5570,9
20240417,101500,76204930,5590,5590,5590,5590,1421
20240417,101400,68261540,5590,5590,5590,5590,0
20240417,101300,68261540,5590,5590,5590,5590,0
20240417,101200,68261540,5590,5590,5590,5590,0
20240417,101100,68261540,5590,5580,5590,5580,323
20240417,101000,66456300,5590,5590,5590,5590,0
20240417,100900,66456300,5590,5590,5590,5590,0
20240417,100800,66456300,5590,5590,5590,5590,1
20240417,100700,66450710,5590,5590,5590,5590,1
20240417,100600,66445120,5580,5580,5580,5580,167
20240417,100500,65513260,5580,5580,5580,5580,1
20240417,100400,65507680,5520,5560,5560,5520,250
20240417,100300,64123540,5580,5580,5580,5580,0
20240417,100200,64123540,5580,5580,5580,5580,2
20240417,100100,64112380,5580,5580,5580,5580,0
20240417,100000,64112380,5580,5580,5580,5580,0
20240417,095900,64112380,5580,5580,5580,5580,0
20240417,095800,64112380,5580,5580,5580,5580,20
20240417,095700,64000780,5580,5580,5580,5580,0
20240417,095600,64000780,5580,5580,5580,5580,0
20240417,095500,64000780,5580,5580,5580,5580,0
20240417,095400,64000780,5580,5580,5580,5580,0
20240417,095300,64000780,5580,5580,5580,5580,0
20240417,095200,64000780,5580,5580,5580,5580,0
20240417,095100,64000780,5580,5580,5580,5580,400
20240417,095000,61768780,5570,5570,5570,5570,200
20240417,094900,60654780,5570,5570,5570,5570,0
20240417,094800,60654780,5570,5570,5570,5570,0
20240417,094700,60654780,5570,5570,5570,5570,0
20240417,094600,60654780,5570,5570,5570,5570,0
20240417,094500,60654780,5570,5570,5570,5570,0
20240417,094400,60654780,5570,5570,5570,5570,0
20240417,094300,60654780,5570,5550,5570,5550,262
20240417,094200,59200660,5550,5550,5550,5550,15
20240417,094100,59117410,5550,5550,5550,5550,0
20240417,094000,59117410,5550,5550,5550,5550,0
20240417,093900,59117410,5550,5550,5550,5550,0
20240417,093800,59117410,5550,5550,5550,5550,20
20240417,093700,59006410,5550,5550,5550,5550,4
20240417,093600,58984210,5540,5540,5540,5540,0
20240417,093500,58984210,5540,5520,5540,5520,154
20240417,093400,58132750,5520,5520,5520,5520,0
20240417,093300,58132750,5520,5510,5520,5500,111
20240417,093200,57522120,5520,5520,5520,5520,3
20240417,093100,57505560,5540,5540,5540,5540,0
20240417,093000,57505560,5540,5540,5540,5540,0
20240417,092900,57505560,5540,5540,5540,5540,0
20240417,092800,57505560,5540,5540,5540,5540,1
20240417,092700,57500020,5510,5520,5520,5500,303
20240417,092600,55831350,5520,5530,5540,5500,2204
20240417,092500,43658350,5540,5480,5550,5480,2793
20240417,092400,28352330,5350,5350,5350,5350,0
20240417,092300,28352330,5350,5600,5600,5350,2844
20240417,092200,12889930,5690,5650,5690,5650,151
20240417,092100,12034600,5670,5670,5670,5670,1
20240417,092000,12028930,5730,5730,5730,5730,0
20240417,091900,12028930,5730,5730,5730,5730,848
20240417,091800,7169890,5740,5580,5740,5580,14
20240417,091700,7090630,5580,5580,5580,5580,0
20240417,091600,7090630,5580,5580,5580,5580,33
20240417,091500,6906490,5580,5560,5580,5560,219
20240417,091400,5685780,5560,5560,5560,5560,0
20240417,091300,5685780,5560,5560,5560,5560,0
20240417,091200,5685780,5560,5540,5560,5540,20
20240417,091100,5574960,5540,5540,5540,5540,0
20240417,091000,5574960,5540,5540,5540,5540,0
20240417,090900,5574960,5540,5540,5540,5540,15
20240417,090800,5491860,5490,5490,5490,5490,0
20240417,090700,5491860,5490,5490,5490,5490,33
20240417,090600,5310690,5490,5490,5490,5490,40
20240417,090500,5091090,5500,5500,5500,5500,20
20240417,090400,4981090,5550,5550,5550,5550,0
20240417,090300,4981090,5550,5550,5550,5550,0
20240417,090200,4981090,5550,5550,5550,5550,1
20240417,090100,4975540,5460,5470,5470,5460,438
20240417,090000,2581450,5570,5450,5570,5450,473