KissMeData/080720/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,194100,55458320,5680,5680,5680,5680,932
20240418,194000,55458320,5680,5680,5680,5680,0
20240418,193900,55458320,5680,5680,5680,5680,0
20240418,193800,55458320,5680,5680,5680,5680,0
20240418,193700,55458320,5680,5680,5680,5680,0
20240418,193600,55458320,5680,5680,5680,5680,0
20240418,193500,55458320,5680,5680,5680,5680,0
20240418,193400,55458320,5680,5680,5680,5680,0
20240418,193300,55458320,5680,5680,5680,5680,0
20240418,193200,55458320,5680,5680,5680,5680,0
20240418,193100,55458320,5680,5680,5680,5680,0
20240418,193000,55458320,5680,5680,5680,5680,0
20240418,192900,55458320,5680,5680,5680,5680,0
20240418,192800,55458320,5680,5680,5680,5680,0
20240418,192700,55458320,5680,5680,5680,5680,0
20240418,192600,55458320,5680,5680,5680,5680,0
20240418,192500,55458320,5680,5680,5680,5680,0
20240418,192400,55458320,5680,5680,5680,5680,0
20240418,192300,55458320,5680,5680,5680,5680,0
20240418,192200,55458320,5680,5680,5680,5680,0
20240418,192100,55458320,5680,5680,5680,5680,0
20240418,192000,55458320,5680,5680,5680,5680,0
20240418,191900,55458320,5680,5680,5680,5680,0
20240418,191800,55458320,5680,5680,5680,5680,0
20240418,191700,55458320,5680,5680,5680,5680,0
20240418,191600,55458320,5680,5680,5680,5680,0
20240418,191500,55458320,5680,5680,5680,5680,0
20240418,191400,55458320,5680,5680,5680,5680,0
20240418,191300,55458320,5680,5680,5680,5680,0
20240418,191200,55458320,5680,5680,5680,5680,0
20240418,191100,55458320,5680,5680,5680,5680,932
20240418,191000,55458320,5680,5680,5680,5680,0
20240418,190900,55458320,5680,5680,5680,5680,0
20240418,190800,55458320,5680,5680,5680,5680,0
20240418,190700,55458320,5680,5680,5680,5680,0
20240418,190600,55458320,5680,5680,5680,5680,0
20240418,190500,55458320,5680,5680,5680,5680,0
20240418,190400,55458320,5680,5680,5680,5680,0
20240418,190300,55458320,5680,5680,5680,5680,0
20240418,190200,55458320,5680,5680,5680,5680,0
20240418,190100,55458320,5680,5680,5680,5680,0
20240418,190000,55458320,5680,5680,5680,5680,0
20240418,185900,55458320,5680,5680,5680,5680,0
20240418,185800,55458320,5680,5680,5680,5680,0
20240418,185700,55458320,5680,5680,5680,5680,0
20240418,185600,55458320,5680,5680,5680,5680,0
20240418,185500,55458320,5680,5680,5680,5680,0
20240418,185400,55458320,5680,5680,5680,5680,0
20240418,185300,55458320,5680,5680,5680,5680,0
20240418,185200,55458320,5680,5680,5680,5680,0
20240418,185100,55458320,5680,5680,5680,5680,0
20240418,185000,55458320,5680,5680,5680,5680,0
20240418,184900,55458320,5680,5680,5680,5680,0
20240418,184800,55458320,5680,5680,5680,5680,0
20240418,184700,55458320,5680,5680,5680,5680,0
20240418,184600,55458320,5680,5680,5680,5680,0
20240418,184500,55458320,5680,5680,5680,5680,0
20240418,184400,55458320,5680,5680,5680,5680,0
20240418,184300,55458320,5680,5680,5680,5680,0
20240418,184200,55458320,5680,5680,5680,5680,0
20240418,184100,55458320,5680,5680,5680,5680,932
20240418,184000,55458320,5680,5680,5680,5680,0
20240418,183900,55458320,5680,5680,5680,5680,0
20240418,183800,55458320,5680,5680,5680,5680,0
20240418,183700,55458320,5680,5680,5680,5680,0
20240418,183600,55458320,5680,5680,5680,5680,0
20240418,183500,55458320,5680,5680,5680,5680,0
20240418,183400,55458320,5680,5680,5680,5680,0
20240418,183300,55458320,5680,5680,5680,5680,0
20240418,183200,55458320,5680,5680,5680,5680,0
20240418,183100,55458320,5680,5680,5680,5680,0
20240418,183000,55458320,5680,5680,5680,5680,0
20240418,182900,55458320,5680,5680,5680,5680,0
20240418,182800,55458320,5680,5680,5680,5680,0
20240418,182700,55458320,5680,5680,5680,5680,0
20240418,182600,55458320,5680,5680,5680,5680,0
20240418,182500,55458320,5680,5680,5680,5680,0
20240418,182400,55458320,5680,5680,5680,5680,0
20240418,182300,55458320,5680,5680,5680,5680,0
20240418,182200,55458320,5680,5680,5680,5680,0
20240418,182100,55458320,5680,5680,5680,5680,0
20240418,182000,55458320,5680,5680,5680,5680,0
20240418,181900,55458320,5680,5680,5680,5680,0
20240418,181800,55458320,5680,5680,5680,5680,0
20240418,181700,55458320,5680,5680,5680,5680,0
20240418,181600,55458320,5680,5680,5680,5680,0
20240418,181500,55458320,5680,5680,5680,5680,0
20240418,181400,55458320,5680,5680,5680,5680,0
20240418,181300,55458320,5680,5680,5680,5680,0
20240418,181200,55458320,5680,5680,5680,5680,0
20240418,181100,55458320,5680,5680,5680,5680,932
20240418,181000,55458320,5680,5680,5680,5680,0
20240418,180900,55458320,5680,5680,5680,5680,0
20240418,180800,55458320,5680,5680,5680,5680,0
20240418,180700,55458320,5680,5680,5680,5680,0
20240418,180600,55458320,5680,5680,5680,5680,0
20240418,180500,55458320,5680,5680,5680,5680,0
20240418,180400,55458320,5680,5680,5680,5680,0
20240418,180300,55458320,5680,5680,5680,5680,0
20240418,180200,55458320,5680,5680,5680,5680,0
20240418,180100,55458320,5680,5680,5680,5680,0
20240418,180000,55458320,5680,5680,5680,5680,0
20240418,175900,55458320,5680,5680,5680,5680,0
20240418,175800,55458320,5680,5680,5680,5680,0
20240418,175700,55458320,5680,5680,5680,5680,0
20240418,175600,55458320,5680,5680,5680,5680,0
20240418,175500,55458320,5680,5680,5680,5680,0
20240418,175400,55458320,5680,5680,5680,5680,0
20240418,175300,55458320,5680,5680,5680,5680,0
20240418,175200,55458320,5680,5680,5680,5680,0
20240418,175100,55458320,5680,5680,5680,5680,0
20240418,175000,55458320,5680,5680,5680,5680,0
20240418,174900,55458320,5680,5680,5680,5680,0
20240418,174800,55458320,5680,5680,5680,5680,0
20240418,174700,55458320,5680,5680,5680,5680,0
20240418,174600,55458320,5680,5680,5680,5680,0
20240418,174500,55458320,5680,5680,5680,5680,0
20240418,174400,55458320,5680,5680,5680,5680,0
20240418,174300,55458320,5680,5680,5680,5680,0
20240418,174200,55458320,5680,5680,5680,5680,0
20240418,174100,55458320,5680,5680,5680,5680,932
20240418,174000,55458320,5680,5680,5680,5680,0
20240418,173900,55458320,5680,5680,5680,5680,0
20240418,173800,55458320,5680,5680,5680,5680,0
20240418,173700,55458320,5680,5680,5680,5680,0
20240418,173600,55458320,5680,5680,5680,5680,0
20240418,173500,55458320,5680,5680,5680,5680,0
20240418,173400,55458320,5680,5680,5680,5680,0
20240418,173300,55458320,5680,5680,5680,5680,0
20240418,173200,55458320,5680,5680,5680,5680,0
20240418,173100,55458320,5680,5680,5680,5680,0
20240418,173000,55458320,5680,5680,5680,5680,0
20240418,172900,55458320,5680,5680,5680,5680,0
20240418,172800,55458320,5680,5680,5680,5680,0
20240418,172700,55458320,5680,5680,5680,5680,0
20240418,172600,55458320,5680,5680,5680,5680,0
20240418,172500,55458320,5680,5680,5680,5680,0
20240418,172400,55458320,5680,5680,5680,5680,0
20240418,172300,55458320,5680,5680,5680,5680,0
20240418,172200,55458320,5680,5680,5680,5680,0
20240418,172100,55458320,5680,5680,5680,5680,0
20240418,172000,55458320,5680,5680,5680,5680,0
20240418,171900,55458320,5680,5680,5680,5680,0
20240418,171800,55458320,5680,5680,5680,5680,0
20240418,171700,55458320,5680,5680,5680,5680,0
20240418,171600,55458320,5680,5680,5680,5680,0
20240418,171500,55458320,5680,5680,5680,5680,0
20240418,171400,55458320,5680,5680,5680,5680,0
20240418,171300,55458320,5680,5680,5680,5680,0
20240418,171200,55458320,5680,5680,5680,5680,0
20240418,171100,55458320,5680,5680,5680,5680,932
20240418,171000,55458320,5680,5680,5680,5680,0
20240418,170900,55458320,5680,5680,5680,5680,0
20240418,170800,55458320,5680,5680,5680,5680,0
20240418,170700,55458320,5680,5680,5680,5680,0
20240418,170600,55458320,5680,5680,5680,5680,0
20240418,170500,55458320,5680,5680,5680,5680,0
20240418,170400,55458320,5680,5680,5680,5680,0
20240418,170300,55458320,5680,5680,5680,5680,0
20240418,170200,55458320,5680,5680,5680,5680,0
20240418,170100,55458320,5680,5680,5680,5680,0
20240418,170000,55458320,5680,5680,5680,5680,0
20240418,165900,55458320,5680,5680,5680,5680,0
20240418,165800,55458320,5680,5680,5680,5680,0
20240418,165700,55458320,5680,5680,5680,5680,0
20240418,165600,55458320,5680,5680,5680,5680,0
20240418,165500,55458320,5680,5680,5680,5680,0
20240418,165400,55458320,5680,5680,5680,5680,0
20240418,165300,55458320,5680,5680,5680,5680,0
20240418,165200,55458320,5680,5680,5680,5680,0
20240418,165100,55458320,5680,5680,5680,5680,0
20240418,165000,55458320,5680,5680,5680,5680,0
20240418,164900,55458320,5680,5680,5680,5680,0
20240418,164800,55458320,5680,5680,5680,5680,0
20240418,164700,55458320,5680,5680,5680,5680,0
20240418,164600,55458320,5680,5680,5680,5680,0
20240418,164500,55458320,5680,5680,5680,5680,0
20240418,164400,55458320,5680,5680,5680,5680,0
20240418,164300,55458320,5680,5680,5680,5680,0
20240418,164200,55458320,5680,5680,5680,5680,0
20240418,164100,55458320,5680,5680,5680,5680,932
20240418,164000,55458320,5680,5680,5680,5680,0
20240418,163900,55458320,5680,5680,5680,5680,0
20240418,163800,55458320,5680,5680,5680,5680,0
20240418,163700,55458320,5680,5680,5680,5680,0
20240418,163600,55458320,5680,5680,5680,5680,0
20240418,163500,55458320,5680,5680,5680,5680,0
20240418,163400,55458320,5680,5680,5680,5680,0
20240418,163300,55458320,5680,5680,5680,5680,0
20240418,163200,55458320,5680,5680,5680,5680,0
20240418,163100,55458320,5680,5680,5680,5680,0
20240418,163000,55458320,5680,5680,5680,5680,0
20240418,162900,55458320,5680,5680,5680,5680,0
20240418,162800,55458320,5680,5680,5680,5680,0
20240418,162700,55458320,5680,5680,5680,5680,0
20240418,162600,55458320,5680,5680,5680,5680,0
20240418,162500,55458320,5680,5680,5680,5680,0
20240418,162400,55458320,5680,5680,5680,5680,0
20240418,162300,55458320,5680,5680,5680,5680,0
20240418,162200,55458320,5680,5680,5680,5680,0
20240418,162100,55458320,5680,5680,5680,5680,0
20240418,162000,55458320,5680,5680,5680,5680,0
20240418,161900,55458320,5680,5680,5680,5680,0
20240418,161800,55458320,5680,5680,5680,5680,0
20240418,161700,55458320,5680,5680,5680,5680,0
20240418,161600,55458320,5680,5680,5680,5680,0
20240418,161500,55458320,5680,5680,5680,5680,0
20240418,161400,55458320,5680,5680,5680,5680,0
20240418,161300,55458320,5680,5680,5680,5680,0
20240418,161200,55458320,5680,5680,5680,5680,0
20240418,161100,55458320,5680,5680,5680,5680,932
20240418,161000,55458320,5680,5680,5680,5680,0
20240418,160900,55458320,5680,5680,5680,5680,0
20240418,160800,55458320,5680,5680,5680,5680,0
20240418,160700,55458320,5680,5680,5680,5680,0
20240418,160600,55458320,5680,5680,5680,5680,0
20240418,160500,55458320,5680,5680,5680,5680,0
20240418,160400,55458320,5680,5680,5680,5680,0
20240418,160300,55458320,5680,5680,5680,5680,0
20240418,160200,55458320,5680,5680,5680,5680,0
20240418,160100,55458320,5680,5680,5680,5680,0
20240418,160000,55458320,5680,5680,5680,5680,0
20240418,155900,55458320,5680,5680,5680,5680,0
20240418,155800,55458320,5680,5680,5680,5680,0
20240418,155700,55458320,5680,5680,5680,5680,0
20240418,155600,55458320,5680,5680,5680,5680,0
20240418,155500,55458320,5680,5680,5680,5680,0
20240418,155400,55458320,5680,5680,5680,5680,0
20240418,155300,55458320,5680,5680,5680,5680,0
20240418,155200,55458320,5680,5680,5680,5680,0
20240418,155100,55458320,5680,5680,5680,5680,0
20240418,155000,55458320,5680,5680,5680,5680,0
20240418,154900,55458320,5680,5680,5680,5680,0
20240418,154800,55458320,5680,5680,5680,5680,0
20240418,154700,55458320,5680,5680,5680,5680,0
20240418,154600,55458320,5680,5680,5680,5680,0
20240418,154500,55458320,5680,5680,5680,5680,0
20240418,154400,55458320,5680,5680,5680,5680,0
20240418,154300,55458320,5680,5680,5680,5680,0
20240418,154200,55458320,5680,5680,5680,5680,0
20240418,154100,55458320,5680,5680,5680,5680,932
20240418,154000,55458320,5680,5680,5680,5680,0
20240418,153900,55458320,5680,5680,5680,5680,0
20240418,153800,55458320,5680,5680,5680,5680,0
20240418,153700,55458320,5680,5680,5680,5680,0
20240418,153600,55458320,5680,5680,5680,5680,0
20240418,153500,55458320,5680,5680,5680,5680,0
20240418,153400,55458320,5680,5680,5680,5680,0
20240418,153300,55458320,5680,5680,5680,5680,0
20240418,153200,55458320,5680,5680,5680,5680,0
20240418,153100,55458320,5680,5680,5680,5680,0
20240418,153000,55458320,5680,5680,5680,5680,932
20240418,152900,50164560,5680,5680,5680,5680,0
20240418,152800,50164560,5680,5680,5680,5680,0
20240418,152700,50164560,5680,5680,5680,5680,0
20240418,152600,50164560,5680,5680,5680,5680,0
20240418,152500,50164560,5680,5680,5680,5680,0
20240418,152400,50164560,5680,5680,5680,5680,0
20240418,152300,50164560,5680,5680,5680,5680,0
20240418,152200,50164560,5680,5680,5680,5680,0
20240418,152100,50164560,5680,5680,5680,5680,0
20240418,152000,50164560,5680,5680,5680,5680,0
20240418,151900,50164560,5680,5680,5680,5680,10
20240418,151800,50107760,5690,5690,5690,5690,400
20240418,151700,47831760,5690,5690,5690,5690,0
20240418,151600,47831760,5690,5680,5690,5680,181
20240418,151500,46802180,5690,5680,5690,5680,105
20240418,151400,46204780,5690,5690,5690,5690,100
20240418,151300,45635780,5690,5690,5690,5690,500
20240418,151200,42790780,5680,5680,5680,5680,287
20240418,151100,41160620,5670,5670,5670,5670,0
20240418,151000,41160620,5670,5670,5670,5670,430
20240418,150900,38722520,5680,5680,5680,5680,1
20240418,150800,38716840,5670,5670,5680,5670,640
20240418,150700,35082370,5670,5670,5670,5670,88
20240418,150600,34583410,5670,5670,5670,5670,0
20240418,150500,34583410,5670,5670,5670,5670,3
20240418,150400,34566400,5660,5660,5660,5660,430
20240418,150300,32132600,5660,5660,5660,5660,1
20240418,150200,32126940,5630,5630,5630,5630,0
20240418,150100,32126940,5630,5630,5630,5630,0
20240418,150000,32126940,5630,5630,5630,5630,250
20240418,145900,30719440,5630,5630,5630,5630,0
20240418,145800,30719440,5630,5630,5630,5630,0
20240418,145700,30719440,5630,5630,5630,5630,0
20240418,145600,30719440,5630,5630,5630,5630,0
20240418,145500,30719440,5630,5630,5630,5630,0
20240418,145400,30719440,5630,5630,5630,5630,0
20240418,145300,30719440,5630,5630,5630,5630,0
20240418,145200,30719440,5630,5630,5630,5630,0
20240418,145100,30719440,5630,5630,5630,5630,0
20240418,145000,30719440,5630,5630,5630,5630,0
20240418,144900,30719440,5630,5630,5630,5630,0
20240418,144800,30719440,5630,5630,5630,5630,0
20240418,144700,30719440,5630,5630,5630,5630,0
20240418,144600,30719440,5630,5630,5630,5630,0
20240418,144500,30719440,5630,5630,5630,5630,0
20240418,144400,30719440,5630,5630,5630,5630,1
20240418,144300,30713810,5630,5630,5630,5630,0
20240418,144200,30713810,5630,5630,5630,5630,0
20240418,144100,30713810,5630,5630,5630,5630,0
20240418,144000,30713810,5630,5630,5630,5630,2
20240418,143900,30702550,5610,5610,5610,5610,0
20240418,143800,30702550,5610,5610,5610,5610,0
20240418,143700,30702550,5610,5610,5610,5610,0
20240418,143600,30702550,5610,5610,5610,5610,0
20240418,143500,30702550,5610,5610,5610,5610,0
20240418,143400,30702550,5610,5610,5610,5610,40
20240418,143300,30478150,5640,5640,5640,5640,0
20240418,143200,30478150,5640,5640,5640,5640,0
20240418,143100,30478150,5640,5640,5640,5640,17
20240418,143000,30382270,5650,5650,5650,5650,0
20240418,142900,30382270,5650,5650,5650,5650,0
20240418,142800,30382270,5650,5650,5650,5650,0
20240418,142700,30382270,5650,5650,5650,5650,0
20240418,142600,30382270,5650,5620,5650,5620,18
20240418,142500,30281050,5620,5620,5620,5620,20
20240418,142400,30168650,5620,5620,5620,5620,0
20240418,142300,30168650,5620,5620,5620,5620,0
20240418,142200,30168650,5620,5620,5620,5620,0
20240418,142100,30168650,5620,5620,5620,5620,0
20240418,142000,30168650,5620,5620,5620,5620,0
20240418,141900,30168650,5620,5620,5620,5620,0
20240418,141800,30168650,5620,5620,5620,5620,0
20240418,141700,30168650,5620,5620,5620,5620,0
20240418,141600,30168650,5620,5620,5620,5620,0
20240418,141500,30168650,5620,5620,5620,5620,10
20240418,141400,30112450,5620,5620,5620,5620,0
20240418,141300,30112450,5620,5620,5620,5620,20
20240418,141200,30000050,5620,5620,5620,5620,0
20240418,141100,30000050,5620,5620,5620,5620,0
20240418,141000,30000050,5620,5620,5620,5620,0
20240418,140900,30000050,5620,5620,5620,5620,0
20240418,140800,30000050,5620,5620,5620,5620,0
20240418,140700,30000050,5620,5620,5620,5620,0
20240418,140600,30000050,5620,5620,5620,5620,1
20240418,140500,29994430,5600,5600,5600,5600,0
20240418,140400,29994430,5600,5600,5600,5600,0
20240418,140300,29994430,5600,5600,5600,5600,0
20240418,140200,29994430,5600,5600,5600,5600,0
20240418,140100,29994430,5600,5600,5600,5600,0
20240418,140000,29994430,5600,5600,5600,5600,0
20240418,135900,29994430,5600,5600,5600,5600,0
20240418,135800,29994430,5600,5600,5600,5600,0
20240418,135700,29994430,5600,5600,5600,5600,0
20240418,135600,29994430,5600,5600,5600,5600,0
20240418,135500,29994430,5600,5600,5600,5600,0
20240418,135400,29994430,5600,5600,5600,5600,0
20240418,135300,29994430,5600,5600,5600,5600,0
20240418,135200,29994430,5600,5600,5600,5600,0
20240418,135100,29994430,5600,5600,5600,5600,0
20240418,135000,29994430,5600,5600,5600,5600,0
20240418,134900,29994430,5600,5600,5600,5600,0
20240418,134800,29994430,5600,5600,5600,5600,0
20240418,134700,29994430,5600,5600,5600,5600,72
20240418,134600,29591230,5610,5610,5610,5610,25
20240418,134500,29450980,5610,5610,5610,5610,5
20240418,134400,29422930,5600,5600,5600,5600,0
20240418,134300,29422930,5600,5600,5600,5600,0
20240418,134200,29422930,5600,5600,5600,5600,3
20240418,134100,29406130,5610,5610,5610,5610,0
20240418,134000,29406130,5610,5630,5630,5610,949
20240418,133900,24072580,5630,5630,5630,5630,0
20240418,133800,24072580,5630,5630,5630,5630,0
20240418,133700,24072580,5630,5630,5630,5630,0
20240418,133600,24072580,5630,5630,5630,5630,0
20240418,133500,24072580,5630,5630,5630,5630,12
20240418,133400,24005020,5630,5630,5630,5630,0
20240418,133300,24005020,5630,5620,5630,5620,120
20240418,133200,23330520,5630,5630,5630,5630,0
20240418,133100,23330520,5630,5630,5630,5630,0
20240418,133000,23330520,5630,5630,5630,5630,0
20240418,132900,23330520,5630,5630,5630,5630,0
20240418,132800,23330520,5630,5630,5630,5630,0
20240418,132700,23330520,5630,5630,5630,5630,0
20240418,132600,23330520,5630,5630,5630,5630,0
20240418,132500,23330520,5630,5630,5630,5630,0
20240418,132400,23330520,5630,5630,5630,5630,0
20240418,132300,23330520,5630,5630,5630,5630,0
20240418,132200,23330520,5630,5630,5630,5630,0
20240418,132100,23330520,5630,5630,5630,5630,20
20240418,132000,23217920,5630,5630,5630,5630,0
20240418,131900,23217920,5630,5630,5630,5630,0
20240418,131800,23217920,5630,5630,5630,5630,0
20240418,131700,23217920,5630,5630,5630,5630,10
20240418,131600,23161620,5630,5630,5630,5630,0
20240418,131500,23161620,5630,5630,5630,5630,0
20240418,131400,23161620,5630,5630,5630,5630,0
20240418,131300,23161620,5630,5630,5630,5630,0
20240418,131200,23161620,5630,5630,5630,5630,0
20240418,131100,23161620,5630,5630,5630,5630,0
20240418,131000,23161620,5630,5630,5630,5630,0
20240418,130900,23161620,5630,5630,5630,5630,0
20240418,130800,23161620,5630,5630,5630,5630,0
20240418,130700,23161620,5630,5630,5630,5630,0
20240418,130600,23161620,5630,5630,5630,5630,6
20240418,130500,23127840,5620,5620,5620,5620,0
20240418,130400,23127840,5620,5620,5620,5620,0
20240418,130300,23127840,5620,5620,5620,5620,0
20240418,130200,23127840,5620,5620,5620,5620,0
20240418,130100,23127840,5620,5620,5620,5620,0
20240418,130000,23127840,5620,5620,5620,5620,0
20240418,125900,23127840,5620,5620,5620,5620,0
20240418,125800,23127840,5620,5620,5620,5620,0
20240418,125700,23127840,5620,5620,5620,5620,0
20240418,125600,23127840,5620,5620,5620,5620,0
20240418,125500,23127840,5620,5620,5620,5620,0
20240418,125400,23127840,5620,5620,5620,5620,0
20240418,125300,23127840,5620,5620,5620,5620,0
20240418,125200,23127840,5620,5620,5620,5620,0
20240418,125100,23127840,5620,5620,5620,5620,0
20240418,125000,23127840,5620,5620,5620,5620,0
20240418,124900,23127840,5620,5620,5620,5620,1
20240418,124800,23122220,5630,5630,5630,5630,0
20240418,124700,23122220,5630,5630,5630,5630,0
20240418,124600,23122220,5630,5630,5630,5630,942
20240418,124500,17818760,5630,5630,5630,5630,0
20240418,124400,17818760,5630,5630,5630,5630,0
20240418,124300,17818760,5630,5630,5630,5630,10
20240418,124200,17762460,5650,5650,5650,5650,0
20240418,124100,17762460,5650,5650,5650,5650,0
20240418,124000,17762460,5650,5650,5650,5650,0
20240418,123900,17762460,5650,5650,5650,5650,0
20240418,123800,17762460,5650,5650,5650,5650,0
20240418,123700,17762460,5650,5650,5650,5650,0
20240418,123600,17762460,5650,5650,5650,5650,0
20240418,123500,17762460,5650,5650,5650,5650,0
20240418,123400,17762460,5650,5650,5650,5650,0
20240418,123300,17762460,5650,5650,5650,5650,0
20240418,123200,17762460,5650,5650,5650,5650,0
20240418,123100,17762460,5650,5650,5650,5650,5
20240418,123000,17734210,5630,5630,5630,5630,0
20240418,122900,17734210,5630,5630,5630,5630,0
20240418,122800,17734210,5630,5630,5630,5630,36
20240418,122700,17531530,5650,5650,5650,5650,0
20240418,122600,17531530,5650,5650,5650,5650,0
20240418,122500,17531530,5650,5650,5650,5650,0
20240418,122400,17531530,5650,5650,5650,5650,0
20240418,122300,17531530,5650,5650,5650,5650,0
20240418,122200,17531530,5650,5650,5650,5650,0
20240418,122100,17531530,5650,5650,5650,5650,0
20240418,122000,17531530,5650,5650,5650,5650,0
20240418,121900,17531530,5650,5650,5650,5650,0
20240418,121800,17531530,5650,5650,5650,5650,0
20240418,121700,17531530,5650,5650,5650,5650,0
20240418,121600,17531530,5650,5650,5650,5650,0
20240418,121500,17531530,5650,5650,5650,5650,0
20240418,121400,17531530,5650,5650,5650,5650,150
20240418,121300,16684030,5640,5640,5640,5640,0
20240418,121200,16684030,5640,5640,5640,5640,43
20240418,121100,16441510,5640,5640,5640,5640,0
20240418,121000,16441510,5640,5640,5640,5640,0
20240418,120900,16441510,5640,5640,5640,5640,0
20240418,120800,16441510,5640,5640,5640,5640,5
20240418,120700,16413310,5640,5640,5640,5640,50
20240418,120600,16131310,5640,5640,5640,5640,25
20240418,120500,15990310,5640,5640,5640,5640,0
20240418,120400,15990310,5640,5640,5640,5640,0
20240418,120300,15990310,5640,5640,5640,5640,77
20240418,120200,15556030,5640,5640,5640,5640,0
20240418,120100,15556030,5640,5630,5640,5630,31
20240418,120000,15381430,5630,5630,5630,5630,0
20240418,115900,15381430,5630,5630,5630,5630,0
20240418,115800,15381430,5630,5630,5630,5630,0
20240418,115700,15381430,5630,5630,5630,5630,0
20240418,115600,15381430,5630,5630,5630,5630,1
20240418,115500,15375800,5640,5640,5640,5640,0
20240418,115400,15375800,5640,5630,5640,5630,30
20240418,115300,15206850,5640,5640,5640,5640,0
20240418,115200,15206850,5640,5640,5640,5640,0
20240418,115100,15206850,5640,5640,5640,5640,0
20240418,115000,15206850,5640,5640,5640,5640,0
20240418,114900,15206850,5640,5640,5640,5640,0
20240418,114800,15206850,5640,5640,5640,5640,0
20240418,114700,15206850,5640,5640,5640,5640,0
20240418,114600,15206850,5640,5640,5640,5640,0
20240418,114500,15206850,5640,5640,5640,5640,8
20240418,114400,15161730,5640,5640,5640,5640,0
20240418,114300,15161730,5640,5640,5640,5640,0
20240418,114200,15161730,5640,5640,5640,5640,0
20240418,114100,15161730,5640,5640,5640,5640,0
20240418,114000,15161730,5640,5640,5640,5640,0
20240418,113900,15161730,5640,5640,5640,5640,0
20240418,113800,15161730,5640,5640,5640,5640,0
20240418,113700,15161730,5640,5640,5640,5640,5
20240418,113600,15133530,5640,5640,5640,5640,2
20240418,113500,15122250,5590,5590,5590,5590,0
20240418,113400,15122250,5590,5620,5620,5590,50
20240418,113300,14842470,5650,5650,5650,5650,0
20240418,113200,14842470,5650,5650,5650,5650,0
20240418,113100,14842470,5650,5650,5650,5650,0
20240418,113000,14842470,5650,5650,5650,5650,0
20240418,112900,14842470,5650,5650,5650,5650,0
20240418,112800,14842470,5650,5650,5650,5650,0
20240418,112700,14842470,5650,5650,5650,5650,0
20240418,112600,14842470,5650,5650,5650,5650,0
20240418,112500,14842470,5650,5650,5650,5650,0
20240418,112400,14842470,5650,5650,5650,5650,0
20240418,112300,14842470,5650,5650,5650,5650,0
20240418,112200,14842470,5650,5650,5650,5650,0
20240418,112100,14842470,5650,5650,5650,5650,0
20240418,112000,14842470,5650,5650,5650,5650,0
20240418,111900,14842470,5650,5650,5650,5650,0
20240418,111800,14842470,5650,5650,5650,5650,0
20240418,111700,14842470,5650,5650,5650,5650,0
20240418,111600,14842470,5650,5650,5650,5650,1
20240418,111500,14836820,5630,5640,5640,5630,2
20240418,111400,14825550,5650,5650,5650,5650,0
20240418,111300,14825550,5650,5650,5650,5650,0
20240418,111200,14825550,5650,5650,5650,5650,0
20240418,111100,14825550,5650,5650,5650,5650,0
20240418,111000,14825550,5650,5650,5650,5650,1
20240418,110900,14819900,5670,5670,5670,5670,0
20240418,110800,14819900,5670,5670,5670,5670,0
20240418,110700,14819900,5670,5670,5670,5670,0
20240418,110600,14819900,5670,5670,5670,5670,0
20240418,110500,14819900,5670,5670,5670,5670,0
20240418,110400,14819900,5670,5670,5670,5670,0
20240418,110300,14819900,5670,5670,5670,5670,0
20240418,110200,14819900,5670,5670,5670,5670,0
20240418,110100,14819900,5670,5670,5670,5670,0
20240418,110000,14819900,5670,5670,5670,5670,15
20240418,105900,14734850,5670,5670,5670,5670,0
20240418,105800,14734850,5670,5670,5670,5670,0
20240418,105700,14734850,5670,5670,5670,5670,0
20240418,105600,14734850,5670,5670,5670,5670,0
20240418,105500,14734850,5670,5670,5670,5670,0
20240418,105400,14734850,5670,5670,5670,5670,16
20240418,105300,14644130,5670,5670,5670,5670,0
20240418,105200,14644130,5670,5670,5670,5670,5
20240418,105100,14615780,5680,5680,5680,5680,0
20240418,105000,14615780,5680,5680,5680,5680,0
20240418,104900,14615780,5680,5680,5680,5680,0
20240418,104800,14615780,5680,5680,5680,5680,0
20240418,104700,14615780,5680,5680,5680,5680,1000
20240418,104600,8935780,5680,5680,5680,5680,0
20240418,104500,8935780,5680,5680,5680,5680,0
20240418,104400,8935780,5680,5670,5680,5670,1000
20240418,104300,3255860,5680,5680,5680,5680,0
20240418,104200,3255860,5680,5680,5680,5680,0
20240418,104100,3255860,5680,5680,5680,5680,0
20240418,104000,3255860,5680,5680,5680,5680,0
20240418,103900,3255860,5680,5680,5680,5680,5
20240418,103800,3227460,5660,5660,5660,5660,0
20240418,103700,3227460,5660,5660,5660,5660,20
20240418,103600,3114260,5660,5660,5660,5660,0
20240418,103500,3114260,5660,5660,5660,5660,0
20240418,103400,3114260,5660,5660,5660,5660,0
20240418,103300,3114260,5660,5660,5660,5660,0
20240418,103200,3114260,5660,5660,5660,5660,0
20240418,103100,3114260,5660,5660,5660,5660,0
20240418,103000,3114260,5660,5660,5660,5660,0
20240418,102900,3114260,5660,5660,5660,5660,0
20240418,102800,3114260,5660,5660,5660,5660,0
20240418,102700,3114260,5660,5660,5660,5660,0
20240418,102600,3114260,5660,5660,5660,5660,0
20240418,102500,3114260,5660,5660,5660,5660,0
20240418,102400,3114260,5660,5660,5660,5660,0
20240418,102300,3114260,5660,5660,5660,5660,0
20240418,102200,3114260,5660,5660,5660,5660,0
20240418,102100,3114260,5660,5660,5660,5660,0
20240418,102000,3114260,5660,5660,5660,5660,1
20240418,101900,3108600,5670,5670,5670,5670,0
20240418,101800,3108600,5670,5670,5670,5670,0
20240418,101700,3108600,5670,5670,5670,5670,0
20240418,101600,3108600,5670,5670,5670,5670,1
20240418,101500,3102930,5690,5690,5690,5690,0
20240418,101400,3102930,5690,5690,5690,5690,0
20240418,101300,3102930,5690,5690,5690,5690,0
20240418,101200,3102930,5690,5690,5690,5690,0
20240418,101100,3102930,5690,5690,5690,5690,0
20240418,101000,3102930,5690,5690,5690,5690,0
20240418,100900,3102930,5690,5690,5690,5690,0
20240418,100800,3102930,5690,5690,5690,5690,0
20240418,100700,3102930,5690,5690,5690,5690,0
20240418,100600,3102930,5690,5690,5690,5690,0
20240418,100500,3102930,5690,5690,5690,5690,0
20240418,100400,3102930,5690,5690,5690,5690,0
20240418,100300,3102930,5690,5690,5690,5690,0
20240418,100200,3102930,5690,5690,5690,5690,0
20240418,100100,3102930,5690,5690,5690,5690,0
20240418,100000,3102930,5690,5690,5690,5690,0
20240418,095900,3102930,5690,5690,5690,5690,0
20240418,095800,3102930,5690,5690,5690,5690,5
20240418,095700,3074480,5700,5700,5700,5700,0
20240418,095600,3074480,5700,5700,5700,5700,0
20240418,095500,3074480,5700,5700,5700,5700,16
20240418,095400,2983280,5700,5700,5700,5700,0
20240418,095300,2983280,5700,5690,5700,5690,90
20240418,095200,2470520,5690,5690,5690,5690,0
20240418,095100,2470520,5690,5650,5700,5650,101
20240418,095000,1896480,5650,5650,5650,5650,0
20240418,094900,1896480,5650,5650,5650,5650,0
20240418,094800,1896480,5650,5650,5650,5650,0
20240418,094700,1896480,5650,5650,5650,5650,0
20240418,094600,1896480,5650,5650,5650,5650,0
20240418,094500,1896480,5650,5650,5650,5650,0
20240418,094400,1896480,5650,5650,5650,5650,0
20240418,094300,1896480,5650,5650,5650,5650,0
20240418,094200,1896480,5650,5650,5650,5650,0
20240418,094100,1896480,5650,5650,5650,5650,0
20240418,094000,1896480,5650,5650,5650,5650,0
20240418,093900,1896480,5650,5650,5650,5650,0
20240418,093800,1896480,5650,5610,5650,5610,5
20240418,093700,1868330,5580,5580,5580,5580,0
20240418,093600,1868330,5580,5580,5580,5580,0
20240418,093500,1868330,5580,5580,5580,5580,0
20240418,093400,1868330,5580,5580,5580,5580,0
20240418,093300,1868330,5580,5580,5580,5580,0
20240418,093200,1868330,5580,5580,5580,5580,0
20240418,093100,1868330,5580,5580,5580,5580,0
20240418,093000,1868330,5580,5580,5580,5580,0
20240418,092900,1868330,5580,5580,5580,5580,0
20240418,092800,1868330,5580,5580,5580,5580,0
20240418,092700,1868330,5580,5580,5580,5580,15
20240418,092600,1784630,5580,5580,5580,5580,116
20240418,092500,1137350,5570,5570,5570,5570,0
20240418,092400,1137350,5570,5570,5570,5570,0
20240418,092300,1137350,5570,5570,5570,5570,0
20240418,092200,1137350,5570,5570,5570,5570,51
20240418,092100,853280,5570,5570,5570,5570,0
20240418,092000,853280,5570,5570,5570,5570,0
20240418,091900,853280,5570,5570,5570,5570,17
20240418,091800,758590,5570,5570,5570,5570,0
20240418,091700,758590,5570,5570,5570,5570,0
20240418,091600,758590,5570,5570,5570,5570,10
20240418,091500,702890,5570,5570,5570,5570,0
20240418,091400,702890,5570,5570,5570,5570,0
20240418,091300,702890,5570,5570,5570,5570,0
20240418,091200,702890,5570,5570,5570,5570,0
20240418,091100,702890,5570,5570,5570,5570,0
20240418,091000,702890,5570,5570,5570,5570,0
20240418,090900,702890,5570,5570,5570,5570,0
20240418,090800,702890,5570,5570,5570,5570,1
20240418,090700,697320,5560,5560,5570,5560,3
20240418,090600,680630,5560,5560,5560,5560,0
20240418,090500,680630,5560,5560,5560,5560,6
20240418,090400,647270,5570,5570,5570,5570,1
20240418,090300,641700,5580,5580,5580,5580,0
20240418,090200,641700,5580,5580,5580,5580,0
20240418,090100,641700,5580,5580,5580,5580,1
20240418,090000,636120,5580,5580,5580,5580,114