KissMeData/023350/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,190000,146867730,5410,5410,5410,5410,2767
20240415,185900,146867730,5410,5410,5410,5410,0
20240415,185800,146867730,5410,5410,5410,5410,0
20240415,185700,146867730,5410,5410,5410,5410,0
20240415,185600,146867730,5410,5410,5410,5410,0
20240415,185500,146867730,5410,5410,5410,5410,0
20240415,185400,146867730,5410,5410,5410,5410,0
20240415,185300,146867730,5410,5410,5410,5410,0
20240415,185200,146867730,5410,5410,5410,5410,0
20240415,185100,146867730,5410,5410,5410,5410,0
20240415,185000,146867730,5410,5410,5410,5410,0
20240415,184900,146867730,5410,5410,5410,5410,0
20240415,184800,146867730,5410,5410,5410,5410,0
20240415,184700,146867730,5410,5410,5410,5410,0
20240415,184600,146867730,5410,5410,5410,5410,0
20240415,184500,146867730,5410,5410,5410,5410,0
20240415,184400,146867730,5410,5410,5410,5410,0
20240415,184300,146867730,5410,5410,5410,5410,0
20240415,184200,146867730,5410,5410,5410,5410,0
20240415,184100,146867730,5410,5410,5410,5410,0
20240415,184000,146867730,5410,5410,5410,5410,0
20240415,183900,146867730,5410,5410,5410,5410,0
20240415,183800,146867730,5410,5410,5410,5410,0
20240415,183700,146867730,5410,5410,5410,5410,0
20240415,183600,146867730,5410,5410,5410,5410,0
20240415,183500,146867730,5410,5410,5410,5410,0
20240415,183400,146867730,5410,5410,5410,5410,0
20240415,183300,146867730,5410,5410,5410,5410,0
20240415,183200,146867730,5410,5410,5410,5410,0
20240415,183100,146867730,5410,5410,5410,5410,0
20240415,183000,146867730,5410,5410,5410,5410,2767
20240415,182900,146867730,5410,5410,5410,5410,0
20240415,182800,146867730,5410,5410,5410,5410,0
20240415,182700,146867730,5410,5410,5410,5410,0
20240415,182600,146867730,5410,5410,5410,5410,0
20240415,182500,146867730,5410,5410,5410,5410,0
20240415,182400,146867730,5410,5410,5410,5410,0
20240415,182300,146867730,5410,5410,5410,5410,0
20240415,182200,146867730,5410,5410,5410,5410,0
20240415,182100,146867730,5410,5410,5410,5410,0
20240415,182000,146867730,5410,5410,5410,5410,0
20240415,181900,146867730,5410,5410,5410,5410,0
20240415,181800,146867730,5410,5410,5410,5410,0
20240415,181700,146867730,5410,5410,5410,5410,0
20240415,181600,146867730,5410,5410,5410,5410,0
20240415,181500,146867730,5410,5410,5410,5410,0
20240415,181400,146867730,5410,5410,5410,5410,0
20240415,181300,146867730,5410,5410,5410,5410,0
20240415,181200,146867730,5410,5410,5410,5410,0
20240415,181100,146867730,5410,5410,5410,5410,0
20240415,181000,146867730,5410,5410,5410,5410,0
20240415,180900,146867730,5410,5410,5410,5410,0
20240415,180800,146867730,5410,5410,5410,5410,0
20240415,180700,146867730,5410,5410,5410,5410,0
20240415,180600,146867730,5410,5410,5410,5410,0
20240415,180500,146867730,5410,5410,5410,5410,0
20240415,180400,146867730,5410,5410,5410,5410,0
20240415,180300,146867730,5410,5410,5410,5410,0
20240415,180200,146867730,5410,5410,5410,5410,0
20240415,180100,146867730,5410,5410,5410,5410,0
20240415,180000,146867730,5410,5410,5410,5410,2767
20240415,175900,146867730,5410,5410,5410,5410,0
20240415,175800,146867730,5410,5410,5410,5410,0
20240415,175700,146867730,5410,5410,5410,5410,0
20240415,175600,146867730,5410,5410,5410,5410,0
20240415,175500,146867730,5410,5410,5410,5410,0
20240415,175400,146867730,5410,5410,5410,5410,0
20240415,175300,146867730,5410,5410,5410,5410,0
20240415,175200,146867730,5410,5410,5410,5410,0
20240415,175100,146867730,5410,5410,5410,5410,0
20240415,175000,146867730,5410,5410,5410,5410,0
20240415,174900,146867730,5410,5410,5410,5410,0
20240415,174800,146867730,5410,5410,5410,5410,0
20240415,174700,146867730,5410,5410,5410,5410,0
20240415,174600,146867730,5410,5410,5410,5410,0
20240415,174500,146867730,5410,5410,5410,5410,0
20240415,174400,146867730,5410,5410,5410,5410,0
20240415,174300,146867730,5410,5410,5410,5410,0
20240415,174200,146867730,5410,5410,5410,5410,0
20240415,174100,146867730,5410,5410,5410,5410,0
20240415,174000,146867730,5410,5410,5410,5410,0
20240415,173900,146867730,5410,5410,5410,5410,0
20240415,173800,146867730,5410,5410,5410,5410,0
20240415,173700,146867730,5410,5410,5410,5410,0
20240415,173600,146867730,5410,5410,5410,5410,0
20240415,173500,146867730,5410,5410,5410,5410,0
20240415,173400,146867730,5410,5410,5410,5410,0
20240415,173300,146867730,5410,5410,5410,5410,0
20240415,173200,146867730,5410,5410,5410,5410,0
20240415,173100,146867730,5410,5410,5410,5410,0
20240415,173000,146867730,5410,5410,5410,5410,2767
20240415,172900,146867730,5410,5410,5410,5410,0
20240415,172800,146867730,5410,5410,5410,5410,0
20240415,172700,146867730,5410,5410,5410,5410,0
20240415,172600,146867730,5410,5410,5410,5410,0
20240415,172500,146867730,5410,5410,5410,5410,0
20240415,172400,146867730,5410,5410,5410,5410,0
20240415,172300,146867730,5410,5410,5410,5410,0
20240415,172200,146867730,5410,5410,5410,5410,0
20240415,172100,146867730,5410,5410,5410,5410,0
20240415,172000,146867730,5410,5410,5410,5410,0
20240415,171900,146867730,5410,5410,5410,5410,0
20240415,171800,146867730,5410,5410,5410,5410,0
20240415,171700,146867730,5410,5410,5410,5410,0
20240415,171600,146867730,5410,5410,5410,5410,0
20240415,171500,146867730,5410,5410,5410,5410,0
20240415,171400,146867730,5410,5410,5410,5410,0
20240415,171300,146867730,5410,5410,5410,5410,0
20240415,171200,146867730,5410,5410,5410,5410,0
20240415,171100,146867730,5410,5410,5410,5410,0
20240415,171000,146867730,5410,5410,5410,5410,0
20240415,170900,146867730,5410,5410,5410,5410,0
20240415,170800,146867730,5410,5410,5410,5410,0
20240415,170700,146867730,5410,5410,5410,5410,0
20240415,170600,146867730,5410,5410,5410,5410,0
20240415,170500,146867730,5410,5410,5410,5410,0
20240415,170400,146867730,5410,5410,5410,5410,0
20240415,170300,146867730,5410,5410,5410,5410,0
20240415,170200,146867730,5410,5410,5410,5410,0
20240415,170100,146867730,5410,5410,5410,5410,0
20240415,170000,146867730,5410,5410,5410,5410,2767
20240415,165900,146867730,5410,5410,5410,5410,0
20240415,165800,146867730,5410,5410,5410,5410,0
20240415,165700,146867730,5410,5410,5410,5410,0
20240415,165600,146867730,5410,5410,5410,5410,0
20240415,165500,146867730,5410,5410,5410,5410,0
20240415,165400,146867730,5410,5410,5410,5410,0
20240415,165300,146867730,5410,5410,5410,5410,0
20240415,165200,146867730,5410,5410,5410,5410,0
20240415,165100,146867730,5410,5410,5410,5410,0
20240415,165000,146867730,5410,5410,5410,5410,0
20240415,164900,146867730,5410,5410,5410,5410,0
20240415,164800,146867730,5410,5410,5410,5410,0
20240415,164700,146867730,5410,5410,5410,5410,0
20240415,164600,146867730,5410,5410,5410,5410,0
20240415,164500,146867730,5410,5410,5410,5410,0
20240415,164400,146867730,5410,5410,5410,5410,0
20240415,164300,146867730,5410,5410,5410,5410,0
20240415,164200,146867730,5410,5410,5410,5410,0
20240415,164100,146867730,5410,5410,5410,5410,0
20240415,164000,146867730,5410,5410,5410,5410,0
20240415,163900,146867730,5410,5410,5410,5410,0
20240415,163800,146867730,5410,5410,5410,5410,0
20240415,163700,146867730,5410,5410,5410,5410,0
20240415,163600,146867730,5410,5410,5410,5410,0
20240415,163500,146867730,5410,5410,5410,5410,0
20240415,163400,146867730,5410,5410,5410,5410,0
20240415,163300,146867730,5410,5410,5410,5410,0
20240415,163200,146867730,5410,5410,5410,5410,0
20240415,163100,146867730,5410,5410,5410,5410,0
20240415,163000,146867730,5410,5410,5410,5410,2767
20240415,162900,146867730,5410,5410,5410,5410,0
20240415,162800,146867730,5410,5410,5410,5410,0
20240415,162700,146867730,5410,5410,5410,5410,0
20240415,162600,146867730,5410,5410,5410,5410,0
20240415,162500,146867730,5410,5410,5410,5410,0
20240415,162400,146867730,5410,5410,5410,5410,0
20240415,162300,146867730,5410,5410,5410,5410,0
20240415,162200,146867730,5410,5410,5410,5410,0
20240415,162100,146867730,5410,5410,5410,5410,0
20240415,162000,146867730,5410,5410,5410,5410,0
20240415,161900,146867730,5410,5410,5410,5410,0
20240415,161800,146867730,5410,5410,5410,5410,0
20240415,161700,146867730,5410,5410,5410,5410,0
20240415,161600,146867730,5410,5410,5410,5410,0
20240415,161500,146867730,5410,5410,5410,5410,0
20240415,161400,146867730,5410,5410,5410,5410,0
20240415,161300,146867730,5410,5410,5410,5410,0
20240415,161200,146867730,5410,5410,5410,5410,0
20240415,161100,146867730,5410,5410,5410,5410,0
20240415,161000,146867730,5410,5410,5410,5410,0
20240415,160900,146867730,5410,5410,5410,5410,0
20240415,160800,146867730,5410,5410,5410,5410,0
20240415,160700,146867730,5410,5410,5410,5410,0
20240415,160600,146867730,5410,5410,5410,5410,0
20240415,160500,146867730,5410,5410,5410,5410,0
20240415,160400,146867730,5410,5410,5410,5410,0
20240415,160300,146867730,5410,5410,5410,5410,0
20240415,160200,146867730,5410,5410,5410,5410,0
20240415,160100,146867730,5410,5410,5410,5410,0
20240415,160000,146867730,5410,5410,5410,5410,2767
20240415,155900,146867730,5410,5410,5410,5410,0
20240415,155800,146867730,5410,5410,5410,5410,0
20240415,155700,146867730,5410,5410,5410,5410,0
20240415,155600,146867730,5410,5410,5410,5410,0
20240415,155500,146867730,5410,5410,5410,5410,0
20240415,155400,146867730,5410,5410,5410,5410,0
20240415,155300,146867730,5410,5410,5410,5410,0
20240415,155200,146867730,5410,5410,5410,5410,0
20240415,155100,146867730,5410,5410,5410,5410,0
20240415,155000,146867730,5410,5410,5410,5410,0
20240415,154900,146867730,5410,5410,5410,5410,0
20240415,154800,146867730,5410,5410,5410,5410,0
20240415,154700,146867730,5410,5410,5410,5410,0
20240415,154600,146867730,5410,5410,5410,5410,0
20240415,154500,146867730,5410,5410,5410,5410,0
20240415,154400,146867730,5410,5410,5410,5410,0
20240415,154300,146867730,5410,5410,5410,5410,0
20240415,154200,146867730,5410,5410,5410,5410,0
20240415,154100,146867730,5410,5410,5410,5410,0
20240415,154000,146867730,5410,5410,5410,5410,0
20240415,153900,146867730,5410,5410,5410,5410,0
20240415,153800,146867730,5410,5410,5410,5410,0
20240415,153700,146867730,5410,5410,5410,5410,0
20240415,153600,146867730,5410,5410,5410,5410,0
20240415,153500,146867730,5410,5410,5410,5410,0
20240415,153400,146867730,5410,5410,5410,5410,0
20240415,153300,146867730,5410,5410,5410,5410,0
20240415,153200,146867730,5410,5410,5410,5410,0
20240415,153100,146867730,5410,5410,5410,5410,0
20240415,153000,146867730,5410,5410,5410,5410,5534
20240415,152900,131898260,5420,5420,5420,5420,0
20240415,152800,131898260,5420,5420,5420,5420,0
20240415,152700,131898260,5420,5420,5420,5420,0
20240415,152600,131898260,5420,5420,5420,5420,0
20240415,152500,131898260,5420,5420,5420,5420,0
20240415,152400,131898260,5420,5420,5420,5420,0
20240415,152300,131898260,5420,5420,5420,5420,0
20240415,152200,131898260,5420,5420,5420,5420,0
20240415,152100,131898260,5420,5420,5420,5420,0
20240415,152000,131898260,5420,5420,5420,5420,0
20240415,151900,131898260,5420,5420,5420,5420,6
20240415,151800,131865740,5420,5420,5420,5420,14
20240415,151700,131789860,5420,5420,5420,5420,2
20240415,151600,131779020,5420,5420,5420,5420,9
20240415,151500,131730240,5430,5430,5430,5430,23
20240415,151400,131605350,5420,5420,5420,5420,4
20240415,151300,131583670,5420,5420,5420,5420,0
20240415,151200,131583670,5420,5420,5420,5420,0
20240415,151100,131583670,5420,5420,5420,5420,10
20240415,151000,131529470,5420,5420,5420,5420,170
20240415,150900,130608070,5420,5420,5420,5420,0
20240415,150800,130608070,5420,5420,5420,5420,7
20240415,150700,130570130,5420,5420,5420,5420,0
20240415,150600,130570130,5420,5420,5420,5420,0
20240415,150500,130570130,5420,5420,5420,5420,0
20240415,150400,130570130,5420,5420,5420,5420,11
20240415,150300,130510510,5420,5420,5420,5420,0
20240415,150200,130510510,5420,5420,5420,5420,0
20240415,150100,130510510,5420,5430,5430,5420,128
20240415,150000,129816000,5420,5420,5420,5420,0
20240415,145900,129816000,5420,5420,5420,5420,0
20240415,145800,129816000,5420,5420,5420,5420,0
20240415,145700,129816000,5420,5420,5420,5420,0
20240415,145600,129816000,5420,5420,5420,5420,0
20240415,145500,129816000,5420,5420,5420,5420,0
20240415,145400,129816000,5420,5420,5420,5420,0
20240415,145300,129816000,5420,5420,5420,5420,0
20240415,145200,129816000,5420,5420,5420,5420,0
20240415,145100,129816000,5420,5420,5420,5420,16
20240415,145000,129729280,5430,5430,5430,5430,0
20240415,144900,129729280,5430,5430,5430,5430,0
20240415,144800,129729280,5430,5430,5430,5430,25
20240415,144700,129593530,5430,5430,5430,5430,0
20240415,144600,129593530,5430,5430,5430,5430,8
20240415,144500,129550090,5430,5430,5430,5430,53
20240415,144400,129262300,5430,5430,5430,5430,0
20240415,144300,129262300,5430,5430,5430,5430,98
20240415,144200,128730160,5430,5430,5430,5430,0
20240415,144100,128730160,5430,5430,5430,5430,92
20240415,144000,128230600,5430,5430,5430,5430,0
20240415,143900,128230600,5430,5430,5430,5430,0
20240415,143800,128230600,5430,5430,5430,5430,0
20240415,143700,128230600,5430,5430,5430,5430,0
20240415,143600,128230600,5430,5430,5430,5430,0
20240415,143500,128230600,5430,5430,5430,5430,37
20240415,143400,128029690,5430,5430,5430,5430,0
20240415,143300,128029690,5430,5430,5430,5430,0
20240415,143200,128029690,5430,5430,5430,5430,0
20240415,143100,128029690,5430,5430,5430,5430,0
20240415,143000,128029690,5430,5430,5430,5430,0
20240415,142900,128029690,5430,5420,5430,5420,2
20240415,142800,128018840,5430,5430,5430,5430,0
20240415,142700,128018840,5430,5430,5430,5430,0
20240415,142600,128018840,5430,5430,5430,5430,0
20240415,142500,128018840,5430,5430,5430,5430,0
20240415,142400,128018840,5430,5430,5430,5430,0
20240415,142300,128018840,5430,5430,5430,5430,0
20240415,142200,128018840,5430,5430,5430,5430,0
20240415,142100,128018840,5430,5430,5430,5430,0
20240415,142000,128018840,5430,5430,5430,5430,37
20240415,141900,127817930,5420,5420,5420,5420,100
20240415,141800,127275930,5430,5430,5430,5430,0
20240415,141700,127275930,5430,5430,5430,5430,92
20240415,141600,126776370,5430,5430,5430,5430,0
20240415,141500,126776370,5430,5430,5430,5430,0
20240415,141400,126776370,5430,5430,5430,5430,0
20240415,141300,126776370,5430,5430,5430,5430,0
20240415,141200,126776370,5430,5430,5430,5430,0
20240415,141100,126776370,5430,5430,5430,5430,0
20240415,141000,126776370,5430,5430,5430,5430,0
20240415,140900,126776370,5430,5430,5430,5430,0
20240415,140800,126776370,5430,5430,5430,5430,3
20240415,140700,126760080,5430,5430,5430,5430,0
20240415,140600,126760080,5430,5430,5430,5430,0
20240415,140500,126760080,5430,5430,5430,5430,92
20240415,140400,126260520,5430,5430,5430,5430,10
20240415,140300,126206220,5430,5430,5430,5430,0
20240415,140200,126206220,5430,5430,5430,5430,0
20240415,140100,126206220,5430,5430,5430,5430,46
20240415,140000,125956440,5420,5420,5420,5420,0
20240415,135900,125956440,5420,5420,5420,5420,0
20240415,135800,125956440,5420,5420,5420,5420,0
20240415,135700,125956440,5420,5420,5420,5420,0
20240415,135600,125956440,5420,5420,5420,5420,0
20240415,135500,125956440,5420,5420,5420,5420,0
20240415,135400,125956440,5420,5420,5420,5420,0
20240415,135300,125956440,5420,5420,5420,5420,0
20240415,135200,125956440,5420,5420,5420,5420,0
20240415,135100,125956440,5420,5420,5420,5420,0
20240415,135000,125956440,5420,5420,5420,5420,0
20240415,134900,125956440,5420,5420,5420,5420,0
20240415,134800,125956440,5420,5420,5420,5420,0
20240415,134700,125956440,5420,5420,5420,5420,0
20240415,134600,125956440,5420,5420,5420,5420,0
20240415,134500,125956440,5420,5420,5420,5420,0
20240415,134400,125956440,5420,5420,5420,5420,0
20240415,134300,125956440,5420,5420,5420,5420,0
20240415,134200,125956440,5420,5420,5420,5420,15
20240415,134100,125875140,5420,5420,5420,5420,135
20240415,134000,125143440,5420,5420,5420,5420,0
20240415,133900,125143440,5420,5420,5420,5420,42
20240415,133800,124915800,5420,5420,5420,5420,0
20240415,133700,124915800,5420,5420,5420,5420,0
20240415,133600,124915800,5420,5420,5420,5420,0
20240415,133500,124915800,5420,5420,5420,5420,0
20240415,133400,124915800,5420,5420,5420,5420,0
20240415,133300,124915800,5420,5420,5420,5420,300
20240415,133200,123289800,5430,5430,5430,5430,0
20240415,133100,123289800,5430,5430,5430,5430,0
20240415,133000,123289800,5430,5430,5430,5430,30
20240415,132900,123126900,5430,5430,5430,5430,0
20240415,132800,123126900,5430,5430,5430,5430,0
20240415,132700,123126900,5430,5430,5430,5430,0
20240415,132600,123126900,5430,5430,5430,5430,0
20240415,132500,123126900,5430,5430,5430,5430,0
20240415,132400,123126900,5430,5430,5430,5430,0
20240415,132300,123126900,5430,5430,5430,5430,0
20240415,132200,123126900,5430,5430,5430,5430,0
20240415,132100,123126900,5430,5430,5430,5430,0
20240415,132000,123126900,5430,5430,5430,5430,0
20240415,131900,123126900,5430,5430,5430,5430,2
20240415,131800,123116040,5440,5440,5440,5440,0
20240415,131700,123116040,5440,5440,5440,5440,0
20240415,131600,123116040,5440,5440,5440,5440,0
20240415,131500,123116040,5440,5440,5440,5440,0
20240415,131400,123116040,5440,5440,5440,5440,0
20240415,131300,123116040,5440,5440,5440,5440,0
20240415,131200,123116040,5440,5440,5440,5440,0
20240415,131100,123116040,5440,5440,5440,5440,0
20240415,131000,123116040,5440,5440,5440,5440,0
20240415,130900,123116040,5440,5440,5440,5440,0
20240415,130800,123116040,5440,5410,5440,5410,386
20240415,130700,121020920,5410,5410,5410,5410,0
20240415,130600,121020920,5410,5410,5410,5410,0
20240415,130500,121020920,5410,5410,5410,5410,0
20240415,130400,121020920,5410,5410,5410,5410,5
20240415,130300,120993870,5400,5400,5400,5400,0
20240415,130200,120993870,5400,5400,5400,5400,0
20240415,130100,120993870,5400,5400,5400,5400,0
20240415,130000,120993870,5400,5400,5400,5400,0
20240415,125900,120993870,5400,5400,5400,5400,0
20240415,125800,120993870,5400,5400,5400,5400,0
20240415,125700,120993870,5400,5400,5400,5400,0
20240415,125600,120993870,5400,5400,5400,5400,0
20240415,125500,120993870,5400,5400,5400,5400,0
20240415,125400,120993870,5400,5400,5400,5400,0
20240415,125300,120993870,5400,5400,5400,5400,207
20240415,125200,119876070,5390,5390,5390,5390,0
20240415,125100,119876070,5390,5390,5390,5390,0
20240415,125000,119876070,5390,5390,5390,5390,0
20240415,124900,119876070,5390,5390,5390,5390,113
20240415,124800,119267000,5390,5390,5390,5390,55
20240415,124700,118970550,5390,5390,5390,5390,1
20240415,124600,118965160,5390,5390,5390,5390,0
20240415,124500,118965160,5390,5390,5390,5390,0
20240415,124400,118965160,5390,5390,5390,5390,0
20240415,124300,118965160,5390,5390,5390,5390,0
20240415,124200,118965160,5390,5390,5390,5390,0
20240415,124100,118965160,5390,5390,5390,5390,0
20240415,124000,118965160,5390,5390,5390,5390,0
20240415,123900,118965160,5390,5390,5390,5390,0
20240415,123800,118965160,5390,5390,5390,5390,0
20240415,123700,118965160,5390,5390,5390,5390,0
20240415,123600,118965160,5390,5390,5390,5390,0
20240415,123500,118965160,5390,5380,5390,5380,384
20240415,123400,116895550,5390,5390,5390,5390,0
20240415,123300,116895550,5390,5390,5390,5390,0
20240415,123200,116895550,5390,5390,5390,5390,0
20240415,123100,116895550,5390,5390,5390,5390,0
20240415,123000,116895550,5390,5390,5390,5390,0
20240415,122900,116895550,5390,5390,5390,5390,0
20240415,122800,116895550,5390,5390,5390,5390,0
20240415,122700,116895550,5390,5390,5390,5390,0
20240415,122600,116895550,5390,5390,5390,5390,0
20240415,122500,116895550,5390,5390,5390,5390,60
20240415,122400,116572150,5390,5390,5390,5390,0
20240415,122300,116572150,5390,5390,5390,5390,0
20240415,122200,116572150,5390,5390,5390,5390,0
20240415,122100,116572150,5390,5390,5390,5390,0
20240415,122000,116572150,5390,5390,5390,5390,0
20240415,121900,116572150,5390,5390,5390,5390,0
20240415,121800,116572150,5390,5390,5390,5390,0
20240415,121700,116572150,5390,5390,5390,5390,22
20240415,121600,116453570,5380,5380,5380,5380,0
20240415,121500,116453570,5380,5380,5380,5380,200
20240415,121400,115377570,5380,5380,5380,5380,0
20240415,121300,115377570,5380,5380,5380,5380,0
20240415,121200,115377570,5380,5380,5380,5380,0
20240415,121100,115377570,5380,5380,5380,5380,0
20240415,121000,115377570,5380,5380,5380,5380,1
20240415,120900,115372190,5380,5380,5380,5380,0
20240415,120800,115372190,5380,5380,5380,5380,0
20240415,120700,115372190,5380,5380,5380,5380,0
20240415,120600,115372190,5380,5380,5380,5380,0
20240415,120500,115372190,5380,5380,5380,5380,1
20240415,120400,115366810,5380,5380,5380,5380,39
20240415,120300,115156990,5380,5380,5380,5380,0
20240415,120200,115156990,5380,5380,5380,5380,16
20240415,120100,115070910,5390,5390,5390,5390,0
20240415,120000,115070910,5390,5390,5390,5390,0
20240415,115900,115070910,5390,5390,5390,5390,0
20240415,115800,115070910,5390,5390,5390,5390,0
20240415,115700,115070910,5390,5380,5390,5380,223
20240415,115600,113870400,5380,5390,5390,5380,186
20240415,115500,112869700,5380,5380,5380,5380,1
20240415,115400,112864320,5370,5370,5370,5370,0
20240415,115300,112864320,5370,5370,5370,5370,0
20240415,115200,112864320,5370,5370,5370,5370,0
20240415,115100,112864320,5370,5370,5370,5370,0
20240415,115000,112864320,5370,5370,5370,5370,40
20240415,114900,112649520,5370,5370,5370,5370,0
20240415,114800,112649520,5370,5370,5370,5370,0
20240415,114700,112649520,5370,5370,5370,5370,0
20240415,114600,112649520,5370,5370,5370,5370,0
20240415,114500,112649520,5370,5370,5370,5370,0
20240415,114400,112649520,5370,5370,5370,5370,0
20240415,114300,112649520,5370,5370,5370,5370,0
20240415,114200,112649520,5370,5370,5370,5370,0
20240415,114100,112649520,5370,5370,5370,5370,0
20240415,114000,112649520,5370,5370,5370,5370,0
20240415,113900,112649520,5370,5370,5370,5370,0
20240415,113800,112649520,5370,5370,5370,5370,0
20240415,113700,112649520,5370,5370,5370,5370,0
20240415,113600,112649520,5370,5370,5370,5370,0
20240415,113500,112649520,5370,5370,5370,5370,0
20240415,113400,112649520,5370,5370,5370,5370,0
20240415,113300,112649520,5370,5370,5370,5370,14
20240415,113200,112574340,5390,5390,5390,5390,0
20240415,113100,112574340,5390,5390,5390,5390,0
20240415,113000,112574340,5390,5390,5390,5390,0
20240415,112900,112574340,5390,5390,5390,5390,0
20240415,112800,112574340,5390,5390,5390,5390,0
20240415,112700,112574340,5390,5390,5390,5390,0
20240415,112600,112574340,5390,5390,5390,5390,0
20240415,112500,112574340,5390,5390,5390,5390,1
20240415,112400,112568950,5370,5370,5370,5370,14
20240415,112300,112493770,5370,5370,5370,5370,0
20240415,112200,112493770,5370,5370,5370,5370,0
20240415,112100,112493770,5370,5370,5370,5370,0
20240415,112000,112493770,5370,5370,5370,5370,0
20240415,111900,112493770,5370,5370,5370,5370,0
20240415,111800,112493770,5370,5370,5370,5370,0
20240415,111700,112493770,5370,5370,5370,5370,0
20240415,111600,112493770,5370,5370,5370,5370,380
20240415,111500,110453170,5380,5380,5380,5380,270
20240415,111400,109000570,5380,5380,5380,5380,1000
20240415,111300,103620570,5370,5370,5370,5370,0
20240415,111200,103620570,5370,5370,5370,5370,0
20240415,111100,103620570,5370,5370,5370,5370,0
20240415,111000,103620570,5370,5370,5370,5370,0
20240415,110900,103620570,5370,5370,5370,5370,0
20240415,110800,103620570,5370,5370,5370,5370,0
20240415,110700,103620570,5370,5370,5370,5370,71
20240415,110600,103239300,5400,5400,5400,5400,0
20240415,110500,103239300,5400,5400,5400,5400,0
20240415,110400,103239300,5400,5400,5400,5400,0
20240415,110300,103239300,5400,5400,5400,5400,0
20240415,110200,103239300,5400,5400,5400,5400,0
20240415,110100,103239300,5400,5400,5400,5400,0
20240415,110000,103239300,5400,5400,5400,5400,0
20240415,105900,103239300,5400,5380,5400,5370,1004
20240415,105800,97846230,5430,5430,5430,5430,0
20240415,105700,97846230,5430,5430,5430,5430,0
20240415,105600,97846230,5430,5430,5430,5430,0
20240415,105500,97846230,5430,5430,5430,5430,55
20240415,105400,97547580,5430,5430,5430,5430,0
20240415,105300,97547580,5430,5430,5430,5430,0
20240415,105200,97547580,5430,5430,5430,5430,0
20240415,105100,97547580,5430,5430,5430,5430,0
20240415,105000,97547580,5430,5430,5430,5430,0
20240415,104900,97547580,5430,5430,5430,5430,0
20240415,104800,97547580,5430,5400,5430,5400,43
20240415,104700,97314790,5370,5370,5370,5370,0
20240415,104600,97314790,5370,5370,5370,5370,0
20240415,104500,97314790,5370,5370,5370,5370,0
20240415,104400,97314790,5370,5370,5370,5370,0
20240415,104300,97314790,5370,5380,5380,5370,100
20240415,104200,96777770,5360,5360,5360,5360,0
20240415,104100,96777770,5360,5360,5360,5360,0
20240415,104000,96777770,5360,5360,5360,5360,0
20240415,103900,96777770,5360,5400,5400,5360,1500
20240415,103800,88716670,5390,5390,5390,5390,0
20240415,103700,88716670,5390,5390,5390,5390,0
20240415,103600,88716670,5390,5390,5390,5390,0
20240415,103500,88716670,5390,5390,5390,5390,0
20240415,103400,88716670,5390,5390,5390,5390,16
20240415,103300,88630430,5410,5410,5410,5410,0
20240415,103200,88630430,5410,5410,5410,5410,6
20240415,103100,88597970,5390,5390,5390,5390,1
20240415,103000,88592580,5410,5410,5410,5410,0
20240415,102900,88592580,5410,5410,5410,5410,53
20240415,102800,88305850,5380,5380,5380,5380,0
20240415,102700,88305850,5380,5380,5380,5380,0
20240415,102600,88305850,5380,5390,5390,5380,569
20240415,102500,85242290,5390,5390,5390,5390,0
20240415,102400,85242290,5390,5400,5400,5390,242
20240415,102300,83937390,5400,5400,5400,5400,0
20240415,102200,83937390,5400,5400,5400,5400,0
20240415,102100,83937390,5400,5400,5400,5400,0
20240415,102000,83937390,5400,5400,5400,5400,0
20240415,101900,83937390,5400,5400,5400,5400,0
20240415,101800,83937390,5400,5420,5420,5400,1847
20240415,101700,73955610,5440,5440,5440,5440,0
20240415,101600,73955610,5440,5440,5440,5440,0
20240415,101500,73955610,5440,5440,5440,5440,1
20240415,101400,73950170,5410,5410,5410,5410,0
20240415,101300,73950170,5410,5410,5410,5410,0
20240415,101200,73950170,5410,5410,5410,5410,0
20240415,101100,73950170,5410,5410,5410,5410,0
20240415,101000,73950170,5410,5410,5410,5410,0
20240415,100900,73950170,5410,5420,5420,5410,500
20240415,100800,71244540,5420,5420,5420,5420,0
20240415,100700,71244540,5420,5420,5420,5420,0
20240415,100600,71244540,5420,5420,5420,5420,0
20240415,100500,71244540,5420,5420,5420,5420,500
20240415,100400,68534540,5440,5440,5440,5440,0
20240415,100300,68534540,5440,5440,5440,5440,195
20240415,100200,67473740,5440,5440,5440,5440,0
20240415,100100,67473740,5440,5440,5440,5440,0
20240415,100000,67473740,5440,5440,5440,5440,150
20240415,095900,66657740,5440,5440,5440,5440,0
20240415,095800,66657740,5440,5440,5440,5440,0
20240415,095700,66657740,5440,5440,5440,5440,0
20240415,095600,66657740,5440,5440,5440,5440,1
20240415,095500,66652300,5420,5440,5440,5420,502
20240415,095400,63931420,5420,5420,5420,5420,0
20240415,095300,63931420,5420,5420,5420,5420,0
20240415,095200,63931420,5420,5420,5420,5420,0
20240415,095100,63931420,5420,5420,5420,5420,500
20240415,095000,61221420,5420,5420,5420,5420,0
20240415,094900,61221420,5420,5420,5420,5420,0
20240415,094800,61221420,5420,5420,5420,5420,0
20240415,094700,61221420,5420,5430,5430,5420,805
20240415,094600,56852980,5430,5430,5430,5430,0
20240415,094500,56852980,5430,5430,5430,5430,357
20240415,094400,54914470,5430,5430,5430,5430,500
20240415,094300,52199470,5440,5440,5440,5440,150
20240415,094200,51383470,5450,5450,5450,5450,0
20240415,094100,51383470,5450,5450,5450,5450,0
20240415,094000,51383470,5450,5450,5450,5450,0
20240415,093900,51383470,5450,5450,5450,5450,0
20240415,093800,51383470,5450,5450,5450,5450,281
20240415,093700,49852020,5450,5450,5450,5450,2
20240415,093600,49841120,5450,5420,5450,5420,642
20240415,093500,46357220,5450,5440,5450,5440,26
20240415,093400,46215770,5420,5420,5420,5420,0
20240415,093300,46215770,5420,5420,5420,5420,0
20240415,093200,46215770,5420,5420,5420,5420,16
20240415,093100,46129050,5420,5420,5420,5420,0
20240415,093000,46129050,5420,5420,5420,5420,983
20240415,092900,40801190,5420,5420,5420,5420,0
20240415,092800,40801190,5420,5440,5440,5420,902
20240415,092700,35904480,5440,5440,5440,5440,0
20240415,092600,35904480,5440,5440,5440,5440,0
20240415,092500,35904480,5440,5440,5440,5440,20
20240415,092400,35795680,5430,5430,5430,5430,0
20240415,092300,35795680,5430,5430,5430,5430,30
20240415,092200,35632780,5430,5430,5430,5430,0
20240415,092100,35632780,5430,5430,5430,5430,0
20240415,092000,35632780,5430,5460,5470,5430,216
20240415,091900,34452730,5460,5460,5460,5460,0
20240415,091800,34452730,5460,5460,5460,5460,0
20240415,091700,34452730,5460,5460,5460,5460,224
20240415,091600,33229690,5460,5460,5460,5460,0
20240415,091500,33229690,5460,5470,5470,5460,180
20240415,091400,32246880,5460,5460,5460,5460,226
20240415,091300,31012920,5460,5460,5460,5460,0
20240415,091200,31012920,5460,5470,5470,5460,550
20240415,091100,28009840,5470,5470,5470,5470,0
20240415,091000,28009840,5470,5470,5470,5470,3
20240415,090900,27993430,5440,5440,5440,5440,0
20240415,090800,27993430,5440,5440,5440,5440,9
20240415,090700,27944470,5440,5450,5450,5440,1000
20240415,090600,22498200,5470,5470,5470,5470,0
20240415,090500,22498200,5470,5450,5470,5450,72
20240415,090400,22105760,5420,5420,5420,5420,0
20240415,090300,22105760,5420,5420,5420,5420,0
20240415,090200,22105760,5420,5430,5430,5420,1603
20240415,090100,13413310,5430,5450,5470,5430,503
20240415,090000,10671940,5460,5470,5470,5460,988