KissMeData/080720/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,194000,66002410,5670,5670,5670,5670,391
20240419,193900,66002410,5670,5670,5670,5670,0
20240419,193800,66002410,5670,5670,5670,5670,0
20240419,193700,66002410,5670,5670,5670,5670,0
20240419,193600,66002410,5670,5670,5670,5670,0
20240419,193500,66002410,5670,5670,5670,5670,0
20240419,193400,66002410,5670,5670,5670,5670,0
20240419,193300,66002410,5670,5670,5670,5670,0
20240419,193200,66002410,5670,5670,5670,5670,0
20240419,193100,66002410,5670,5670,5670,5670,0
20240419,193000,66002410,5670,5670,5670,5670,0
20240419,192900,66002410,5670,5670,5670,5670,0
20240419,192800,66002410,5670,5670,5670,5670,0
20240419,192700,66002410,5670,5670,5670,5670,0
20240419,192600,66002410,5670,5670,5670,5670,0
20240419,192500,66002410,5670,5670,5670,5670,0
20240419,192400,66002410,5670,5670,5670,5670,0
20240419,192300,66002410,5670,5670,5670,5670,0
20240419,192200,66002410,5670,5670,5670,5670,0
20240419,192100,66002410,5670,5670,5670,5670,0
20240419,192000,66002410,5670,5670,5670,5670,0
20240419,191900,66002410,5670,5670,5670,5670,0
20240419,191800,66002410,5670,5670,5670,5670,0
20240419,191700,66002410,5670,5670,5670,5670,0
20240419,191600,66002410,5670,5670,5670,5670,0
20240419,191500,66002410,5670,5670,5670,5670,0
20240419,191400,66002410,5670,5670,5670,5670,0
20240419,191300,66002410,5670,5670,5670,5670,0
20240419,191200,66002410,5670,5670,5670,5670,0
20240419,191100,66002410,5670,5670,5670,5670,0
20240419,191000,66002410,5670,5670,5670,5670,391
20240419,190900,66002410,5670,5670,5670,5670,0
20240419,190800,66002410,5670,5670,5670,5670,0
20240419,190700,66002410,5670,5670,5670,5670,0
20240419,190600,66002410,5670,5670,5670,5670,0
20240419,190500,66002410,5670,5670,5670,5670,0
20240419,190400,66002410,5670,5670,5670,5670,0
20240419,190300,66002410,5670,5670,5670,5670,0
20240419,190200,66002410,5670,5670,5670,5670,0
20240419,190100,66002410,5670,5670,5670,5670,0
20240419,190000,66002410,5670,5670,5670,5670,0
20240419,185900,66002410,5670,5670,5670,5670,0
20240419,185800,66002410,5670,5670,5670,5670,0
20240419,185700,66002410,5670,5670,5670,5670,0
20240419,185600,66002410,5670,5670,5670,5670,0
20240419,185500,66002410,5670,5670,5670,5670,0
20240419,185400,66002410,5670,5670,5670,5670,0
20240419,185300,66002410,5670,5670,5670,5670,0
20240419,185200,66002410,5670,5670,5670,5670,0
20240419,185100,66002410,5670,5670,5670,5670,0
20240419,185000,66002410,5670,5670,5670,5670,0
20240419,184900,66002410,5670,5670,5670,5670,0
20240419,184800,66002410,5670,5670,5670,5670,0
20240419,184700,66002410,5670,5670,5670,5670,0
20240419,184600,66002410,5670,5670,5670,5670,0
20240419,184500,66002410,5670,5670,5670,5670,0
20240419,184400,66002410,5670,5670,5670,5670,0
20240419,184300,66002410,5670,5670,5670,5670,0
20240419,184200,66002410,5670,5670,5670,5670,0
20240419,184100,66002410,5670,5670,5670,5670,0
20240419,184000,66002410,5670,5670,5670,5670,391
20240419,183900,66002410,5670,5670,5670,5670,0
20240419,183800,66002410,5670,5670,5670,5670,0
20240419,183700,66002410,5670,5670,5670,5670,0
20240419,183600,66002410,5670,5670,5670,5670,0
20240419,183500,66002410,5670,5670,5670,5670,0
20240419,183400,66002410,5670,5670,5670,5670,0
20240419,183300,66002410,5670,5670,5670,5670,0
20240419,183200,66002410,5670,5670,5670,5670,0
20240419,183100,66002410,5670,5670,5670,5670,0
20240419,183000,66002410,5670,5670,5670,5670,0
20240419,182900,66002410,5670,5670,5670,5670,0
20240419,182800,66002410,5670,5670,5670,5670,0
20240419,182700,66002410,5670,5670,5670,5670,0
20240419,182600,66002410,5670,5670,5670,5670,0
20240419,182500,66002410,5670,5670,5670,5670,0
20240419,182400,66002410,5670,5670,5670,5670,0
20240419,182300,66002410,5670,5670,5670,5670,0
20240419,182200,66002410,5670,5670,5670,5670,0
20240419,182100,66002410,5670,5670,5670,5670,0
20240419,182000,66002410,5670,5670,5670,5670,0
20240419,181900,66002410,5670,5670,5670,5670,0
20240419,181800,66002410,5670,5670,5670,5670,0
20240419,181700,66002410,5670,5670,5670,5670,0
20240419,181600,66002410,5670,5670,5670,5670,0
20240419,181500,66002410,5670,5670,5670,5670,0
20240419,181400,66002410,5670,5670,5670,5670,0
20240419,181300,66002410,5670,5670,5670,5670,0
20240419,181200,66002410,5670,5670,5670,5670,0
20240419,181100,66002410,5670,5670,5670,5670,0
20240419,181000,66002410,5670,5670,5670,5670,391
20240419,180900,66002410,5670,5670,5670,5670,0
20240419,180800,66002410,5670,5670,5670,5670,0
20240419,180700,66002410,5670,5670,5670,5670,0
20240419,180600,66002410,5670,5670,5670,5670,0
20240419,180500,66002410,5670,5670,5670,5670,0
20240419,180400,66002410,5670,5670,5670,5670,0
20240419,180300,66002410,5670,5670,5670,5670,0
20240419,180200,66002410,5670,5670,5670,5670,0
20240419,180100,66002410,5670,5670,5670,5670,0
20240419,180000,66002410,5670,5670,5670,5670,0
20240419,175900,66002410,5670,5670,5670,5670,0
20240419,175800,66002410,5670,5670,5670,5670,0
20240419,175700,66002410,5670,5670,5670,5670,0
20240419,175600,66002410,5670,5670,5670,5670,0
20240419,175500,66002410,5670,5670,5670,5670,0
20240419,175400,66002410,5670,5670,5670,5670,0
20240419,175300,66002410,5670,5670,5670,5670,0
20240419,175200,66002410,5670,5670,5670,5670,0
20240419,175100,66002410,5670,5670,5670,5670,0
20240419,175000,66002410,5670,5670,5670,5670,0
20240419,174900,66002410,5670,5670,5670,5670,0
20240419,174800,66002410,5670,5670,5670,5670,0
20240419,174700,66002410,5670,5670,5670,5670,0
20240419,174600,66002410,5670,5670,5670,5670,0
20240419,174500,66002410,5670,5670,5670,5670,0
20240419,174400,66002410,5670,5670,5670,5670,0
20240419,174300,66002410,5670,5670,5670,5670,0
20240419,174200,66002410,5670,5670,5670,5670,0
20240419,174100,66002410,5670,5670,5670,5670,0
20240419,174000,66002410,5670,5670,5670,5670,391
20240419,173900,66002410,5670,5670,5670,5670,0
20240419,173800,66002410,5670,5670,5670,5670,0
20240419,173700,66002410,5670,5670,5670,5670,0
20240419,173600,66002410,5670,5670,5670,5670,0
20240419,173500,66002410,5670,5670,5670,5670,0
20240419,173400,66002410,5670,5670,5670,5670,0
20240419,173300,66002410,5670,5670,5670,5670,0
20240419,173200,66002410,5670,5670,5670,5670,0
20240419,173100,66002410,5670,5670,5670,5670,0
20240419,173000,66002410,5670,5670,5670,5670,0
20240419,172900,66002410,5670,5670,5670,5670,0
20240419,172800,66002410,5670,5670,5670,5670,0
20240419,172700,66002410,5670,5670,5670,5670,0
20240419,172600,66002410,5670,5670,5670,5670,0
20240419,172500,66002410,5670,5670,5670,5670,0
20240419,172400,66002410,5670,5670,5670,5670,0
20240419,172300,66002410,5670,5670,5670,5670,0
20240419,172200,66002410,5670,5670,5670,5670,0
20240419,172100,66002410,5670,5670,5670,5670,0
20240419,172000,66002410,5670,5670,5670,5670,0
20240419,171900,66002410,5670,5670,5670,5670,0
20240419,171800,66002410,5670,5670,5670,5670,0
20240419,171700,66002410,5670,5670,5670,5670,0
20240419,171600,66002410,5670,5670,5670,5670,0
20240419,171500,66002410,5670,5670,5670,5670,0
20240419,171400,66002410,5670,5670,5670,5670,0
20240419,171300,66002410,5670,5670,5670,5670,0
20240419,171200,66002410,5670,5670,5670,5670,0
20240419,171100,66002410,5670,5670,5670,5670,0
20240419,171000,66002410,5670,5670,5670,5670,391
20240419,170900,66002410,5670,5670,5670,5670,0
20240419,170800,66002410,5670,5670,5670,5670,0
20240419,170700,66002410,5670,5670,5670,5670,0
20240419,170600,66002410,5670,5670,5670,5670,0
20240419,170500,66002410,5670,5670,5670,5670,0
20240419,170400,66002410,5670,5670,5670,5670,0
20240419,170300,66002410,5670,5670,5670,5670,0
20240419,170200,66002410,5670,5670,5670,5670,0
20240419,170100,66002410,5670,5670,5670,5670,0
20240419,170000,66002410,5670,5670,5670,5670,0
20240419,165900,66002410,5670,5670,5670,5670,0
20240419,165800,66002410,5670,5670,5670,5670,0
20240419,165700,66002410,5670,5670,5670,5670,0
20240419,165600,66002410,5670,5670,5670,5670,0
20240419,165500,66002410,5670,5670,5670,5670,0
20240419,165400,66002410,5670,5670,5670,5670,0
20240419,165300,66002410,5670,5670,5670,5670,0
20240419,165200,66002410,5670,5670,5670,5670,0
20240419,165100,66002410,5670,5670,5670,5670,0
20240419,165000,66002410,5670,5670,5670,5670,0
20240419,164900,66002410,5670,5670,5670,5670,0
20240419,164800,66002410,5670,5670,5670,5670,0
20240419,164700,66002410,5670,5670,5670,5670,0
20240419,164600,66002410,5670,5670,5670,5670,0
20240419,164500,66002410,5670,5670,5670,5670,0
20240419,164400,66002410,5670,5670,5670,5670,0
20240419,164300,66002410,5670,5670,5670,5670,0
20240419,164200,66002410,5670,5670,5670,5670,0
20240419,164100,66002410,5670,5670,5670,5670,0
20240419,164000,66002410,5670,5670,5670,5670,391
20240419,163900,66002410,5670,5670,5670,5670,0
20240419,163800,66002410,5670,5670,5670,5670,0
20240419,163700,66002410,5670,5670,5670,5670,0
20240419,163600,66002410,5670,5670,5670,5670,0
20240419,163500,66002410,5670,5670,5670,5670,0
20240419,163400,66002410,5670,5670,5670,5670,0
20240419,163300,66002410,5670,5670,5670,5670,0
20240419,163200,66002410,5670,5670,5670,5670,0
20240419,163100,66002410,5670,5670,5670,5670,0
20240419,163000,66002410,5670,5670,5670,5670,0
20240419,162900,66002410,5670,5670,5670,5670,0
20240419,162800,66002410,5670,5670,5670,5670,0
20240419,162700,66002410,5670,5670,5670,5670,0
20240419,162600,66002410,5670,5670,5670,5670,0
20240419,162500,66002410,5670,5670,5670,5670,0
20240419,162400,66002410,5670,5670,5670,5670,0
20240419,162300,66002410,5670,5670,5670,5670,0
20240419,162200,66002410,5670,5670,5670,5670,0
20240419,162100,66002410,5670,5670,5670,5670,0
20240419,162000,66002410,5670,5670,5670,5670,0
20240419,161900,66002410,5670,5670,5670,5670,0
20240419,161800,66002410,5670,5670,5670,5670,0
20240419,161700,66002410,5670,5670,5670,5670,0
20240419,161600,66002410,5670,5670,5670,5670,0
20240419,161500,66002410,5670,5670,5670,5670,0
20240419,161400,66002410,5670,5670,5670,5670,0
20240419,161300,66002410,5670,5670,5670,5670,0
20240419,161200,66002410,5670,5670,5670,5670,0
20240419,161100,66002410,5670,5670,5670,5670,0
20240419,161000,66002410,5670,5670,5670,5670,391
20240419,160900,66002410,5670,5670,5670,5670,0
20240419,160800,66002410,5670,5670,5670,5670,0
20240419,160700,66002410,5670,5670,5670,5670,0
20240419,160600,66002410,5670,5670,5670,5670,0
20240419,160500,66002410,5670,5670,5670,5670,0
20240419,160400,66002410,5670,5670,5670,5670,0
20240419,160300,66002410,5670,5670,5670,5670,0
20240419,160200,66002410,5670,5670,5670,5670,0
20240419,160100,66002410,5670,5670,5670,5670,0
20240419,160000,66002410,5670,5670,5670,5670,0
20240419,155900,66002410,5670,5670,5670,5670,0
20240419,155800,66002410,5670,5670,5670,5670,0
20240419,155700,66002410,5670,5670,5670,5670,0
20240419,155600,66002410,5670,5670,5670,5670,0
20240419,155500,66002410,5670,5670,5670,5670,0
20240419,155400,66002410,5670,5670,5670,5670,0
20240419,155300,66002410,5670,5670,5670,5670,0
20240419,155200,66002410,5670,5670,5670,5670,0
20240419,155100,66002410,5670,5670,5670,5670,0
20240419,155000,66002410,5670,5670,5670,5670,0
20240419,154900,66002410,5670,5670,5670,5670,0
20240419,154800,66002410,5670,5670,5670,5670,0
20240419,154700,66002410,5670,5670,5670,5670,0
20240419,154600,66002410,5670,5670,5670,5670,0
20240419,154500,66002410,5670,5670,5670,5670,0
20240419,154400,66002410,5670,5670,5670,5670,0
20240419,154300,66002410,5670,5670,5670,5670,0
20240419,154200,66002410,5670,5670,5670,5670,0
20240419,154100,66002410,5670,5670,5670,5670,0
20240419,154000,66002410,5670,5670,5670,5670,391
20240419,153900,66002410,5670,5670,5670,5670,0
20240419,153800,66002410,5670,5670,5670,5670,0
20240419,153700,66002410,5670,5670,5670,5670,0
20240419,153600,66002410,5670,5670,5670,5670,0
20240419,153500,66002410,5670,5670,5670,5670,0
20240419,153400,66002410,5670,5670,5670,5670,0
20240419,153300,66002410,5670,5670,5670,5670,0
20240419,153200,66002410,5670,5670,5670,5670,0
20240419,153100,66002410,5670,5670,5670,5670,0
20240419,153000,66002410,5670,5670,5670,5670,391
20240419,152900,63785440,5670,5670,5670,5670,0
20240419,152800,63785440,5670,5670,5670,5670,0
20240419,152700,63785440,5670,5670,5670,5670,0
20240419,152600,63785440,5670,5670,5670,5670,0
20240419,152500,63785440,5670,5670,5670,5670,0
20240419,152400,63785440,5670,5670,5670,5670,0
20240419,152300,63785440,5670,5670,5670,5670,0
20240419,152200,63785440,5670,5670,5670,5670,0
20240419,152100,63785440,5670,5670,5670,5670,0
20240419,152000,63785440,5670,5670,5670,5670,0
20240419,151900,63785440,5670,5650,5670,5650,151
20240419,151800,62929860,5610,5620,5660,5610,579
20240419,151700,59654760,5620,5620,5620,5620,0
20240419,151600,59654760,5620,5620,5620,5620,0
20240419,151500,59654760,5620,5600,5620,5600,11
20240419,151400,59593140,5630,5630,5630,5630,0
20240419,151300,59593140,5630,5630,5630,5630,0
20240419,151200,59593140,5630,5630,5630,5630,0
20240419,151100,59593140,5630,5630,5630,5630,0
20240419,151000,59593140,5630,5630,5630,5630,1
20240419,150900,59587510,5630,5630,5630,5630,0
20240419,150800,59587510,5630,5630,5630,5630,0
20240419,150700,59587510,5630,5630,5630,5630,9
20240419,150600,59536840,5630,5630,5630,5630,0
20240419,150500,59536840,5630,5630,5630,5630,0
20240419,150400,59536840,5630,5630,5630,5630,0
20240419,150300,59536840,5630,5630,5630,5630,0
20240419,150200,59536840,5630,5630,5630,5630,0
20240419,150100,59536840,5630,5630,5630,5630,0
20240419,150000,59536840,5630,5630,5630,5630,0
20240419,145900,59536840,5630,5630,5630,5630,0
20240419,145800,59536840,5630,5620,5630,5620,1000
20240419,145700,53907850,5620,5620,5620,5620,0
20240419,145600,53907850,5620,5620,5620,5620,0
20240419,145500,53907850,5620,5620,5620,5620,0
20240419,145400,53907850,5620,5620,5620,5620,0
20240419,145300,53907850,5620,5620,5620,5620,0
20240419,145200,53907850,5620,5620,5620,5620,15
20240419,145100,53823550,5620,5620,5620,5620,0
20240419,145000,53823550,5620,5620,5620,5620,0
20240419,144900,53823550,5620,5620,5620,5620,0
20240419,144800,53823550,5620,5620,5620,5620,0
20240419,144700,53823550,5620,5620,5620,5620,0
20240419,144600,53823550,5620,5620,5620,5620,0
20240419,144500,53823550,5620,5620,5620,5620,1
20240419,144400,53817930,5600,5600,5600,5600,10
20240419,144300,53761930,5620,5620,5620,5620,0
20240419,144200,53761930,5620,5620,5620,5620,0
20240419,144100,53761930,5620,5620,5620,5620,853
20240419,144000,48968070,5620,5620,5620,5620,1
20240419,143900,48962450,5610,5610,5610,5610,87
20240419,143800,48474380,5610,5610,5610,5610,0
20240419,143700,48474380,5610,5610,5610,5610,0
20240419,143600,48474380,5610,5610,5610,5610,0
20240419,143500,48474380,5610,5610,5610,5610,60
20240419,143400,48137780,5610,5610,5610,5610,0
20240419,143300,48137780,5610,5610,5610,5610,0
20240419,143200,48137780,5610,5610,5610,5610,667
20240419,143100,44395910,5610,5610,5610,5610,0
20240419,143000,44395910,5610,5610,5610,5610,147
20240419,142900,43571240,5610,5610,5610,5610,186
20240419,142800,42527780,5610,5610,5610,5610,0
20240419,142700,42527780,5610,5610,5610,5610,0
20240419,142600,42527780,5610,5610,5610,5610,0
20240419,142500,42527780,5610,5610,5610,5610,0
20240419,142400,42527780,5610,5610,5610,5610,0
20240419,142300,42527780,5610,5610,5610,5610,5
20240419,142200,42499730,5610,5610,5610,5610,0
20240419,142100,42499730,5610,5610,5610,5610,0
20240419,142000,42499730,5610,5610,5610,5610,0
20240419,141900,42499730,5610,5610,5610,5610,0
20240419,141800,42499730,5610,5610,5610,5610,0
20240419,141700,42499730,5610,5610,5610,5610,0
20240419,141600,42499730,5610,5610,5610,5610,0
20240419,141500,42499730,5610,5610,5610,5610,0
20240419,141400,42499730,5610,5610,5610,5610,0
20240419,141300,42499730,5610,5610,5610,5610,0
20240419,141200,42499730,5610,5610,5610,5610,0
20240419,141100,42499730,5610,5610,5610,5610,0
20240419,141000,42499730,5610,5610,5610,5610,0
20240419,140900,42499730,5610,5610,5610,5610,0
20240419,140800,42499730,5610,5610,5610,5610,0
20240419,140700,42499730,5610,5610,5610,5610,0
20240419,140600,42499730,5610,5610,5610,5610,0
20240419,140500,42499730,5610,5610,5610,5610,0
20240419,140400,42499730,5610,5610,5610,5610,0
20240419,140300,42499730,5610,5610,5610,5610,0
20240419,140200,42499730,5610,5610,5610,5610,0
20240419,140100,42499730,5610,5610,5610,5610,0
20240419,140000,42499730,5610,5610,5610,5610,0
20240419,135900,42499730,5610,5610,5610,5610,0
20240419,135800,42499730,5610,5610,5610,5610,0
20240419,135700,42499730,5610,5610,5610,5610,0
20240419,135600,42499730,5610,5610,5610,5610,6
20240419,135500,42466070,5610,5610,5610,5610,0
20240419,135400,42466070,5610,5610,5610,5610,0
20240419,135300,42466070,5610,5610,5610,5610,0
20240419,135200,42466070,5610,5610,5610,5610,0
20240419,135100,42466070,5610,5610,5610,5610,0
20240419,135000,42466070,5610,5610,5610,5610,0
20240419,134900,42466070,5610,5610,5610,5610,0
20240419,134800,42466070,5610,5610,5610,5610,0
20240419,134700,42466070,5610,5610,5610,5610,0
20240419,134600,42466070,5610,5610,5610,5610,0
20240419,134500,42466070,5610,5610,5610,5610,0
20240419,134400,42466070,5610,5610,5610,5610,0
20240419,134300,42466070,5610,5610,5610,5610,0
20240419,134200,42466070,5610,5610,5610,5610,0
20240419,134100,42466070,5610,5610,5610,5610,0
20240419,134000,42466070,5610,5610,5610,5610,0
20240419,133900,42466070,5610,5610,5610,5610,1
20240419,133800,42460460,5570,5570,5570,5570,0
20240419,133700,42460460,5570,5570,5570,5570,0
20240419,133600,42460460,5570,5590,5590,5570,1001
20240419,133500,36873660,5620,5620,5620,5620,0
20240419,133400,36873660,5620,5620,5620,5620,0
20240419,133300,36873660,5620,5620,5620,5620,0
20240419,133200,36873660,5620,5620,5620,5620,0
20240419,133100,36873660,5620,5620,5620,5620,0
20240419,133000,36873660,5620,5620,5620,5620,0
20240419,132900,36873660,5620,5620,5620,5620,0
20240419,132800,36873660,5620,5620,5620,5620,0
20240419,132700,36873660,5620,5620,5620,5620,0
20240419,132600,36873660,5620,5620,5620,5620,0
20240419,132500,36873660,5620,5620,5620,5620,0
20240419,132400,36873660,5620,5620,5620,5620,0
20240419,132300,36873660,5620,5620,5620,5620,0
20240419,132200,36873660,5620,5620,5620,5620,0
20240419,132100,36873660,5620,5620,5620,5620,0
20240419,132000,36873660,5620,5620,5620,5620,0
20240419,131900,36873660,5620,5620,5620,5620,0
20240419,131800,36873660,5620,5620,5620,5620,0
20240419,131700,36873660,5620,5620,5620,5620,0
20240419,131600,36873660,5620,5620,5620,5620,0
20240419,131500,36873660,5620,5620,5620,5620,0
20240419,131400,36873660,5620,5620,5620,5620,0
20240419,131300,36873660,5620,5620,5620,5620,0
20240419,131200,36873660,5620,5620,5620,5620,0
20240419,131100,36873660,5620,5620,5620,5620,0
20240419,131000,36873660,5620,5620,5620,5620,0
20240419,130900,36873660,5620,5620,5620,5620,0
20240419,130800,36873660,5620,5620,5620,5620,0
20240419,130700,36873660,5620,5620,5620,5620,0
20240419,130600,36873660,5620,5620,5620,5620,0
20240419,130500,36873660,5620,5620,5620,5620,0
20240419,130400,36873660,5620,5620,5620,5620,0
20240419,130300,36873660,5620,5620,5620,5620,4
20240419,130200,36851180,5620,5620,5620,5620,0
20240419,130100,36851180,5620,5620,5620,5620,0
20240419,130000,36851180,5620,5620,5620,5620,0
20240419,125900,36851180,5620,5620,5620,5620,0
20240419,125800,36851180,5620,5620,5620,5620,0
20240419,125700,36851180,5620,5620,5620,5620,0
20240419,125600,36851180,5620,5620,5620,5620,0
20240419,125500,36851180,5620,5620,5620,5620,0
20240419,125400,36851180,5620,5620,5620,5620,0
20240419,125300,36851180,5620,5620,5620,5620,0
20240419,125200,36851180,5620,5620,5620,5620,0
20240419,125100,36851180,5620,5620,5620,5620,0
20240419,125000,36851180,5620,5620,5620,5620,0
20240419,124900,36851180,5620,5620,5620,5620,0
20240419,124800,36851180,5620,5620,5620,5620,0
20240419,124700,36851180,5620,5620,5620,5620,0
20240419,124600,36851180,5620,5620,5620,5620,0
20240419,124500,36851180,5620,5620,5620,5620,0
20240419,124400,36851180,5620,5620,5620,5620,0
20240419,124300,36851180,5620,5620,5620,5620,0
20240419,124200,36851180,5620,5620,5620,5620,0
20240419,124100,36851180,5620,5620,5620,5620,0
20240419,124000,36851180,5620,5620,5620,5620,0
20240419,123900,36851180,5620,5620,5620,5620,1
20240419,123800,36845560,5590,5590,5590,5590,0
20240419,123700,36845560,5590,5590,5590,5590,0
20240419,123600,36845560,5590,5590,5590,5590,152
20240419,123500,35995880,5590,5590,5590,5590,0
20240419,123400,35995880,5590,5590,5590,5590,0
20240419,123300,35995880,5590,5590,5590,5590,0
20240419,123200,35995880,5590,5590,5590,5590,0
20240419,123100,35995880,5590,5590,5590,5590,0
20240419,123000,35995880,5590,5590,5590,5590,20
20240419,122900,35884080,5620,5620,5620,5620,0
20240419,122800,35884080,5620,5620,5620,5620,0
20240419,122700,35884080,5620,5620,5620,5620,18
20240419,122600,35782920,5610,5610,5610,5610,0
20240419,122500,35782920,5610,5610,5610,5610,0
20240419,122400,35782920,5610,5610,5610,5610,0
20240419,122300,35782920,5610,5610,5610,5610,51
20240419,122200,35496810,5610,5610,5610,5610,0
20240419,122100,35496810,5610,5610,5610,5610,0
20240419,122000,35496810,5610,5610,5610,5610,0
20240419,121900,35496810,5610,5610,5610,5610,0
20240419,121800,35496810,5610,5610,5610,5610,0
20240419,121700,35496810,5610,5610,5610,5610,0
20240419,121600,35496810,5610,5610,5610,5610,0
20240419,121500,35496810,5610,5610,5610,5610,19
20240419,121400,35390220,5620,5620,5620,5620,0
20240419,121300,35390220,5620,5620,5620,5620,0
20240419,121200,35390220,5620,5620,5620,5620,0
20240419,121100,35390220,5620,5620,5620,5620,0
20240419,121000,35390220,5620,5620,5620,5620,0
20240419,120900,35390220,5620,5620,5620,5620,0
20240419,120800,35390220,5620,5620,5620,5620,0
20240419,120700,35390220,5620,5620,5620,5620,0
20240419,120600,35390220,5620,5620,5620,5620,0
20240419,120500,35390220,5620,5620,5620,5620,0
20240419,120400,35390220,5620,5620,5620,5620,0
20240419,120300,35390220,5620,5620,5620,5620,1
20240419,120200,35384600,5620,5620,5620,5620,0
20240419,120100,35384600,5620,5620,5620,5620,0
20240419,120000,35384600,5620,5620,5620,5620,0
20240419,115900,35384600,5620,5620,5620,5620,0
20240419,115800,35384600,5620,5620,5620,5620,1
20240419,115700,35378980,5590,5590,5590,5590,0
20240419,115600,35378980,5590,5590,5590,5590,1335
20240419,115500,27916330,5590,5590,5590,5590,10
20240419,115400,27860430,5580,5580,5580,5580,0
20240419,115300,27860430,5580,5580,5580,5580,0
20240419,115200,27860430,5580,5580,5580,5580,0
20240419,115100,27860430,5580,5580,5580,5580,0
20240419,115000,27860430,5580,5580,5580,5580,0
20240419,114900,27860430,5580,5580,5580,5580,0
20240419,114800,27860430,5580,5580,5580,5580,0
20240419,114700,27860430,5580,5580,5580,5580,0
20240419,114600,27860430,5580,5580,5580,5580,0
20240419,114500,27860430,5580,5580,5580,5580,0
20240419,114400,27860430,5580,5580,5580,5580,0
20240419,114300,27860430,5580,5580,5580,5580,50
20240419,114200,27581430,5600,5600,5600,5600,0
20240419,114100,27581430,5600,5600,5600,5600,0
20240419,114000,27581430,5600,5600,5600,5600,2
20240419,113900,27570230,5580,5580,5580,5580,0
20240419,113800,27570230,5580,5590,5590,5580,37
20240419,113700,27363730,5630,5630,5630,5630,0
20240419,113600,27363730,5630,5630,5630,5630,0
20240419,113500,27363730,5630,5630,5630,5630,1
20240419,113400,27358100,5590,5590,5590,5590,6
20240419,113300,27324560,5630,5630,5630,5630,1
20240419,113200,27318930,5590,5590,5590,5590,0
20240419,113100,27318930,5590,5590,5590,5590,0
20240419,113000,27318930,5590,5590,5590,5590,0
20240419,112900,27318930,5590,5590,5590,5590,0
20240419,112800,27318930,5590,5580,5590,5580,506
20240419,112700,24494480,5580,5580,5580,5580,10
20240419,112600,24438680,5580,5580,5580,5580,46
20240419,112500,24182000,5590,5590,5590,5590,12
20240419,112400,24114920,5600,5660,5660,5600,313
20240419,112300,22360090,5630,5630,5630,5630,0
20240419,112200,22360090,5630,5630,5630,5630,0
20240419,112100,22360090,5630,5630,5630,5630,0
20240419,112000,22360090,5630,5630,5630,5630,0
20240419,111900,22360090,5630,5630,5630,5630,1
20240419,111800,22354460,5660,5660,5660,5660,0
20240419,111700,22354460,5660,5660,5660,5660,2
20240419,111600,22343140,5640,5640,5640,5640,0
20240419,111500,22343140,5640,5640,5640,5640,0
20240419,111400,22343140,5640,5640,5640,5640,0
20240419,111300,22343140,5640,5640,5640,5640,246
20240419,111200,20955700,5640,5640,5640,5640,0
20240419,111100,20955700,5640,5640,5640,5640,0
20240419,111000,20955700,5640,5640,5640,5640,0
20240419,110900,20955700,5640,5640,5640,5640,0
20240419,110800,20955700,5640,5640,5640,5640,0
20240419,110700,20955700,5640,5640,5640,5640,0
20240419,110600,20955700,5640,5640,5640,5640,0
20240419,110500,20955700,5640,5640,5640,5640,0
20240419,110400,20955700,5640,5640,5640,5640,0
20240419,110300,20955700,5640,5640,5640,5640,0
20240419,110200,20955700,5640,5640,5640,5640,6
20240419,110100,20921860,5680,5680,5680,5680,1
20240419,110000,20916180,5650,5650,5650,5650,0
20240419,105900,20916180,5650,5650,5650,5650,0
20240419,105800,20916180,5650,5650,5650,5650,2
20240419,105700,20904880,5680,5680,5680,5680,0
20240419,105600,20904880,5680,5680,5680,5680,0
20240419,105500,20904880,5680,5680,5680,5680,0
20240419,105400,20904880,5680,5680,5680,5680,0
20240419,105300,20904880,5680,5680,5680,5680,0
20240419,105200,20904880,5680,5680,5680,5680,0
20240419,105100,20904880,5680,5680,5680,5680,1
20240419,105000,20899200,5660,5660,5660,5660,101
20240419,104900,20327540,5680,5680,5680,5680,0
20240419,104800,20327540,5680,5680,5680,5680,1
20240419,104700,20321860,5680,5680,5680,5680,21
20240419,104600,20202580,5680,5680,5680,5680,10
20240419,104500,20145780,5680,5680,5680,5680,30
20240419,104400,19975380,5700,5700,5700,5700,0
20240419,104300,19975380,5700,5700,5700,5700,0
20240419,104200,19975380,5700,5700,5700,5700,0
20240419,104100,19975380,5700,5700,5700,5700,0
20240419,104000,19975380,5700,5700,5700,5700,0
20240419,103900,19975380,5700,5700,5700,5700,0
20240419,103800,19975380,5700,5700,5700,5700,0
20240419,103700,19975380,5700,5700,5700,5700,5
20240419,103600,19946880,5700,5700,5700,5700,0
20240419,103500,19946880,5700,5700,5700,5700,0
20240419,103400,19946880,5700,5700,5700,5700,0
20240419,103300,19946880,5700,5700,5700,5700,0
20240419,103200,19946880,5700,5700,5700,5700,0
20240419,103100,19946880,5700,5700,5700,5700,0
20240419,103000,19946880,5700,5700,5700,5700,0
20240419,102900,19946880,5700,5700,5700,5700,1
20240419,102800,19941180,5670,5670,5670,5670,0
20240419,102700,19941180,5670,5670,5670,5670,0
20240419,102600,19941180,5670,5670,5670,5670,0
20240419,102500,19941180,5670,5670,5670,5670,0
20240419,102400,19941180,5670,5670,5670,5670,99
20240419,102300,19379850,5670,5670,5670,5670,0
20240419,102200,19379850,5670,5670,5670,5670,180
20240419,102100,18359250,5670,5670,5670,5670,420
20240419,102000,15977850,5670,5670,5670,5670,0
20240419,101900,15977850,5670,5670,5670,5670,0
20240419,101800,15977850,5670,5670,5670,5670,0
20240419,101700,15977850,5670,5670,5670,5670,0
20240419,101600,15977850,5670,5670,5670,5670,134
20240419,101500,15218070,5680,5680,5680,5680,312
20240419,101400,13445910,5680,5680,5680,5680,0
20240419,101300,13445910,5680,5680,5680,5680,0
20240419,101200,13445910,5680,5680,5680,5680,0
20240419,101100,13445910,5680,5680,5680,5680,5
20240419,101000,13417510,5680,5700,5700,5680,1000
20240419,100900,7731750,5700,5720,5720,5700,76
20240419,100800,7297550,5720,5720,5720,5720,0
20240419,100700,7297550,5720,5720,5720,5720,3
20240419,100600,7280390,5720,5720,5720,5720,2
20240419,100500,7268950,5720,5720,5720,5720,0
20240419,100400,7268950,5720,5720,5720,5720,62
20240419,100300,6914310,5720,5720,5720,5720,0
20240419,100200,6914310,5720,5720,5720,5720,0
20240419,100100,6914310,5720,5720,5720,5720,0
20240419,100000,6914310,5720,5720,5720,5720,0
20240419,095900,6914310,5720,5720,5720,5720,5
20240419,095800,6885710,5720,5720,5720,5720,0
20240419,095700,6885710,5720,5720,5720,5720,0
20240419,095600,6885710,5720,5720,5720,5720,2
20240419,095500,6874270,5720,5720,5720,5720,0
20240419,095400,6874270,5720,5720,5720,5720,0
20240419,095300,6874270,5720,5720,5720,5720,0
20240419,095200,6874270,5720,5720,5720,5720,0
20240419,095100,6874270,5720,5720,5720,5720,0
20240419,095000,6874270,5720,5720,5720,5720,0
20240419,094900,6874270,5720,5720,5720,5720,0
20240419,094800,6874270,5720,5720,5720,5720,0
20240419,094700,6874270,5720,5720,5720,5720,0
20240419,094600,6874270,5720,5720,5720,5720,0
20240419,094500,6874270,5720,5720,5720,5720,0
20240419,094400,6874270,5720,5720,5720,5720,0
20240419,094300,6874270,5720,5720,5720,5720,0
20240419,094200,6874270,5720,5720,5720,5720,0
20240419,094100,6874270,5720,5720,5720,5720,0
20240419,094000,6874270,5720,5720,5720,5720,0
20240419,093900,6874270,5720,5720,5720,5720,0
20240419,093800,6874270,5720,5720,5720,5720,0
20240419,093700,6874270,5720,5720,5720,5720,0
20240419,093600,6874270,5720,5720,5720,5720,0
20240419,093500,6874270,5720,5720,5720,5720,100
20240419,093400,6302270,5720,5720,5720,5720,0
20240419,093300,6302270,5720,5720,5720,5720,0
20240419,093200,6302270,5720,5720,5720,5720,0
20240419,093100,6302270,5720,5720,5720,5720,0
20240419,093000,6302270,5720,5720,5720,5720,0
20240419,092900,6302270,5720,5720,5720,5720,0
20240419,092800,6302270,5720,5720,5720,5720,0
20240419,092700,6302270,5720,5700,5720,5670,252
20240419,092600,4865880,5730,5730,5730,5730,0
20240419,092500,4865880,5730,5730,5730,5730,0
20240419,092400,4865880,5730,5730,5730,5730,0
20240419,092300,4865880,5730,5700,5730,5700,18
20240419,092200,4763040,5730,5730,5730,5730,0
20240419,092100,4763040,5730,5730,5730,5730,0
20240419,092000,4763040,5730,5730,5730,5730,18
20240419,091900,4659900,5730,5730,5730,5730,0
20240419,091800,4659900,5730,5730,5730,5730,0
20240419,091700,4659900,5730,5730,5730,5730,0
20240419,091600,4659900,5730,5730,5730,5730,0
20240419,091500,4659900,5730,5730,5730,5730,454
20240419,091400,2058480,5730,5730,5730,5730,0
20240419,091300,2058480,5730,5730,5730,5730,0
20240419,091200,2058480,5730,5730,5730,5730,0
20240419,091100,2058480,5730,5730,5730,5730,0
20240419,091000,2058480,5730,5670,5730,5670,8
20240419,090900,2012760,5730,5730,5730,5730,0
20240419,090800,2012760,5730,5730,5730,5730,0
20240419,090700,2012760,5730,5730,5730,5730,0
20240419,090600,2012760,5730,5730,5730,5730,0
20240419,090500,2012760,5730,5730,5730,5730,0
20240419,090400,2012760,5730,5670,5730,5670,7
20240419,090300,1972900,5620,5670,5680,5620,313
20240419,090200,206280,5730,5730,5730,5730,0
20240419,090100,206280,5730,5730,5730,5730,0
20240419,090000,206280,5730,5730,5730,5730,36