KissMeData/246720/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,202700,94545710,5820,5820,5820,5820,430
20240417,202600,94545710,5820,5820,5820,5820,0
20240417,202500,94545710,5820,5820,5820,5820,0
20240417,202400,94545710,5820,5820,5820,5820,0
20240417,202300,94545710,5820,5820,5820,5820,0
20240417,202200,94545710,5820,5820,5820,5820,0
20240417,202100,94545710,5820,5820,5820,5820,0
20240417,202000,94545710,5820,5820,5820,5820,0
20240417,201900,94545710,5820,5820,5820,5820,0
20240417,201800,94545710,5820,5820,5820,5820,0
20240417,201700,94545710,5820,5820,5820,5820,0
20240417,201600,94545710,5820,5820,5820,5820,0
20240417,201500,94545710,5820,5820,5820,5820,0
20240417,201400,94545710,5820,5820,5820,5820,0
20240417,201300,94545710,5820,5820,5820,5820,0
20240417,201200,94545710,5820,5820,5820,5820,0
20240417,201100,94545710,5820,5820,5820,5820,0
20240417,201000,94545710,5820,5820,5820,5820,0
20240417,200900,94545710,5820,5820,5820,5820,0
20240417,200800,94545710,5820,5820,5820,5820,0
20240417,200700,94545710,5820,5820,5820,5820,0
20240417,200600,94545710,5820,5820,5820,5820,0
20240417,200500,94545710,5820,5820,5820,5820,0
20240417,200400,94545710,5820,5820,5820,5820,0
20240417,200300,94545710,5820,5820,5820,5820,0
20240417,200200,94545710,5820,5820,5820,5820,0
20240417,200100,94545710,5820,5820,5820,5820,0
20240417,200000,94545710,5820,5820,5820,5820,0
20240417,195900,94545710,5820,5820,5820,5820,0
20240417,195800,94545710,5820,5820,5820,5820,0
20240417,195700,94545710,5820,5820,5820,5820,430
20240417,195600,94545710,5820,5820,5820,5820,0
20240417,195500,94545710,5820,5820,5820,5820,0
20240417,195400,94545710,5820,5820,5820,5820,0
20240417,195300,94545710,5820,5820,5820,5820,0
20240417,195200,94545710,5820,5820,5820,5820,0
20240417,195100,94545710,5820,5820,5820,5820,0
20240417,195000,94545710,5820,5820,5820,5820,0
20240417,194900,94545710,5820,5820,5820,5820,0
20240417,194800,94545710,5820,5820,5820,5820,0
20240417,194700,94545710,5820,5820,5820,5820,0
20240417,194600,94545710,5820,5820,5820,5820,0
20240417,194500,94545710,5820,5820,5820,5820,0
20240417,194400,94545710,5820,5820,5820,5820,0
20240417,194300,94545710,5820,5820,5820,5820,0
20240417,194200,94545710,5820,5820,5820,5820,0
20240417,194100,94545710,5820,5820,5820,5820,0
20240417,194000,94545710,5820,5820,5820,5820,0
20240417,193900,94545710,5820,5820,5820,5820,0
20240417,193800,94545710,5820,5820,5820,5820,0
20240417,193700,94545710,5820,5820,5820,5820,0
20240417,193600,94545710,5820,5820,5820,5820,0
20240417,193500,94545710,5820,5820,5820,5820,0
20240417,193400,94545710,5820,5820,5820,5820,0
20240417,193300,94545710,5820,5820,5820,5820,0
20240417,193200,94545710,5820,5820,5820,5820,0
20240417,193100,94545710,5820,5820,5820,5820,0
20240417,193000,94545710,5820,5820,5820,5820,0
20240417,192900,94545710,5820,5820,5820,5820,0
20240417,192800,94545710,5820,5820,5820,5820,0
20240417,192700,94545710,5820,5820,5820,5820,430
20240417,192600,94545710,5820,5820,5820,5820,0
20240417,192500,94545710,5820,5820,5820,5820,0
20240417,192400,94545710,5820,5820,5820,5820,0
20240417,192300,94545710,5820,5820,5820,5820,0
20240417,192200,94545710,5820,5820,5820,5820,0
20240417,192100,94545710,5820,5820,5820,5820,0
20240417,192000,94545710,5820,5820,5820,5820,0
20240417,191900,94545710,5820,5820,5820,5820,0
20240417,191800,94545710,5820,5820,5820,5820,0
20240417,191700,94545710,5820,5820,5820,5820,0
20240417,191600,94545710,5820,5820,5820,5820,0
20240417,191500,94545710,5820,5820,5820,5820,0
20240417,191400,94545710,5820,5820,5820,5820,0
20240417,191300,94545710,5820,5820,5820,5820,0
20240417,191200,94545710,5820,5820,5820,5820,0
20240417,191100,94545710,5820,5820,5820,5820,0
20240417,191000,94545710,5820,5820,5820,5820,0
20240417,190900,94545710,5820,5820,5820,5820,0
20240417,190800,94545710,5820,5820,5820,5820,0
20240417,190700,94545710,5820,5820,5820,5820,0
20240417,190600,94545710,5820,5820,5820,5820,0
20240417,190500,94545710,5820,5820,5820,5820,0
20240417,190400,94545710,5820,5820,5820,5820,0
20240417,190300,94545710,5820,5820,5820,5820,0
20240417,190200,94545710,5820,5820,5820,5820,0
20240417,190100,94545710,5820,5820,5820,5820,0
20240417,190000,94545710,5820,5820,5820,5820,0
20240417,185900,94545710,5820,5820,5820,5820,0
20240417,185800,94545710,5820,5820,5820,5820,0
20240417,185700,94545710,5820,5820,5820,5820,430
20240417,185600,94545710,5820,5820,5820,5820,0
20240417,185500,94545710,5820,5820,5820,5820,0
20240417,185400,94545710,5820,5820,5820,5820,0
20240417,185300,94545710,5820,5820,5820,5820,0
20240417,185200,94545710,5820,5820,5820,5820,0
20240417,185100,94545710,5820,5820,5820,5820,0
20240417,185000,94545710,5820,5820,5820,5820,0
20240417,184900,94545710,5820,5820,5820,5820,0
20240417,184800,94545710,5820,5820,5820,5820,0
20240417,184700,94545710,5820,5820,5820,5820,0
20240417,184600,94545710,5820,5820,5820,5820,0
20240417,184500,94545710,5820,5820,5820,5820,0
20240417,184400,94545710,5820,5820,5820,5820,0
20240417,184300,94545710,5820,5820,5820,5820,0
20240417,184200,94545710,5820,5820,5820,5820,0
20240417,184100,94545710,5820,5820,5820,5820,0
20240417,184000,94545710,5820,5820,5820,5820,0
20240417,183900,94545710,5820,5820,5820,5820,0
20240417,183800,94545710,5820,5820,5820,5820,0
20240417,183700,94545710,5820,5820,5820,5820,0
20240417,183600,94545710,5820,5820,5820,5820,0
20240417,183500,94545710,5820,5820,5820,5820,0
20240417,183400,94545710,5820,5820,5820,5820,0
20240417,183300,94545710,5820,5820,5820,5820,0
20240417,183200,94545710,5820,5820,5820,5820,0
20240417,183100,94545710,5820,5820,5820,5820,0
20240417,183000,94545710,5820,5820,5820,5820,0
20240417,182900,94545710,5820,5820,5820,5820,0
20240417,182800,94545710,5820,5820,5820,5820,0
20240417,182700,94545710,5820,5820,5820,5820,430
20240417,182600,94545710,5820,5820,5820,5820,0
20240417,182500,94545710,5820,5820,5820,5820,0
20240417,182400,94545710,5820,5820,5820,5820,0
20240417,182300,94545710,5820,5820,5820,5820,0
20240417,182200,94545710,5820,5820,5820,5820,0
20240417,182100,94545710,5820,5820,5820,5820,0
20240417,182000,94545710,5820,5820,5820,5820,0
20240417,181900,94545710,5820,5820,5820,5820,0
20240417,181800,94545710,5820,5820,5820,5820,0
20240417,181700,94545710,5820,5820,5820,5820,0
20240417,181600,94545710,5820,5820,5820,5820,0
20240417,181500,94545710,5820,5820,5820,5820,0
20240417,181400,94545710,5820,5820,5820,5820,0
20240417,181300,94545710,5820,5820,5820,5820,0
20240417,181200,94545710,5820,5820,5820,5820,0
20240417,181100,94545710,5820,5820,5820,5820,0
20240417,181000,94545710,5820,5820,5820,5820,0
20240417,180900,94545710,5820,5820,5820,5820,0
20240417,180800,94545710,5820,5820,5820,5820,0
20240417,180700,94545710,5820,5820,5820,5820,0
20240417,180600,94545710,5820,5820,5820,5820,0
20240417,180500,94545710,5820,5820,5820,5820,0
20240417,180400,94545710,5820,5820,5820,5820,0
20240417,180300,94545710,5820,5820,5820,5820,0
20240417,180200,94545710,5820,5820,5820,5820,0
20240417,180100,94545710,5820,5820,5820,5820,0
20240417,180000,94545710,5820,5820,5820,5820,0
20240417,175900,94545710,5820,5820,5820,5820,0
20240417,175800,94545710,5820,5820,5820,5820,0
20240417,175700,94545710,5820,5820,5820,5820,430
20240417,175600,94545710,5820,5820,5820,5820,0
20240417,175500,94545710,5820,5820,5820,5820,0
20240417,175400,94545710,5820,5820,5820,5820,0
20240417,175300,94545710,5820,5820,5820,5820,0
20240417,175200,94545710,5820,5820,5820,5820,0
20240417,175100,94545710,5820,5820,5820,5820,0
20240417,175000,94545710,5820,5820,5820,5820,0
20240417,174900,94545710,5820,5820,5820,5820,0
20240417,174800,94545710,5820,5820,5820,5820,0
20240417,174700,94545710,5820,5820,5820,5820,0
20240417,174600,94545710,5820,5820,5820,5820,0
20240417,174500,94545710,5820,5820,5820,5820,0
20240417,174400,94545710,5820,5820,5820,5820,0
20240417,174300,94545710,5820,5820,5820,5820,0
20240417,174200,94545710,5820,5820,5820,5820,0
20240417,174100,94545710,5820,5820,5820,5820,0
20240417,174000,94545710,5820,5820,5820,5820,0
20240417,173900,94545710,5820,5820,5820,5820,0
20240417,173800,94545710,5820,5820,5820,5820,0
20240417,173700,94545710,5820,5820,5820,5820,0
20240417,173600,94545710,5820,5820,5820,5820,0
20240417,173500,94545710,5820,5820,5820,5820,0
20240417,173400,94545710,5820,5820,5820,5820,0
20240417,173300,94545710,5820,5820,5820,5820,0
20240417,173200,94545710,5820,5820,5820,5820,0
20240417,173100,94545710,5820,5820,5820,5820,0
20240417,173000,94545710,5820,5820,5820,5820,0
20240417,172900,94545710,5820,5820,5820,5820,0
20240417,172800,94545710,5820,5820,5820,5820,0
20240417,172700,94545710,5820,5820,5820,5820,430
20240417,172600,94545710,5820,5820,5820,5820,0
20240417,172500,94545710,5820,5820,5820,5820,0
20240417,172400,94545710,5820,5820,5820,5820,0
20240417,172300,94545710,5820,5820,5820,5820,0
20240417,172200,94545710,5820,5820,5820,5820,0
20240417,172100,94545710,5820,5820,5820,5820,0
20240417,172000,94545710,5820,5820,5820,5820,0
20240417,171900,94545710,5820,5820,5820,5820,0
20240417,171800,94545710,5820,5820,5820,5820,0
20240417,171700,94545710,5820,5820,5820,5820,0
20240417,171600,94545710,5820,5820,5820,5820,0
20240417,171500,94545710,5820,5820,5820,5820,0
20240417,171400,94545710,5820,5820,5820,5820,0
20240417,171300,94545710,5820,5820,5820,5820,0
20240417,171200,94545710,5820,5820,5820,5820,0
20240417,171100,94545710,5820,5820,5820,5820,0
20240417,171000,94545710,5820,5820,5820,5820,0
20240417,170900,94545710,5820,5820,5820,5820,0
20240417,170800,94545710,5820,5820,5820,5820,0
20240417,170700,94545710,5820,5820,5820,5820,0
20240417,170600,94545710,5820,5820,5820,5820,0
20240417,170500,94545710,5820,5820,5820,5820,0
20240417,170400,94545710,5820,5820,5820,5820,0
20240417,170300,94545710,5820,5820,5820,5820,0
20240417,170200,94545710,5820,5820,5820,5820,0
20240417,170100,94545710,5820,5820,5820,5820,0
20240417,170000,94545710,5820,5820,5820,5820,0
20240417,165900,94545710,5820,5820,5820,5820,0
20240417,165800,94545710,5820,5820,5820,5820,0
20240417,165700,94545710,5820,5820,5820,5820,430
20240417,165600,94545710,5820,5820,5820,5820,0
20240417,165500,94545710,5820,5820,5820,5820,0
20240417,165400,94545710,5820,5820,5820,5820,0
20240417,165300,94545710,5820,5820,5820,5820,0
20240417,165200,94545710,5820,5820,5820,5820,0
20240417,165100,94545710,5820,5820,5820,5820,0
20240417,165000,94545710,5820,5820,5820,5820,0
20240417,164900,94545710,5820,5820,5820,5820,0
20240417,164800,94545710,5820,5820,5820,5820,0
20240417,164700,94545710,5820,5820,5820,5820,0
20240417,164600,94545710,5820,5820,5820,5820,0
20240417,164500,94545710,5820,5820,5820,5820,0
20240417,164400,94545710,5820,5820,5820,5820,0
20240417,164300,94545710,5820,5820,5820,5820,0
20240417,164200,94545710,5820,5820,5820,5820,0
20240417,164100,94545710,5820,5820,5820,5820,0
20240417,164000,94545710,5820,5820,5820,5820,0
20240417,163900,94545710,5820,5820,5820,5820,0
20240417,163800,94545710,5820,5820,5820,5820,0
20240417,163700,94545710,5820,5820,5820,5820,0
20240417,163600,94545710,5820,5820,5820,5820,0
20240417,163500,94545710,5820,5820,5820,5820,0
20240417,163400,94545710,5820,5820,5820,5820,0
20240417,163300,94545710,5820,5820,5820,5820,0
20240417,163200,94545710,5820,5820,5820,5820,0
20240417,163100,94545710,5820,5820,5820,5820,0
20240417,163000,94545710,5820,5820,5820,5820,0
20240417,162900,94545710,5820,5820,5820,5820,0
20240417,162800,94545710,5820,5820,5820,5820,0
20240417,162700,94545710,5820,5820,5820,5820,430
20240417,162600,94545710,5820,5820,5820,5820,0
20240417,162500,94545710,5820,5820,5820,5820,0
20240417,162400,94545710,5820,5820,5820,5820,0
20240417,162300,94545710,5820,5820,5820,5820,0
20240417,162200,94545710,5820,5820,5820,5820,0
20240417,162100,94545710,5820,5820,5820,5820,0
20240417,162000,94545710,5820,5820,5820,5820,0
20240417,161900,94545710,5820,5820,5820,5820,0
20240417,161800,94545710,5820,5820,5820,5820,0
20240417,161700,94545710,5820,5820,5820,5820,0
20240417,161600,94545710,5820,5820,5820,5820,0
20240417,161500,94545710,5820,5820,5820,5820,0
20240417,161400,94545710,5820,5820,5820,5820,0
20240417,161300,94545710,5820,5820,5820,5820,0
20240417,161200,94545710,5820,5820,5820,5820,0
20240417,161100,94545710,5820,5820,5820,5820,0
20240417,161000,94545710,5820,5820,5820,5820,0
20240417,160900,94545710,5820,5820,5820,5820,0
20240417,160800,94545710,5820,5820,5820,5820,0
20240417,160700,94545710,5820,5820,5820,5820,0
20240417,160600,94545710,5820,5820,5820,5820,0
20240417,160500,94545710,5820,5820,5820,5820,0
20240417,160400,94545710,5820,5820,5820,5820,0
20240417,160300,94545710,5820,5820,5820,5820,0
20240417,160200,94545710,5820,5820,5820,5820,0
20240417,160100,94545710,5820,5820,5820,5820,0
20240417,160000,94545710,5820,5820,5820,5820,0
20240417,155900,94545710,5820,5820,5820,5820,0
20240417,155800,94545710,5820,5820,5820,5820,0
20240417,155700,94545710,5820,5820,5820,5820,430
20240417,155600,94545710,5820,5820,5820,5820,0
20240417,155500,94545710,5820,5820,5820,5820,0
20240417,155400,94545710,5820,5820,5820,5820,0
20240417,155300,94545710,5820,5820,5820,5820,0
20240417,155200,94545710,5820,5820,5820,5820,0
20240417,155100,94545710,5820,5820,5820,5820,0
20240417,155000,94545710,5820,5820,5820,5820,0
20240417,154900,94545710,5820,5820,5820,5820,0
20240417,154800,94545710,5820,5820,5820,5820,0
20240417,154700,94545710,5820,5820,5820,5820,0
20240417,154600,94545710,5820,5820,5820,5820,0
20240417,154500,94545710,5820,5820,5820,5820,0
20240417,154400,94545710,5820,5820,5820,5820,0
20240417,154300,94545710,5820,5820,5820,5820,0
20240417,154200,94545710,5820,5820,5820,5820,0
20240417,154100,94545710,5820,5820,5820,5820,0
20240417,154000,94545710,5820,5820,5820,5820,0
20240417,153900,94545710,5820,5820,5820,5820,0
20240417,153800,94545710,5820,5820,5820,5820,0
20240417,153700,94545710,5820,5820,5820,5820,0
20240417,153600,94545710,5820,5820,5820,5820,0
20240417,153500,94545710,5820,5820,5820,5820,0
20240417,153400,94545710,5820,5820,5820,5820,0
20240417,153300,94545710,5820,5820,5820,5820,0
20240417,153200,94545710,5820,5820,5820,5820,0
20240417,153100,94545710,5820,5820,5820,5820,0
20240417,153000,94545710,5820,5820,5820,5820,430
20240417,152900,92043110,5760,5760,5760,5760,0
20240417,152800,92043110,5760,5760,5760,5760,0
20240417,152700,92043110,5760,5760,5760,5760,0
20240417,152600,92043110,5760,5760,5760,5760,0
20240417,152500,92043110,5760,5760,5760,5760,0
20240417,152400,92043110,5760,5760,5760,5760,0
20240417,152300,92043110,5760,5760,5760,5760,0
20240417,152200,92043110,5760,5760,5760,5760,0
20240417,152100,92043110,5760,5760,5760,5760,0
20240417,152000,92043110,5760,5760,5760,5760,0
20240417,151900,92043110,5760,5760,5760,5760,48
20240417,151800,91766630,5820,5820,5820,5820,0
20240417,151700,91766630,5820,5820,5820,5820,0
20240417,151600,91766630,5820,5820,5820,5820,0
20240417,151500,91766630,5820,5820,5820,5820,0
20240417,151400,91766630,5820,5820,5820,5820,0
20240417,151300,91766630,5820,5820,5820,5820,0
20240417,151200,91766630,5820,5810,5820,5810,725
20240417,151100,87552130,5810,5810,5810,5810,0
20240417,151000,87552130,5810,5810,5810,5810,0
20240417,150900,87552130,5810,5810,5810,5810,1000
20240417,150800,81742130,5810,5810,5810,5810,0
20240417,150700,81742130,5810,5810,5810,5810,0
20240417,150600,81742130,5810,5810,5810,5810,0
20240417,150500,81742130,5810,5810,5810,5810,0
20240417,150400,81742130,5810,5810,5810,5810,1
20240417,150300,81736320,5810,5810,5810,5810,9
20240417,150200,81684030,5800,5800,5800,5800,0
20240417,150100,81684030,5800,5800,5800,5800,6
20240417,150000,81649230,5810,5810,5810,5810,0
20240417,145900,81649230,5810,5810,5810,5810,0
20240417,145800,81649230,5810,5810,5810,5810,0
20240417,145700,81649230,5810,5810,5810,5810,0
20240417,145600,81649230,5810,5810,5810,5810,0
20240417,145500,81649230,5810,5810,5810,5810,2
20240417,145400,81637610,5820,5820,5820,5820,1
20240417,145300,81631790,5810,5810,5810,5810,0
20240417,145200,81631790,5810,5810,5810,5810,0
20240417,145100,81631790,5810,5810,5810,5810,200
20240417,145000,80469790,5810,5810,5810,5810,0
20240417,144900,80469790,5810,5810,5810,5810,0
20240417,144800,80469790,5810,5810,5810,5810,0
20240417,144700,80469790,5810,5810,5810,5810,0
20240417,144600,80469790,5810,5810,5810,5810,0
20240417,144500,80469790,5810,5810,5810,5810,0
20240417,144400,80469790,5810,5810,5810,5810,0
20240417,144300,80469790,5810,5810,5810,5810,0
20240417,144200,80469790,5810,5810,5810,5810,0
20240417,144100,80469790,5810,5810,5810,5810,1
20240417,144000,80463980,5760,5760,5760,5760,0
20240417,143900,80463980,5760,5760,5760,5760,0
20240417,143800,80463980,5760,5760,5760,5760,0
20240417,143700,80463980,5760,5760,5760,5760,0
20240417,143600,80463980,5760,5820,5820,5760,11
20240417,143500,80400020,5810,5810,5810,5810,0
20240417,143400,80400020,5810,5810,5810,5810,0
20240417,143300,80400020,5810,5800,5810,5800,628
20240417,143200,76756340,5800,5800,5800,5800,0
20240417,143100,76756340,5800,5800,5800,5800,50
20240417,143000,76466340,5820,5820,5820,5820,0
20240417,142900,76466340,5820,5820,5820,5820,0
20240417,142800,76466340,5820,5820,5820,5820,0
20240417,142700,76466340,5820,5820,5820,5820,0
20240417,142600,76466340,5820,5820,5820,5820,0
20240417,142500,76466340,5820,5820,5820,5820,0
20240417,142400,76466340,5820,5820,5820,5820,0
20240417,142300,76466340,5820,5820,5820,5820,0
20240417,142200,76466340,5820,5820,5820,5820,0
20240417,142100,76466340,5820,5820,5820,5820,0
20240417,142000,76466340,5820,5820,5820,5820,0
20240417,141900,76466340,5820,5820,5820,5820,0
20240417,141800,76466340,5820,5750,5820,5750,5
20240417,141700,76437520,5810,5810,5810,5810,0
20240417,141600,76437520,5810,5810,5810,5810,0
20240417,141500,76437520,5810,5810,5810,5810,28
20240417,141400,76274840,5810,5810,5810,5810,1
20240417,141300,76269030,5760,5760,5760,5760,85
20240417,141200,75779430,5810,5810,5810,5810,0
20240417,141100,75779430,5810,5810,5810,5810,0
20240417,141000,75779430,5810,5810,5810,5810,0
20240417,140900,75779430,5810,5810,5810,5810,0
20240417,140800,75779430,5810,5810,5810,5810,1
20240417,140700,75773620,5800,5800,5800,5800,1
20240417,140600,75767820,5810,5810,5810,5810,0
20240417,140500,75767820,5810,5810,5810,5810,95
20240417,140400,75215870,5810,5810,5810,5810,0
20240417,140300,75215870,5810,5810,5810,5810,0
20240417,140200,75215870,5810,5810,5810,5810,0
20240417,140100,75215870,5810,5810,5810,5810,0
20240417,140000,75215870,5810,5810,5810,5810,0
20240417,135900,75215870,5810,5810,5810,5810,0
20240417,135800,75215870,5810,5810,5810,5810,0
20240417,135700,75215870,5810,5810,5810,5810,0
20240417,135600,75215870,5810,5810,5810,5810,0
20240417,135500,75215870,5810,5810,5810,5810,0
20240417,135400,75215870,5810,5810,5810,5810,0
20240417,135300,75215870,5810,5810,5810,5810,0
20240417,135200,75215870,5810,5810,5810,5810,0
20240417,135100,75215870,5810,5810,5810,5810,0
20240417,135000,75215870,5810,5810,5810,5810,0
20240417,134900,75215870,5810,5810,5810,5810,0
20240417,134800,75215870,5810,5810,5810,5810,0
20240417,134700,75215870,5810,5810,5810,5810,0
20240417,134600,75215870,5810,5810,5810,5810,0
20240417,134500,75215870,5810,5810,5810,5810,0
20240417,134400,75215870,5810,5810,5810,5810,0
20240417,134300,75215870,5810,5810,5810,5810,0
20240417,134200,75215870,5810,5810,5810,5810,0
20240417,134100,75215870,5810,5810,5810,5810,0
20240417,134000,75215870,5810,5810,5810,5810,0
20240417,133900,75215870,5810,5810,5810,5810,1
20240417,133800,75210060,5810,5810,5810,5810,0
20240417,133700,75210060,5810,5810,5810,5810,0
20240417,133600,75210060,5810,5810,5810,5810,16
20240417,133500,75117100,5790,5790,5790,5790,0
20240417,133400,75117100,5790,5790,5790,5790,5
20240417,133300,75088150,5790,5790,5790,5790,0
20240417,133200,75088150,5790,5790,5790,5790,0
20240417,133100,75088150,5790,5790,5790,5790,0
20240417,133000,75088150,5790,5790,5790,5790,0
20240417,132900,75088150,5790,5790,5790,5790,0
20240417,132800,75088150,5790,5790,5790,5790,0
20240417,132700,75088150,5790,5790,5790,5790,0
20240417,132600,75088150,5790,5790,5790,5790,0
20240417,132500,75088150,5790,5790,5790,5790,0
20240417,132400,75088150,5790,5790,5790,5790,0
20240417,132300,75088150,5790,5790,5790,5790,0
20240417,132200,75088150,5790,5790,5790,5790,0
20240417,132100,75088150,5790,5790,5790,5790,0
20240417,132000,75088150,5790,5790,5790,5790,0
20240417,131900,75088150,5790,5790,5790,5790,0
20240417,131800,75088150,5790,5790,5790,5790,0
20240417,131700,75088150,5790,5790,5790,5790,0
20240417,131600,75088150,5790,5790,5790,5790,0
20240417,131500,75088150,5790,5790,5790,5790,0
20240417,131400,75088150,5790,5790,5790,5790,0
20240417,131300,75088150,5790,5790,5790,5790,0
20240417,131200,75088150,5790,5790,5790,5790,0
20240417,131100,75088150,5790,5790,5790,5790,1
20240417,131000,75082360,5770,5770,5770,5770,0
20240417,130900,75082360,5770,5770,5770,5770,0
20240417,130800,75082360,5770,5770,5770,5770,0
20240417,130700,75082360,5770,5770,5770,5770,0
20240417,130600,75082360,5770,5770,5770,5770,295
20240417,130500,73380210,5770,5770,5770,5770,0
20240417,130400,73380210,5770,5770,5770,5770,0
20240417,130300,73380210,5770,5770,5770,5770,0
20240417,130200,73380210,5770,5770,5770,5770,0
20240417,130100,73380210,5770,5770,5770,5770,1
20240417,130000,73374440,5780,5780,5780,5780,0
20240417,125900,73374440,5780,5750,5780,5750,106
20240417,125800,72764910,5780,5780,5780,5780,263
20240417,125700,71244770,5780,5780,5780,5780,0
20240417,125600,71244770,5780,5780,5780,5780,0
20240417,125500,71244770,5780,5780,5780,5780,0
20240417,125400,71244770,5780,5780,5780,5780,10
20240417,125300,71186970,5800,5800,5800,5800,0
20240417,125200,71186970,5800,5800,5800,5800,0
20240417,125100,71186970,5800,5800,5800,5800,0
20240417,125000,71186970,5800,5800,5800,5800,0
20240417,124900,71186970,5800,5800,5800,5800,0
20240417,124800,71186970,5800,5750,5800,5750,2
20240417,124700,71175420,5820,5820,5820,5820,0
20240417,124600,71175420,5820,5820,5820,5820,0
20240417,124500,71175420,5820,5820,5820,5820,0
20240417,124400,71175420,5820,5820,5820,5820,0
20240417,124300,71175420,5820,5820,5820,5820,0
20240417,124200,71175420,5820,5820,5820,5820,0
20240417,124100,71175420,5820,5820,5820,5820,0
20240417,124000,71175420,5820,5820,5820,5820,0
20240417,123900,71175420,5820,5820,5820,5820,0
20240417,123800,71175420,5820,5820,5820,5820,0
20240417,123700,71175420,5820,5820,5820,5820,0
20240417,123600,71175420,5820,5820,5820,5820,0
20240417,123500,71175420,5820,5820,5820,5820,0
20240417,123400,71175420,5820,5820,5820,5820,0
20240417,123300,71175420,5820,5820,5820,5820,0
20240417,123200,71175420,5820,5820,5820,5820,0
20240417,123100,71175420,5820,5820,5820,5820,0
20240417,123000,71175420,5820,5820,5820,5820,0
20240417,122900,71175420,5820,5820,5820,5820,0
20240417,122800,71175420,5820,5820,5820,5820,0
20240417,122700,71175420,5820,5820,5820,5820,0
20240417,122600,71175420,5820,5820,5820,5820,0
20240417,122500,71175420,5820,5820,5820,5820,0
20240417,122400,71175420,5820,5820,5820,5820,0
20240417,122300,71175420,5820,5820,5820,5820,0
20240417,122200,71175420,5820,5820,5820,5820,0
20240417,122100,71175420,5820,5820,5820,5820,0
20240417,122000,71175420,5820,5820,5820,5820,0
20240417,121900,71175420,5820,5820,5820,5820,0
20240417,121800,71175420,5820,5820,5820,5820,100
20240417,121700,70593420,5820,5820,5820,5820,0
20240417,121600,70593420,5820,5820,5820,5820,0
20240417,121500,70593420,5820,5820,5820,5820,1
20240417,121400,70587600,5800,5800,5800,5800,0
20240417,121300,70587600,5800,5800,5800,5800,0
20240417,121200,70587600,5800,5800,5800,5800,0
20240417,121100,70587600,5800,5800,5800,5800,1000
20240417,121000,64787600,5810,5810,5810,5810,1000
20240417,120900,58977600,5810,5810,5810,5810,0
20240417,120800,58977600,5810,5810,5810,5810,0
20240417,120700,58977600,5810,5810,5810,5810,0
20240417,120600,58977600,5810,5810,5810,5810,0
20240417,120500,58977600,5810,5800,5810,5800,198
20240417,120400,57827530,5790,5770,5790,5770,32
20240417,120300,57642630,5800,5800,5800,5800,0
20240417,120200,57642630,5800,5800,5800,5800,0
20240417,120100,57642630,5800,5800,5800,5800,0
20240417,120000,57642630,5800,5800,5800,5800,0
20240417,115900,57642630,5800,5800,5800,5800,0
20240417,115800,57642630,5800,5800,5800,5800,0
20240417,115700,57642630,5800,5800,5800,5800,0
20240417,115600,57642630,5800,5800,5800,5800,0
20240417,115500,57642630,5800,5800,5800,5800,0
20240417,115400,57642630,5800,5800,5800,5800,0
20240417,115300,57642630,5800,5800,5800,5800,0
20240417,115200,57642630,5800,5800,5800,5800,0
20240417,115100,57642630,5800,5800,5800,5800,0
20240417,115000,57642630,5800,5800,5800,5800,0
20240417,114900,57642630,5800,5800,5800,5800,0
20240417,114800,57642630,5800,5800,5800,5800,0
20240417,114700,57642630,5800,5800,5800,5800,0
20240417,114600,57642630,5800,5800,5800,5800,0
20240417,114500,57642630,5800,5800,5800,5800,0
20240417,114400,57642630,5800,5800,5800,5800,0
20240417,114300,57642630,5800,5800,5800,5800,0
20240417,114200,57642630,5800,5800,5800,5800,0
20240417,114100,57642630,5800,5800,5800,5800,1
20240417,114000,57636830,5750,5750,5750,5750,0
20240417,113900,57636830,5750,5750,5750,5750,0
20240417,113800,57636830,5750,5750,5750,5750,0
20240417,113700,57636830,5750,5750,5750,5750,0
20240417,113600,57636830,5750,5750,5750,5750,0
20240417,113500,57636830,5750,5770,5770,5750,3
20240417,113400,57619540,5810,5810,5810,5810,0
20240417,113300,57619540,5810,5810,5810,5810,0
20240417,113200,57619540,5810,5810,5810,5810,0
20240417,113100,57619540,5810,5810,5810,5810,0
20240417,113000,57619540,5810,5810,5810,5810,0
20240417,112900,57619540,5810,5810,5810,5810,0
20240417,112800,57619540,5810,5810,5810,5810,0
20240417,112700,57619540,5810,5810,5810,5810,35
20240417,112600,57416190,5820,5820,5820,5820,0
20240417,112500,57416190,5820,5820,5820,5820,0
20240417,112400,57416190,5820,5820,5820,5820,0
20240417,112300,57416190,5820,5780,5820,5780,168
20240417,112200,56440440,5780,5760,5780,5760,647
20240417,112100,52701870,5760,5760,5760,5760,0
20240417,112000,52701870,5760,5760,5760,5760,0
20240417,111900,52701870,5760,5750,5760,5750,2
20240417,111800,52690360,5750,5750,5750,5750,0
20240417,111700,52690360,5750,5750,5750,5750,0
20240417,111600,52690360,5750,5740,5750,5740,3
20240417,111500,52673120,5720,5720,5720,5720,3
20240417,111400,52655960,5720,5720,5720,5720,0
20240417,111300,52655960,5720,5720,5720,5720,0
20240417,111200,52655960,5720,5720,5720,5720,0
20240417,111100,52655960,5720,5720,5720,5720,0
20240417,111000,52655960,5720,5720,5720,5720,0
20240417,110900,52655960,5720,5720,5720,5720,1
20240417,110800,52650240,5740,5740,5740,5740,0
20240417,110700,52650240,5740,5740,5740,5740,0
20240417,110600,52650240,5740,5740,5740,5740,0
20240417,110500,52650240,5740,5740,5740,5740,0
20240417,110400,52650240,5740,5740,5740,5740,816
20240417,110300,47966400,5740,5740,5740,5740,0
20240417,110200,47966400,5740,5740,5740,5740,0
20240417,110100,47966400,5740,5740,5740,5740,0
20240417,110000,47966400,5740,5740,5740,5740,0
20240417,105900,47966400,5740,5740,5740,5740,0
20240417,105800,47966400,5740,5740,5740,5740,0
20240417,105700,47966400,5740,5740,5740,5740,0
20240417,105600,47966400,5740,5720,5740,5720,9
20240417,105500,47914770,5710,5710,5710,5710,1
20240417,105400,47909060,5700,5700,5700,5700,36
20240417,105300,47703860,5700,5710,5710,5700,120
20240417,105200,47018840,5740,5740,5740,5740,0
20240417,105100,47018840,5740,5740,5740,5740,0
20240417,105000,47018840,5740,5740,5740,5740,0
20240417,104900,47018840,5740,5740,5740,5740,0
20240417,104800,47018840,5740,5730,5740,5720,602
20240417,104700,43567390,5740,5740,5740,5740,0
20240417,104600,43567390,5740,5740,5740,5740,0
20240417,104500,43567390,5740,5740,5740,5740,1
20240417,104400,43561650,5730,5730,5730,5730,9
20240417,104300,43510080,5730,5730,5730,5730,0
20240417,104200,43510080,5730,5730,5730,5730,0
20240417,104100,43510080,5730,5730,5730,5730,0
20240417,104000,43510080,5730,5730,5730,5730,0
20240417,103900,43510080,5730,5760,5760,5730,3
20240417,103800,43492830,5780,5780,5780,5780,0
20240417,103700,43492830,5780,5780,5780,5780,0
20240417,103600,43492830,5780,5780,5780,5780,0
20240417,103500,43492830,5780,5780,5780,5780,0
20240417,103400,43492830,5780,5780,5780,5780,3
20240417,103300,43475490,5780,5780,5780,5780,0
20240417,103200,43475490,5780,5760,5780,5760,8
20240417,103100,43429270,5780,5780,5780,5780,0
20240417,103000,43429270,5780,5780,5780,5780,0
20240417,102900,43429270,5780,5780,5780,5780,0
20240417,102800,43429270,5780,5780,5780,5780,0
20240417,102700,43429270,5780,5780,5780,5780,0
20240417,102600,43429270,5780,5780,5780,5780,0
20240417,102500,43429270,5780,5780,5780,5780,0
20240417,102400,43429270,5780,5780,5780,5780,0
20240417,102300,43429270,5780,5780,5780,5780,0
20240417,102200,43429270,5780,5780,5780,5780,0
20240417,102100,43429270,5780,5780,5780,5780,0
20240417,102000,43429270,5780,5780,5780,5780,0
20240417,101900,43429270,5780,5780,5780,5780,0
20240417,101800,43429270,5780,5780,5780,5780,0
20240417,101700,43429270,5780,5780,5780,5780,0
20240417,101600,43429270,5780,5780,5780,5780,0
20240417,101500,43429270,5780,5780,5780,5780,0
20240417,101400,43429270,5780,5780,5780,5780,0
20240417,101300,43429270,5780,5780,5780,5780,0
20240417,101200,43429270,5780,5780,5780,5780,100
20240417,101100,42851270,5780,5770,5780,5770,65
20240417,101000,42476170,5770,5770,5770,5770,126
20240417,100900,41749150,5770,5760,5770,5760,1001
20240417,100800,35983380,5760,5800,5800,5750,1052
20240417,100700,29924300,5760,5760,5760,5760,203
20240417,100600,28755020,5820,5820,5820,5820,0
20240417,100500,28755020,5820,5820,5820,5820,5
20240417,100400,28725920,5820,5820,5820,5820,1
20240417,100300,28720100,5830,5830,5830,5830,1
20240417,100200,28714270,5840,5840,5840,5840,1
20240417,100100,28708430,5830,5760,5830,5760,2
20240417,100000,28696840,5810,5760,5810,5760,2
20240417,095900,28685270,5850,5850,5850,5850,0
20240417,095800,28685270,5850,5850,5850,5850,0
20240417,095700,28685270,5850,5850,5850,5750,15
20240417,095600,28597620,5740,5860,5860,5740,23
20240417,095500,28463010,5870,5870,5870,5870,0
20240417,095400,28463010,5870,5870,5870,5870,0
20240417,095300,28463010,5870,5870,5870,5870,0
20240417,095200,28463010,5870,5870,5870,5870,0
20240417,095100,28463010,5870,5870,5870,5870,0
20240417,095000,28463010,5870,5870,5870,5870,0
20240417,094900,28463010,5870,5870,5870,5870,0
20240417,094800,28463010,5870,5870,5870,5870,0
20240417,094700,28463010,5870,5870,5870,5870,0
20240417,094600,28463010,5870,5870,5870,5870,0
20240417,094500,28463010,5870,5870,5870,5870,100
20240417,094400,27876010,5870,5870,5870,5870,0
20240417,094300,27876010,5870,5870,5870,5870,1
20240417,094200,27870140,5870,5860,5870,5850,242
20240417,094100,26454240,5850,5770,5850,5770,860
20240417,094000,21474630,5770,5770,5770,5770,87
20240417,093900,20972640,5760,5760,5760,5760,0
20240417,093800,20972640,5760,5760,5760,5760,100
20240417,093700,20396640,5760,5750,5760,5750,105
20240417,093600,19792880,5750,5750,5750,5750,0
20240417,093500,19792880,5750,5750,5750,5750,0
20240417,093400,19792880,5750,5750,5750,5750,0
20240417,093300,19792880,5750,5750,5750,5750,0
20240417,093200,19792880,5750,5750,5750,5750,0
20240417,093100,19792880,5750,5750,5750,5750,1
20240417,093000,19787130,5740,5740,5740,5740,156
20240417,092900,18891690,5740,5740,5740,5740,0
20240417,092800,18891690,5740,5740,5740,5740,0
20240417,092700,18891690,5740,5740,5740,5740,0
20240417,092600,18891690,5740,5740,5740,5740,0
20240417,092500,18891690,5740,5740,5740,5740,0
20240417,092400,18891690,5740,5740,5740,5740,0
20240417,092300,18891690,5740,5740,5740,5740,0
20240417,092200,18891690,5740,5740,5740,5740,0
20240417,092100,18891690,5740,5740,5740,5740,0
20240417,092000,18891690,5740,5740,5740,5740,0
20240417,091900,18891690,5740,5670,5740,5660,1147
20240417,091800,12388630,5680,5740,5740,5680,11
20240417,091700,12326090,5690,5710,5750,5690,66
20240417,091600,11950090,5710,5710,5710,5710,357
20240417,091500,9911620,5750,5750,5750,5750,0
20240417,091400,9911620,5750,5750,5750,5750,0
20240417,091300,9911620,5750,5750,5750,5750,0
20240417,091200,9911620,5750,5750,5750,5750,0
20240417,091100,9911620,5750,5750,5750,5750,0
20240417,091000,9911620,5750,5720,5750,5720,4
20240417,090900,9888680,5710,5680,5710,5680,13
20240417,090800,9814780,5680,5680,5680,5680,0
20240417,090700,9814780,5680,5680,5680,5680,0
20240417,090600,9814780,5680,5680,5680,5680,0
20240417,090500,9814780,5680,5680,5680,5680,0
20240417,090400,9814780,5680,5680,5680,5680,0
20240417,090300,9814780,5680,5680,5680,5680,1
20240417,090200,9809100,5670,5670,5670,5670,0
20240417,090100,9809100,5670,5670,5670,5670,1200
20240417,090000,3005100,5670,5670,5670,5670,530