KissMeData/080010/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,193900,118563040,5430,5430,5430,5430,213
20240415,193800,118563040,5430,5430,5430,5430,0
20240415,193700,118563040,5430,5430,5430,5430,0
20240415,193600,118563040,5430,5430,5430,5430,0
20240415,193500,118563040,5430,5430,5430,5430,0
20240415,193400,118563040,5430,5430,5430,5430,0
20240415,193300,118563040,5430,5430,5430,5430,0
20240415,193200,118563040,5430,5430,5430,5430,0
20240415,193100,118563040,5430,5430,5430,5430,0
20240415,193000,118563040,5430,5430,5430,5430,0
20240415,192900,118563040,5430,5430,5430,5430,0
20240415,192800,118563040,5430,5430,5430,5430,0
20240415,192700,118563040,5430,5430,5430,5430,0
20240415,192600,118563040,5430,5430,5430,5430,0
20240415,192500,118563040,5430,5430,5430,5430,0
20240415,192400,118563040,5430,5430,5430,5430,0
20240415,192300,118563040,5430,5430,5430,5430,0
20240415,192200,118563040,5430,5430,5430,5430,0
20240415,192100,118563040,5430,5430,5430,5430,0
20240415,192000,118563040,5430,5430,5430,5430,0
20240415,191900,118563040,5430,5430,5430,5430,0
20240415,191800,118563040,5430,5430,5430,5430,0
20240415,191700,118563040,5430,5430,5430,5430,0
20240415,191600,118563040,5430,5430,5430,5430,0
20240415,191500,118563040,5430,5430,5430,5430,0
20240415,191400,118563040,5430,5430,5430,5430,0
20240415,191300,118563040,5430,5430,5430,5430,0
20240415,191200,118563040,5430,5430,5430,5430,0
20240415,191100,118563040,5430,5430,5430,5430,0
20240415,191000,118563040,5430,5430,5430,5430,0
20240415,190900,118563040,5430,5430,5430,5430,213
20240415,190800,118563040,5430,5430,5430,5430,0
20240415,190700,118563040,5430,5430,5430,5430,0
20240415,190600,118563040,5430,5430,5430,5430,0
20240415,190500,118563040,5430,5430,5430,5430,0
20240415,190400,118563040,5430,5430,5430,5430,0
20240415,190300,118563040,5430,5430,5430,5430,0
20240415,190200,118563040,5430,5430,5430,5430,0
20240415,190100,118563040,5430,5430,5430,5430,0
20240415,190000,118563040,5430,5430,5430,5430,0
20240415,185900,118563040,5430,5430,5430,5430,0
20240415,185800,118563040,5430,5430,5430,5430,0
20240415,185700,118563040,5430,5430,5430,5430,0
20240415,185600,118563040,5430,5430,5430,5430,0
20240415,185500,118563040,5430,5430,5430,5430,0
20240415,185400,118563040,5430,5430,5430,5430,0
20240415,185300,118563040,5430,5430,5430,5430,0
20240415,185200,118563040,5430,5430,5430,5430,0
20240415,185100,118563040,5430,5430,5430,5430,0
20240415,185000,118563040,5430,5430,5430,5430,0
20240415,184900,118563040,5430,5430,5430,5430,0
20240415,184800,118563040,5430,5430,5430,5430,0
20240415,184700,118563040,5430,5430,5430,5430,0
20240415,184600,118563040,5430,5430,5430,5430,0
20240415,184500,118563040,5430,5430,5430,5430,0
20240415,184400,118563040,5430,5430,5430,5430,0
20240415,184300,118563040,5430,5430,5430,5430,0
20240415,184200,118563040,5430,5430,5430,5430,0
20240415,184100,118563040,5430,5430,5430,5430,0
20240415,184000,118563040,5430,5430,5430,5430,0
20240415,183900,118563040,5430,5430,5430,5430,213
20240415,183800,118563040,5430,5430,5430,5430,0
20240415,183700,118563040,5430,5430,5430,5430,0
20240415,183600,118563040,5430,5430,5430,5430,0
20240415,183500,118563040,5430,5430,5430,5430,0
20240415,183400,118563040,5430,5430,5430,5430,0
20240415,183300,118563040,5430,5430,5430,5430,0
20240415,183200,118563040,5430,5430,5430,5430,0
20240415,183100,118563040,5430,5430,5430,5430,0
20240415,183000,118563040,5430,5430,5430,5430,0
20240415,182900,118563040,5430,5430,5430,5430,0
20240415,182800,118563040,5430,5430,5430,5430,0
20240415,182700,118563040,5430,5430,5430,5430,0
20240415,182600,118563040,5430,5430,5430,5430,0
20240415,182500,118563040,5430,5430,5430,5430,0
20240415,182400,118563040,5430,5430,5430,5430,0
20240415,182300,118563040,5430,5430,5430,5430,0
20240415,182200,118563040,5430,5430,5430,5430,0
20240415,182100,118563040,5430,5430,5430,5430,0
20240415,182000,118563040,5430,5430,5430,5430,0
20240415,181900,118563040,5430,5430,5430,5430,0
20240415,181800,118563040,5430,5430,5430,5430,0
20240415,181700,118563040,5430,5430,5430,5430,0
20240415,181600,118563040,5430,5430,5430,5430,0
20240415,181500,118563040,5430,5430,5430,5430,0
20240415,181400,118563040,5430,5430,5430,5430,0
20240415,181300,118563040,5430,5430,5430,5430,0
20240415,181200,118563040,5430,5430,5430,5430,0
20240415,181100,118563040,5430,5430,5430,5430,0
20240415,181000,118563040,5430,5430,5430,5430,0
20240415,180900,118563040,5430,5430,5430,5430,213
20240415,180800,118563040,5430,5430,5430,5430,0
20240415,180700,118563040,5430,5430,5430,5430,0
20240415,180600,118563040,5430,5430,5430,5430,0
20240415,180500,118563040,5430,5430,5430,5430,0
20240415,180400,118563040,5430,5430,5430,5430,0
20240415,180300,118563040,5430,5430,5430,5430,0
20240415,180200,118563040,5430,5430,5430,5430,0
20240415,180100,118563040,5430,5430,5430,5430,0
20240415,180000,118563040,5430,5430,5430,5430,0
20240415,175900,118563040,5430,5430,5430,5430,0
20240415,175800,118563040,5430,5430,5430,5430,0
20240415,175700,118563040,5430,5430,5430,5430,0
20240415,175600,118563040,5430,5430,5430,5430,0
20240415,175500,118563040,5430,5430,5430,5430,0
20240415,175400,118563040,5430,5430,5430,5430,0
20240415,175300,118563040,5430,5430,5430,5430,0
20240415,175200,118563040,5430,5430,5430,5430,0
20240415,175100,118563040,5430,5430,5430,5430,0
20240415,175000,118563040,5430,5430,5430,5430,0
20240415,174900,118563040,5430,5430,5430,5430,0
20240415,174800,118563040,5430,5430,5430,5430,0
20240415,174700,118563040,5430,5430,5430,5430,0
20240415,174600,118563040,5430,5430,5430,5430,0
20240415,174500,118563040,5430,5430,5430,5430,0
20240415,174400,118563040,5430,5430,5430,5430,0
20240415,174300,118563040,5430,5430,5430,5430,0
20240415,174200,118563040,5430,5430,5430,5430,0
20240415,174100,118563040,5430,5430,5430,5430,0
20240415,174000,118563040,5430,5430,5430,5430,0
20240415,173900,118563040,5430,5430,5430,5430,213
20240415,173800,118563040,5430,5430,5430,5430,0
20240415,173700,118563040,5430,5430,5430,5430,0
20240415,173600,118563040,5430,5430,5430,5430,0
20240415,173500,118563040,5430,5430,5430,5430,0
20240415,173400,118563040,5430,5430,5430,5430,0
20240415,173300,118563040,5430,5430,5430,5430,0
20240415,173200,118563040,5430,5430,5430,5430,0
20240415,173100,118563040,5430,5430,5430,5430,0
20240415,173000,118563040,5430,5430,5430,5430,0
20240415,172900,118563040,5430,5430,5430,5430,0
20240415,172800,118563040,5430,5430,5430,5430,0
20240415,172700,118563040,5430,5430,5430,5430,0
20240415,172600,118563040,5430,5430,5430,5430,0
20240415,172500,118563040,5430,5430,5430,5430,0
20240415,172400,118563040,5430,5430,5430,5430,0
20240415,172300,118563040,5430,5430,5430,5430,0
20240415,172200,118563040,5430,5430,5430,5430,0
20240415,172100,118563040,5430,5430,5430,5430,0
20240415,172000,118563040,5430,5430,5430,5430,0
20240415,171900,118563040,5430,5430,5430,5430,0
20240415,171800,118563040,5430,5430,5430,5430,0
20240415,171700,118563040,5430,5430,5430,5430,0
20240415,171600,118563040,5430,5430,5430,5430,0
20240415,171500,118563040,5430,5430,5430,5430,0
20240415,171400,118563040,5430,5430,5430,5430,0
20240415,171300,118563040,5430,5430,5430,5430,0
20240415,171200,118563040,5430,5430,5430,5430,0
20240415,171100,118563040,5430,5430,5430,5430,0
20240415,171000,118563040,5430,5430,5430,5430,0
20240415,170900,118563040,5430,5430,5430,5430,213
20240415,170800,118563040,5430,5430,5430,5430,0
20240415,170700,118563040,5430,5430,5430,5430,0
20240415,170600,118563040,5430,5430,5430,5430,0
20240415,170500,118563040,5430,5430,5430,5430,0
20240415,170400,118563040,5430,5430,5430,5430,0
20240415,170300,118563040,5430,5430,5430,5430,0
20240415,170200,118563040,5430,5430,5430,5430,0
20240415,170100,118563040,5430,5430,5430,5430,0
20240415,170000,118563040,5430,5430,5430,5430,0
20240415,165900,118563040,5430,5430,5430,5430,0
20240415,165800,118563040,5430,5430,5430,5430,0
20240415,165700,118563040,5430,5430,5430,5430,0
20240415,165600,118563040,5430,5430,5430,5430,0
20240415,165500,118563040,5430,5430,5430,5430,0
20240415,165400,118563040,5430,5430,5430,5430,0
20240415,165300,118563040,5430,5430,5430,5430,0
20240415,165200,118563040,5430,5430,5430,5430,0
20240415,165100,118563040,5430,5430,5430,5430,0
20240415,165000,118563040,5430,5430,5430,5430,0
20240415,164900,118563040,5430,5430,5430,5430,0
20240415,164800,118563040,5430,5430,5430,5430,0
20240415,164700,118563040,5430,5430,5430,5430,0
20240415,164600,118563040,5430,5430,5430,5430,0
20240415,164500,118563040,5430,5430,5430,5430,0
20240415,164400,118563040,5430,5430,5430,5430,0
20240415,164300,118563040,5430,5430,5430,5430,0
20240415,164200,118563040,5430,5430,5430,5430,0
20240415,164100,118563040,5430,5430,5430,5430,0
20240415,164000,118563040,5430,5430,5430,5430,0
20240415,163900,118563040,5430,5430,5430,5430,213
20240415,163800,118563040,5430,5430,5430,5430,0
20240415,163700,118563040,5430,5430,5430,5430,0
20240415,163600,118563040,5430,5430,5430,5430,0
20240415,163500,118563040,5430,5430,5430,5430,0
20240415,163400,118563040,5430,5430,5430,5430,0
20240415,163300,118563040,5430,5430,5430,5430,0
20240415,163200,118563040,5430,5430,5430,5430,0
20240415,163100,118563040,5430,5430,5430,5430,0
20240415,163000,118563040,5430,5430,5430,5430,0
20240415,162900,118563040,5430,5430,5430,5430,0
20240415,162800,118563040,5430,5430,5430,5430,0
20240415,162700,118563040,5430,5430,5430,5430,0
20240415,162600,118563040,5430,5430,5430,5430,0
20240415,162500,118563040,5430,5430,5430,5430,0
20240415,162400,118563040,5430,5430,5430,5430,0
20240415,162300,118563040,5430,5430,5430,5430,0
20240415,162200,118563040,5430,5430,5430,5430,0
20240415,162100,118563040,5430,5430,5430,5430,0
20240415,162000,118563040,5430,5430,5430,5430,0
20240415,161900,118563040,5430,5430,5430,5430,0
20240415,161800,118563040,5430,5430,5430,5430,0
20240415,161700,118563040,5430,5430,5430,5430,0
20240415,161600,118563040,5430,5430,5430,5430,0
20240415,161500,118563040,5430,5430,5430,5430,0
20240415,161400,118563040,5430,5430,5430,5430,0
20240415,161300,118563040,5430,5430,5430,5430,0
20240415,161200,118563040,5430,5430,5430,5430,0
20240415,161100,118563040,5430,5430,5430,5430,0
20240415,161000,118563040,5430,5430,5430,5430,0
20240415,160900,118563040,5430,5430,5430,5430,213
20240415,160800,118563040,5430,5430,5430,5430,0
20240415,160700,118563040,5430,5430,5430,5430,0
20240415,160600,118563040,5430,5430,5430,5430,0
20240415,160500,118563040,5430,5430,5430,5430,0
20240415,160400,118563040,5430,5430,5430,5430,0
20240415,160300,118563040,5430,5430,5430,5430,0
20240415,160200,118563040,5430,5430,5430,5430,0
20240415,160100,118563040,5430,5430,5430,5430,0
20240415,160000,118563040,5430,5430,5430,5430,0
20240415,155900,118563040,5430,5430,5430,5430,0
20240415,155800,118563040,5430,5430,5430,5430,0
20240415,155700,118563040,5430,5430,5430,5430,0
20240415,155600,118563040,5430,5430,5430,5430,0
20240415,155500,118563040,5430,5430,5430,5430,0
20240415,155400,118563040,5430,5430,5430,5430,0
20240415,155300,118563040,5430,5430,5430,5430,0
20240415,155200,118563040,5430,5430,5430,5430,0
20240415,155100,118563040,5430,5430,5430,5430,0
20240415,155000,118563040,5430,5430,5430,5430,0
20240415,154900,118563040,5430,5430,5430,5430,0
20240415,154800,118563040,5430,5430,5430,5430,0
20240415,154700,118563040,5430,5430,5430,5430,0
20240415,154600,118563040,5430,5430,5430,5430,0
20240415,154500,118563040,5430,5430,5430,5430,0
20240415,154400,118563040,5430,5430,5430,5430,0
20240415,154300,118563040,5430,5430,5430,5430,0
20240415,154200,118563040,5430,5430,5430,5430,0
20240415,154100,118563040,5430,5430,5430,5430,0
20240415,154000,118563040,5430,5430,5430,5430,0
20240415,153900,118563040,5430,5430,5430,5430,213
20240415,153800,118563040,5430,5430,5430,5430,0
20240415,153700,118563040,5430,5430,5430,5430,0
20240415,153600,118563040,5430,5430,5430,5430,0
20240415,153500,118563040,5430,5430,5430,5430,0
20240415,153400,118563040,5430,5430,5430,5430,0
20240415,153300,118563040,5430,5430,5430,5430,0
20240415,153200,118563040,5430,5430,5430,5430,0
20240415,153100,118563040,5430,5430,5430,5430,0
20240415,153000,118563040,5430,5430,5430,5430,213
20240415,152900,117406450,5410,5410,5410,5410,0
20240415,152800,117406450,5410,5410,5410,5410,0
20240415,152700,117406450,5410,5410,5410,5410,0
20240415,152600,117406450,5410,5410,5410,5410,0
20240415,152500,117406450,5410,5410,5410,5410,0
20240415,152400,117406450,5410,5410,5410,5410,0
20240415,152300,117406450,5410,5410,5410,5410,0
20240415,152200,117406450,5410,5410,5410,5410,0
20240415,152100,117406450,5410,5410,5410,5410,0
20240415,152000,117406450,5410,5410,5410,5410,0
20240415,151900,117406450,5410,5410,5450,5410,56
20240415,151800,117103450,5410,5430,5430,5410,30
20240415,151700,116940800,5430,5430,5430,5430,0
20240415,151600,116940800,5430,5430,5430,5430,16
20240415,151500,116853920,5460,5460,5460,5460,0
20240415,151400,116853920,5460,5460,5460,5460,0
20240415,151300,116853920,5460,5460,5460,5460,15
20240415,151200,116772020,5480,5480,5480,5480,0
20240415,151100,116772020,5480,5480,5480,5480,0
20240415,151000,116772020,5480,5480,5480,5480,0
20240415,150900,116772020,5480,5480,5480,5480,0
20240415,150800,116772020,5480,5480,5480,5480,0
20240415,150700,116772020,5480,5480,5480,5480,0
20240415,150600,116772020,5480,5480,5480,5480,0
20240415,150500,116772020,5480,5480,5480,5480,0
20240415,150400,116772020,5480,5480,5480,5480,1
20240415,150300,116766540,5470,5470,5470,5420,147
20240415,150200,115966930,5470,5470,5470,5470,40
20240415,150100,115748130,5460,5460,5460,5460,0
20240415,150000,115748130,5460,5460,5460,5460,1000
20240415,145900,110288130,5460,5460,5460,5460,0
20240415,145800,110288130,5460,5460,5460,5460,15
20240415,145700,110206230,5450,5430,5450,5430,74
20240415,145600,109802990,5420,5420,5420,5420,9
20240415,145500,109754210,5420,5420,5420,5420,0
20240415,145400,109754210,5420,5420,5420,5420,0
20240415,145300,109754210,5420,5420,5420,5420,0
20240415,145200,109754210,5420,5420,5420,5420,0
20240415,145100,109754210,5420,5420,5420,5420,13
20240415,145000,109683750,5420,5420,5420,5420,0
20240415,144900,109683750,5420,5420,5420,5420,0
20240415,144800,109683750,5420,5420,5420,5420,0
20240415,144700,109683750,5420,5420,5420,5420,150
20240415,144600,108870750,5420,5420,5420,5420,0
20240415,144500,108870750,5420,5420,5420,5420,0
20240415,144400,108870750,5420,5420,5420,5420,0
20240415,144300,108870750,5420,5420,5420,5420,0
20240415,144200,108870750,5420,5420,5420,5420,0
20240415,144100,108870750,5420,5420,5420,5420,5
20240415,144000,108843650,5410,5410,5410,5410,0
20240415,143900,108843650,5410,5410,5410,5410,18
20240415,143800,108746270,5410,5410,5410,5410,0
20240415,143700,108746270,5410,5410,5410,5410,0
20240415,143600,108746270,5410,5410,5410,5410,0
20240415,143500,108746270,5410,5410,5410,5410,0
20240415,143400,108746270,5410,5410,5410,5410,0
20240415,143300,108746270,5410,5410,5410,5410,0
20240415,143200,108746270,5410,5410,5410,5410,0
20240415,143100,108746270,5410,5410,5410,5410,0
20240415,143000,108746270,5410,5410,5410,5410,0
20240415,142900,108746270,5410,5410,5410,5410,0
20240415,142800,108746270,5410,5410,5410,5410,165
20240415,142700,107853620,5410,5410,5410,5410,50
20240415,142600,107583120,5390,5390,5390,5390,0
20240415,142500,107583120,5390,5390,5390,5390,0
20240415,142400,107583120,5390,5390,5390,5390,0
20240415,142300,107583120,5390,5390,5390,5390,0
20240415,142200,107583120,5390,5390,5390,5390,0
20240415,142100,107583120,5390,5390,5390,5390,0
20240415,142000,107583120,5390,5390,5390,5390,0
20240415,141900,107583120,5390,5390,5390,5390,0
20240415,141800,107583120,5390,5390,5390,5390,0
20240415,141700,107583120,5390,5390,5390,5390,0
20240415,141600,107583120,5390,5390,5390,5390,0
20240415,141500,107583120,5390,5390,5390,5390,0
20240415,141400,107583120,5390,5390,5390,5390,0
20240415,141300,107583120,5390,5390,5390,5390,0
20240415,141200,107583120,5390,5390,5390,5390,0
20240415,141100,107583120,5390,5390,5390,5390,0
20240415,141000,107583120,5390,5390,5390,5390,0
20240415,140900,107583120,5390,5390,5390,5390,0
20240415,140800,107583120,5390,5390,5390,5390,0
20240415,140700,107583120,5390,5390,5390,5390,0
20240415,140600,107583120,5390,5390,5390,5390,0
20240415,140500,107583120,5390,5390,5390,5390,0
20240415,140400,107583120,5390,5390,5390,5390,145
20240415,140300,106801570,5390,5390,5390,5390,15
20240415,140200,106720720,5380,5380,5380,5380,0
20240415,140100,106720720,5380,5380,5380,5380,3
20240415,140000,106704580,5390,5390,5390,5390,0
20240415,135900,106704580,5390,5390,5390,5390,0
20240415,135800,106704580,5390,5390,5390,5390,0
20240415,135700,106704580,5390,5390,5390,5390,0
20240415,135600,106704580,5390,5390,5390,5390,112
20240415,135500,106100900,5390,5390,5390,5390,0
20240415,135400,106100900,5390,5390,5390,5390,2
20240415,135300,106090120,5390,5390,5390,5390,0
20240415,135200,106090120,5390,5390,5390,5390,0
20240415,135100,106090120,5390,5390,5390,5390,0
20240415,135000,106090120,5390,5390,5390,5390,0
20240415,134900,106090120,5390,5390,5390,5390,92
20240415,134800,105594240,5390,5390,5390,5390,0
20240415,134700,105594240,5390,5390,5390,5390,0
20240415,134600,105594240,5390,5390,5390,5390,0
20240415,134500,105594240,5390,5390,5390,5390,0
20240415,134400,105594240,5390,5390,5390,5390,94
20240415,134300,105087580,5390,5390,5390,5390,0
20240415,134200,105087580,5390,5390,5390,5390,0
20240415,134100,105087580,5390,5390,5390,5390,0
20240415,134000,105087580,5390,5390,5390,5390,0
20240415,133900,105087580,5390,5390,5390,5390,0
20240415,133800,105087580,5390,5390,5390,5390,0
20240415,133700,105087580,5390,5390,5390,5390,13
20240415,133600,105017510,5390,5390,5390,5390,0
20240415,133500,105017510,5390,5390,5390,5390,19
20240415,133400,104915100,5390,5390,5390,5390,0
20240415,133300,104915100,5390,5390,5390,5390,0
20240415,133200,104915100,5390,5390,5390,5390,0
20240415,133100,104915100,5390,5390,5390,5390,0
20240415,133000,104915100,5390,5390,5390,5390,0
20240415,132900,104915100,5390,5390,5390,5390,0
20240415,132800,104915100,5390,5390,5390,5390,0
20240415,132700,104915100,5390,5390,5390,5390,25
20240415,132600,104780350,5390,5390,5390,5390,0
20240415,132500,104780350,5390,5390,5390,5390,25
20240415,132400,104645600,5400,5400,5400,5400,0
20240415,132300,104645600,5400,5400,5400,5400,0
20240415,132200,104645600,5400,5400,5400,5400,0
20240415,132100,104645600,5400,5400,5400,5400,0
20240415,132000,104645600,5400,5400,5400,5400,107
20240415,131900,104067800,5400,5400,5400,5400,500
20240415,131800,101367800,5400,5400,5400,5400,10
20240415,131700,101313800,5400,5400,5400,5400,5
20240415,131600,101286800,5400,5400,5400,5400,55
20240415,131500,100989800,5390,5390,5390,5390,0
20240415,131400,100989800,5390,5390,5390,5390,0
20240415,131300,100989800,5390,5390,5390,5390,48
20240415,131200,100731080,5370,5370,5370,5370,0
20240415,131100,100731080,5370,5370,5370,5370,0
20240415,131000,100731080,5370,5370,5370,5370,0
20240415,130900,100731080,5370,5370,5370,5370,0
20240415,130800,100731080,5370,5370,5370,5370,0
20240415,130700,100731080,5370,5370,5370,5370,0
20240415,130600,100731080,5370,5370,5370,5370,0
20240415,130500,100731080,5370,5370,5370,5370,75
20240415,130400,100328330,5360,5360,5360,5360,0
20240415,130300,100328330,5360,5360,5360,5360,0
20240415,130200,100328330,5360,5360,5360,5360,0
20240415,130100,100328330,5360,5380,5380,5360,746
20240415,130000,96324400,5390,5390,5390,5390,0
20240415,125900,96324400,5390,5390,5390,5390,0
20240415,125800,96324400,5390,5390,5390,5390,0
20240415,125700,96324400,5390,5390,5390,5390,62
20240415,125600,95990220,5400,5400,5400,5400,0
20240415,125500,95990220,5400,5400,5400,5400,0
20240415,125400,95990220,5400,5400,5400,5400,15
20240415,125300,95909220,5400,5410,5410,5400,31
20240415,125200,95741810,5410,5410,5410,5410,0
20240415,125100,95741810,5410,5410,5410,5410,0
20240415,125000,95741810,5410,5410,5410,5410,0
20240415,124900,95741810,5410,5410,5410,5410,0
20240415,124800,95741810,5410,5410,5410,5410,0
20240415,124700,95741810,5410,5410,5410,5410,0
20240415,124600,95741810,5410,5410,5410,5410,0
20240415,124500,95741810,5410,5390,5410,5390,3
20240415,124400,95725620,5390,5390,5390,5390,290
20240415,124300,94162520,5370,5380,5380,5370,484
20240415,124200,91560240,5390,5390,5390,5390,0
20240415,124100,91560240,5390,5390,5390,5390,0
20240415,124000,91560240,5390,5390,5390,5390,0
20240415,123900,91560240,5390,5390,5390,5390,0
20240415,123800,91560240,5390,5390,5390,5390,214
20240415,123700,90406780,5380,5380,5380,5380,0
20240415,123600,90406780,5380,5380,5380,5380,0
20240415,123500,90406780,5380,5400,5400,5370,3009
20240415,123400,74221920,5400,5400,5400,5400,0
20240415,123300,74221920,5400,5400,5400,5400,0
20240415,123200,74221920,5400,5400,5400,5400,0
20240415,123100,74221920,5400,5400,5400,5400,0
20240415,123000,74221920,5400,5400,5400,5400,0
20240415,122900,74221920,5400,5400,5400,5400,0
20240415,122800,74221920,5400,5400,5400,5400,0
20240415,122700,74221920,5400,5430,5430,5400,2441
20240415,122600,61035980,5410,5410,5410,5410,0
20240415,122500,61035980,5410,5410,5410,5410,0
20240415,122400,61035980,5410,5410,5410,5410,0
20240415,122300,61035980,5410,5410,5410,5410,0
20240415,122200,61035980,5410,5410,5410,5410,0
20240415,122100,61035980,5410,5410,5410,5410,0
20240415,122000,61035980,5410,5410,5410,5410,0
20240415,121900,61035980,5410,5410,5410,5410,0
20240415,121800,61035980,5410,5410,5410,5410,0
20240415,121700,61035980,5410,5410,5410,5410,0
20240415,121600,61035980,5410,5410,5410,5410,0
20240415,121500,61035980,5410,5410,5410,5410,31
20240415,121400,60868270,5410,5410,5410,5410,0
20240415,121300,60868270,5410,5410,5410,5410,0
20240415,121200,60868270,5410,5410,5410,5410,0
20240415,121100,60868270,5410,5410,5410,5410,0
20240415,121000,60868270,5410,5410,5410,5410,0
20240415,120900,60868270,5410,5410,5410,5410,0
20240415,120800,60868270,5410,5410,5410,5410,0
20240415,120700,60868270,5410,5410,5410,5410,0
20240415,120600,60868270,5410,5410,5410,5410,0
20240415,120500,60868270,5410,5410,5410,5410,0
20240415,120400,60868270,5410,5420,5420,5410,185
20240415,120300,59866060,5440,5440,5440,5440,0
20240415,120200,59866060,5440,5440,5440,5440,0
20240415,120100,59866060,5440,5440,5440,5440,0
20240415,120000,59866060,5440,5440,5440,5440,0
20240415,115900,59866060,5440,5440,5440,5440,0
20240415,115800,59866060,5440,5440,5440,5440,0
20240415,115700,59866060,5440,5440,5440,5440,0
20240415,115600,59866060,5440,5440,5440,5440,9
20240415,115500,59817100,5410,5410,5410,5410,0
20240415,115400,59817100,5410,5410,5410,5410,0
20240415,115300,59817100,5410,5410,5410,5410,0
20240415,115200,59817100,5410,5410,5410,5410,0
20240415,115100,59817100,5410,5410,5410,5410,0
20240415,115000,59817100,5410,5410,5410,5410,0
20240415,114900,59817100,5410,5410,5410,5410,0
20240415,114800,59817100,5410,5410,5410,5410,0
20240415,114700,59817100,5410,5410,5410,5410,0
20240415,114600,59817100,5410,5410,5410,5410,0
20240415,114500,59817100,5410,5410,5410,5410,0
20240415,114400,59817100,5410,5410,5410,5410,0
20240415,114300,59817100,5410,5410,5410,5410,0
20240415,114200,59817100,5410,5410,5410,5410,0
20240415,114100,59817100,5410,5410,5410,5410,0
20240415,114000,59817100,5410,5410,5410,5410,0
20240415,113900,59817100,5410,5410,5410,5410,0
20240415,113800,59817100,5410,5410,5410,5410,0
20240415,113700,59817100,5410,5420,5420,5410,100
20240415,113600,59275820,5410,5410,5410,5410,0
20240415,113500,59275820,5410,5410,5410,5410,0
20240415,113400,59275820,5410,5410,5410,5410,0
20240415,113300,59275820,5410,5410,5410,5410,0
20240415,113200,59275820,5410,5410,5410,5410,0
20240415,113100,59275820,5410,5410,5410,5410,0
20240415,113000,59275820,5410,5410,5410,5410,0
20240415,112900,59275820,5410,5410,5410,5410,0
20240415,112800,59275820,5410,5410,5410,5410,0
20240415,112700,59275820,5410,5410,5410,5410,0
20240415,112600,59275820,5410,5410,5410,5410,0
20240415,112500,59275820,5410,5410,5410,5410,0
20240415,112400,59275820,5410,5410,5410,5410,0
20240415,112300,59275820,5410,5410,5410,5410,6
20240415,112200,59243360,5410,5410,5410,5410,0
20240415,112100,59243360,5410,5410,5410,5410,0
20240415,112000,59243360,5410,5410,5410,5410,0
20240415,111900,59243360,5410,5410,5410,5410,0
20240415,111800,59243360,5410,5410,5410,5410,0
20240415,111700,59243360,5410,5410,5410,5410,100
20240415,111600,58702360,5410,5410,5410,5410,0
20240415,111500,58702360,5410,5410,5410,5410,1000
20240415,111400,53292360,5410,5410,5410,5410,0
20240415,111300,53292360,5410,5410,5410,5410,0
20240415,111200,53292360,5410,5410,5410,5410,0
20240415,111100,53292360,5410,5410,5410,5410,0
20240415,111000,53292360,5410,5410,5410,5410,1
20240415,110900,53286950,5430,5430,5430,5430,0
20240415,110800,53286950,5430,5430,5430,5430,0
20240415,110700,53286950,5430,5420,5430,5420,110
20240415,110600,52690500,5410,5410,5410,5410,0
20240415,110500,52690500,5410,5410,5410,5410,0
20240415,110400,52690500,5410,5410,5410,5410,9
20240415,110300,52641810,5400,5400,5400,5400,0
20240415,110200,52641810,5400,5410,5410,5400,88
20240415,110100,52166050,5410,5410,5410,5410,0
20240415,110000,52166050,5410,5410,5410,5410,0
20240415,105900,52166050,5410,5410,5410,5410,0
20240415,105800,52166050,5410,5410,5410,5410,0
20240415,105700,52166050,5410,5410,5410,5410,0
20240415,105600,52166050,5410,5410,5410,5410,1
20240415,105500,52160640,5400,5400,5400,5400,0
20240415,105400,52160640,5400,5400,5400,5400,0
20240415,105300,52160640,5400,5400,5400,5400,0
20240415,105200,52160640,5400,5400,5400,5400,0
20240415,105100,52160640,5400,5400,5400,5400,0
20240415,105000,52160640,5400,5400,5400,5400,0
20240415,104900,52160640,5400,5400,5400,5400,0
20240415,104800,52160640,5400,5400,5400,5400,0
20240415,104700,52160640,5400,5400,5400,5400,0
20240415,104600,52160640,5400,5400,5400,5400,0
20240415,104500,52160640,5400,5400,5400,5400,0
20240415,104400,52160640,5400,5400,5400,5400,0
20240415,104300,52160640,5400,5400,5400,5400,100
20240415,104200,51620640,5400,5400,5400,5400,0
20240415,104100,51620640,5400,5400,5400,5400,100
20240415,104000,51080640,5400,5400,5400,5400,0
20240415,103900,51080640,5400,5400,5400,5400,100
20240415,103800,50540640,5400,5400,5400,5400,0
20240415,103700,50540640,5400,5400,5400,5400,0
20240415,103600,50540640,5400,5410,5410,5400,480
20240415,103500,47947830,5410,5410,5410,5410,0
20240415,103400,47947830,5410,5420,5420,5410,27
20240415,103300,47801540,5420,5420,5420,5420,0
20240415,103200,47801540,5420,5420,5420,5420,0
20240415,103100,47801540,5420,5420,5420,5420,0
20240415,103000,47801540,5420,5420,5420,5420,0
20240415,102900,47801540,5420,5420,5420,5420,0
20240415,102800,47801540,5420,5420,5420,5420,0
20240415,102700,47801540,5420,5420,5420,5420,19
20240415,102600,47698560,5430,5430,5430,5430,0
20240415,102500,47698560,5430,5430,5430,5430,0
20240415,102400,47698560,5430,5430,5430,5430,0
20240415,102300,47698560,5430,5430,5430,5430,1
20240415,102200,47693130,5400,5400,5400,5400,0
20240415,102100,47693130,5400,5400,5400,5400,0
20240415,102000,47693130,5400,5440,5440,5400,3000
20240415,101900,31467050,5480,5480,5480,5480,0
20240415,101800,31467050,5480,5480,5480,5480,0
20240415,101700,31467050,5480,5480,5480,5480,0
20240415,101600,31467050,5480,5480,5480,5480,0
20240415,101500,31467050,5480,5480,5480,5480,0
20240415,101400,31467050,5480,5480,5480,5480,0
20240415,101300,31467050,5480,5480,5480,5480,0
20240415,101200,31467050,5480,5470,5480,5470,39
20240415,101100,31253550,5460,5460,5460,5460,0
20240415,101000,31253550,5460,5460,5460,5460,0
20240415,100900,31253550,5460,5460,5460,5460,40
20240415,100800,31035150,5450,5450,5450,5450,0
20240415,100700,31035150,5450,5450,5450,5450,13
20240415,100600,30964300,5450,5450,5450,5450,1
20240415,100500,30958850,5420,5430,5430,5420,248
20240415,100400,29614330,5450,5450,5450,5450,1
20240415,100300,29608880,5460,5440,5460,5440,225
20240415,100200,28382060,5450,5450,5450,5450,13
20240415,100100,28311210,5430,5430,5430,5430,0
20240415,100000,28311210,5430,5430,5430,5430,0
20240415,095900,28311210,5430,5430,5430,5430,0
20240415,095800,28311210,5430,5430,5430,5430,48
20240415,095700,28050570,5430,5430,5430,5430,0
20240415,095600,28050570,5430,5430,5430,5430,0
20240415,095500,28050570,5430,5430,5430,5430,3
20240415,095400,28034280,5430,5430,5430,5430,0
20240415,095300,28034280,5430,5430,5430,5430,2
20240415,095200,28023420,5430,5430,5430,5430,0
20240415,095100,28023420,5430,5430,5430,5430,9
20240415,095000,27974550,5420,5420,5420,5420,9
20240415,094900,27925770,5430,5430,5430,5430,0
20240415,094800,27925770,5430,5430,5430,5430,0
20240415,094700,27925770,5430,5430,5430,5430,0
20240415,094600,27925770,5430,5430,5430,5430,15
20240415,094500,27844320,5430,5430,5430,5430,0
20240415,094400,27844320,5430,5430,5430,5430,0
20240415,094300,27844320,5430,5430,5430,5430,0
20240415,094200,27844320,5430,5430,5430,5430,0
20240415,094100,27844320,5430,5430,5430,5430,0
20240415,094000,27844320,5430,5430,5430,5430,0
20240415,093900,27844320,5430,5430,5430,5430,10
20240415,093800,27790020,5410,5410,5410,5410,0
20240415,093700,27790020,5410,5410,5410,5410,0
20240415,093600,27790020,5410,5410,5410,5410,0
20240415,093500,27790020,5410,5410,5410,5410,0
20240415,093400,27790020,5410,5420,5420,5410,456
20240415,093300,25318700,5420,5420,5420,5420,174
20240415,093200,24375620,5420,5420,5420,5420,0
20240415,093100,24375620,5420,5420,5420,5420,2
20240415,093000,24364780,5420,5420,5420,5420,0
20240415,092900,24364780,5420,5420,5420,5420,0
20240415,092800,24364780,5420,5430,5430,5420,3
20240415,092700,24348500,5430,5420,5430,5420,239
20240415,092600,23052410,5440,5440,5440,5440,0
20240415,092500,23052410,5440,5440,5440,5440,0
20240415,092400,23052410,5440,5440,5440,5440,0
20240415,092300,23052410,5440,5440,5440,5440,30
20240415,092200,22889210,5410,5410,5410,5410,0
20240415,092100,22889210,5410,5410,5410,5410,159
20240415,092000,22029020,5410,5410,5410,5410,0
20240415,091900,22029020,5410,5410,5410,5410,1
20240415,091800,22023610,5440,5440,5440,5440,185
20240415,091700,21017210,5400,5400,5400,5400,0
20240415,091600,21017210,5400,5400,5400,5400,0
20240415,091500,21017210,5400,5440,5440,5400,2577
20240415,091400,7038120,5450,5450,5450,5450,200
20240415,091300,5948120,5450,5450,5450,5450,34
20240415,091200,5762820,5450,5450,5450,5450,66
20240415,091100,5403120,5460,5460,5460,5460,0
20240415,091000,5403120,5460,5460,5460,5460,5
20240415,090900,5375820,5460,5460,5460,5460,0
20240415,090800,5375820,5460,5460,5460,5460,1
20240415,090700,5370360,5460,5460,5460,5460,18
20240415,090600,5272080,5460,5460,5460,5460,0
20240415,090500,5272080,5460,5460,5460,5460,447
20240415,090400,2831460,5470,5470,5470,5470,0
20240415,090300,2831460,5470,5470,5470,5470,0
20240415,090200,2831460,5470,5470,5470,5460,42
20240415,090100,2601910,5480,5490,5490,5480,36
20240415,090000,2404620,5490,5490,5490,5490,438