KissMeData/080720/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,193800,70101100,5490,5490,5490,5490,1184
20240405,193700,70101100,5490,5490,5490,5490,0
20240405,193600,70101100,5490,5490,5490,5490,0
20240405,193500,70101100,5490,5490,5490,5490,0
20240405,193400,70101100,5490,5490,5490,5490,0
20240405,193300,70101100,5490,5490,5490,5490,0
20240405,193200,70101100,5490,5490,5490,5490,0
20240405,193100,70101100,5490,5490,5490,5490,0
20240405,193000,70101100,5490,5490,5490,5490,0
20240405,192900,70101100,5490,5490,5490,5490,0
20240405,192800,70101100,5490,5490,5490,5490,0
20240405,192700,70101100,5490,5490,5490,5490,0
20240405,192600,70101100,5490,5490,5490,5490,0
20240405,192500,70101100,5490,5490,5490,5490,0
20240405,192400,70101100,5490,5490,5490,5490,0
20240405,192300,70101100,5490,5490,5490,5490,0
20240405,192200,70101100,5490,5490,5490,5490,0
20240405,192100,70101100,5490,5490,5490,5490,0
20240405,192000,70101100,5490,5490,5490,5490,0
20240405,191900,70101100,5490,5490,5490,5490,0
20240405,191800,70101100,5490,5490,5490,5490,0
20240405,191700,70101100,5490,5490,5490,5490,0
20240405,191600,70101100,5490,5490,5490,5490,0
20240405,191500,70101100,5490,5490,5490,5490,0
20240405,191400,70101100,5490,5490,5490,5490,0
20240405,191300,70101100,5490,5490,5490,5490,0
20240405,191200,70101100,5490,5490,5490,5490,0
20240405,191100,70101100,5490,5490,5490,5490,0
20240405,191000,70101100,5490,5490,5490,5490,0
20240405,190900,70101100,5490,5490,5490,5490,0
20240405,190800,70101100,5490,5490,5490,5490,1184
20240405,190700,70101100,5490,5490,5490,5490,0
20240405,190600,70101100,5490,5490,5490,5490,0
20240405,190500,70101100,5490,5490,5490,5490,0
20240405,190400,70101100,5490,5490,5490,5490,0
20240405,190300,70101100,5490,5490,5490,5490,0
20240405,190200,70101100,5490,5490,5490,5490,0
20240405,190100,70101100,5490,5490,5490,5490,0
20240405,190000,70101100,5490,5490,5490,5490,0
20240405,185900,70101100,5490,5490,5490,5490,0
20240405,185800,70101100,5490,5490,5490,5490,0
20240405,185700,70101100,5490,5490,5490,5490,0
20240405,185600,70101100,5490,5490,5490,5490,0
20240405,185500,70101100,5490,5490,5490,5490,0
20240405,185400,70101100,5490,5490,5490,5490,0
20240405,185300,70101100,5490,5490,5490,5490,0
20240405,185200,70101100,5490,5490,5490,5490,0
20240405,185100,70101100,5490,5490,5490,5490,0
20240405,185000,70101100,5490,5490,5490,5490,0
20240405,184900,70101100,5490,5490,5490,5490,0
20240405,184800,70101100,5490,5490,5490,5490,0
20240405,184700,70101100,5490,5490,5490,5490,0
20240405,184600,70101100,5490,5490,5490,5490,0
20240405,184500,70101100,5490,5490,5490,5490,0
20240405,184400,70101100,5490,5490,5490,5490,0
20240405,184300,70101100,5490,5490,5490,5490,0
20240405,184200,70101100,5490,5490,5490,5490,0
20240405,184100,70101100,5490,5490,5490,5490,0
20240405,184000,70101100,5490,5490,5490,5490,0
20240405,183900,70101100,5490,5490,5490,5490,0
20240405,183800,70101100,5490,5490,5490,5490,1184
20240405,183700,70101100,5490,5490,5490,5490,0
20240405,183600,70101100,5490,5490,5490,5490,0
20240405,183500,70101100,5490,5490,5490,5490,0
20240405,183400,70101100,5490,5490,5490,5490,0
20240405,183300,70101100,5490,5490,5490,5490,0
20240405,183200,70101100,5490,5490,5490,5490,0
20240405,183100,70101100,5490,5490,5490,5490,0
20240405,183000,70101100,5490,5490,5490,5490,0
20240405,182900,70101100,5490,5490,5490,5490,0
20240405,182800,70101100,5490,5490,5490,5490,0
20240405,182700,70101100,5490,5490,5490,5490,0
20240405,182600,70101100,5490,5490,5490,5490,0
20240405,182500,70101100,5490,5490,5490,5490,0
20240405,182400,70101100,5490,5490,5490,5490,0
20240405,182300,70101100,5490,5490,5490,5490,0
20240405,182200,70101100,5490,5490,5490,5490,0
20240405,182100,70101100,5490,5490,5490,5490,0
20240405,182000,70101100,5490,5490,5490,5490,0
20240405,181900,70101100,5490,5490,5490,5490,0
20240405,181800,70101100,5490,5490,5490,5490,0
20240405,181700,70101100,5490,5490,5490,5490,0
20240405,181600,70101100,5490,5490,5490,5490,0
20240405,181500,70101100,5490,5490,5490,5490,0
20240405,181400,70101100,5490,5490,5490,5490,0
20240405,181300,70101100,5490,5490,5490,5490,0
20240405,181200,70101100,5490,5490,5490,5490,0
20240405,181100,70101100,5490,5490,5490,5490,0
20240405,181000,70101100,5490,5490,5490,5490,0
20240405,180900,70101100,5490,5490,5490,5490,0
20240405,180800,70101100,5490,5490,5490,5490,1184
20240405,180700,70101100,5490,5490,5490,5490,0
20240405,180600,70101100,5490,5490,5490,5490,0
20240405,180500,70101100,5490,5490,5490,5490,0
20240405,180400,70101100,5490,5490,5490,5490,0
20240405,180300,70101100,5490,5490,5490,5490,0
20240405,180200,70101100,5490,5490,5490,5490,0
20240405,180100,70101100,5490,5490,5490,5490,0
20240405,180000,70101100,5490,5490,5490,5490,0
20240405,175900,70101100,5490,5490,5490,5490,0
20240405,175800,70101100,5490,5490,5490,5490,0
20240405,175700,70101100,5490,5490,5490,5490,0
20240405,175600,70101100,5490,5490,5490,5490,0
20240405,175500,70101100,5490,5490,5490,5490,0
20240405,175400,70101100,5490,5490,5490,5490,0
20240405,175300,70101100,5490,5490,5490,5490,0
20240405,175200,70101100,5490,5490,5490,5490,0
20240405,175100,70101100,5490,5490,5490,5490,0
20240405,175000,70101100,5490,5490,5490,5490,0
20240405,174900,70101100,5490,5490,5490,5490,0
20240405,174800,70101100,5490,5490,5490,5490,0
20240405,174700,70101100,5490,5490,5490,5490,0
20240405,174600,70101100,5490,5490,5490,5490,0
20240405,174500,70101100,5490,5490,5490,5490,0
20240405,174400,70101100,5490,5490,5490,5490,0
20240405,174300,70101100,5490,5490,5490,5490,0
20240405,174200,70101100,5490,5490,5490,5490,0
20240405,174100,70101100,5490,5490,5490,5490,0
20240405,174000,70101100,5490,5490,5490,5490,0
20240405,173900,70101100,5490,5490,5490,5490,0
20240405,173800,70101100,5490,5490,5490,5490,1184
20240405,173700,70101100,5490,5490,5490,5490,0
20240405,173600,70101100,5490,5490,5490,5490,0
20240405,173500,70101100,5490,5490,5490,5490,0
20240405,173400,70101100,5490,5490,5490,5490,0
20240405,173300,70101100,5490,5490,5490,5490,0
20240405,173200,70101100,5490,5490,5490,5490,0
20240405,173100,70101100,5490,5490,5490,5490,0
20240405,173000,70101100,5490,5490,5490,5490,0
20240405,172900,70101100,5490,5490,5490,5490,0
20240405,172800,70101100,5490,5490,5490,5490,0
20240405,172700,70101100,5490,5490,5490,5490,0
20240405,172600,70101100,5490,5490,5490,5490,0
20240405,172500,70101100,5490,5490,5490,5490,0
20240405,172400,70101100,5490,5490,5490,5490,0
20240405,172300,70101100,5490,5490,5490,5490,0
20240405,172200,70101100,5490,5490,5490,5490,0
20240405,172100,70101100,5490,5490,5490,5490,0
20240405,172000,70101100,5490,5490,5490,5490,0
20240405,171900,70101100,5490,5490,5490,5490,0
20240405,171800,70101100,5490,5490,5490,5490,0
20240405,171700,70101100,5490,5490,5490,5490,0
20240405,171600,70101100,5490,5490,5490,5490,0
20240405,171500,70101100,5490,5490,5490,5490,0
20240405,171400,70101100,5490,5490,5490,5490,0
20240405,171300,70101100,5490,5490,5490,5490,0
20240405,171200,70101100,5490,5490,5490,5490,0
20240405,171100,70101100,5490,5490,5490,5490,0
20240405,171000,70101100,5490,5490,5490,5490,0
20240405,170900,70101100,5490,5490,5490,5490,0
20240405,170800,70101100,5490,5490,5490,5490,1184
20240405,170700,70101100,5490,5490,5490,5490,0
20240405,170600,70101100,5490,5490,5490,5490,0
20240405,170500,70101100,5490,5490,5490,5490,0
20240405,170400,70101100,5490,5490,5490,5490,0
20240405,170300,70101100,5490,5490,5490,5490,0
20240405,170200,70101100,5490,5490,5490,5490,0
20240405,170100,70101100,5490,5490,5490,5490,0
20240405,170000,70101100,5490,5490,5490,5490,0
20240405,165900,70101100,5490,5490,5490,5490,0
20240405,165800,70101100,5490,5490,5490,5490,0
20240405,165700,70101100,5490,5490,5490,5490,0
20240405,165600,70101100,5490,5490,5490,5490,0
20240405,165500,70101100,5490,5490,5490,5490,0
20240405,165400,70101100,5490,5490,5490,5490,0
20240405,165300,70101100,5490,5490,5490,5490,0
20240405,165200,70101100,5490,5490,5490,5490,0
20240405,165100,70101100,5490,5490,5490,5490,0
20240405,165000,70101100,5490,5490,5490,5490,0
20240405,164900,70101100,5490,5490,5490,5490,0
20240405,164800,70101100,5490,5490,5490,5490,0
20240405,164700,70101100,5490,5490,5490,5490,0
20240405,164600,70101100,5490,5490,5490,5490,0
20240405,164500,70101100,5490,5490,5490,5490,0
20240405,164400,70101100,5490,5490,5490,5490,0
20240405,164300,70101100,5490,5490,5490,5490,0
20240405,164200,70101100,5490,5490,5490,5490,0
20240405,164100,70101100,5490,5490,5490,5490,0
20240405,164000,70101100,5490,5490,5490,5490,0
20240405,163900,70101100,5490,5490,5490,5490,0
20240405,163800,70101100,5490,5490,5490,5490,1184
20240405,163700,70101100,5490,5490,5490,5490,0
20240405,163600,70101100,5490,5490,5490,5490,0
20240405,163500,70101100,5490,5490,5490,5490,0
20240405,163400,70101100,5490,5490,5490,5490,0
20240405,163300,70101100,5490,5490,5490,5490,0
20240405,163200,70101100,5490,5490,5490,5490,0
20240405,163100,70101100,5490,5490,5490,5490,0
20240405,163000,70101100,5490,5490,5490,5490,0
20240405,162900,70101100,5490,5490,5490,5490,0
20240405,162800,70101100,5490,5490,5490,5490,0
20240405,162700,70101100,5490,5490,5490,5490,0
20240405,162600,70101100,5490,5490,5490,5490,0
20240405,162500,70101100,5490,5490,5490,5490,0
20240405,162400,70101100,5490,5490,5490,5490,0
20240405,162300,70101100,5490,5490,5490,5490,0
20240405,162200,70101100,5490,5490,5490,5490,0
20240405,162100,70101100,5490,5490,5490,5490,0
20240405,162000,70101100,5490,5490,5490,5490,0
20240405,161900,70101100,5490,5490,5490,5490,0
20240405,161800,70101100,5490,5490,5490,5490,0
20240405,161700,70101100,5490,5490,5490,5490,0
20240405,161600,70101100,5490,5490,5490,5490,0
20240405,161500,70101100,5490,5490,5490,5490,0
20240405,161400,70101100,5490,5490,5490,5490,0
20240405,161300,70101100,5490,5490,5490,5490,0
20240405,161200,70101100,5490,5490,5490,5490,0
20240405,161100,70101100,5490,5490,5490,5490,0
20240405,161000,70101100,5490,5490,5490,5490,0
20240405,160900,70101100,5490,5490,5490,5490,0
20240405,160800,70101100,5490,5490,5490,5490,1184
20240405,160700,70101100,5490,5490,5490,5490,0
20240405,160600,70101100,5490,5490,5490,5490,0
20240405,160500,70101100,5490,5490,5490,5490,0
20240405,160400,70101100,5490,5490,5490,5490,0
20240405,160300,70101100,5490,5490,5490,5490,0
20240405,160200,70101100,5490,5490,5490,5490,0
20240405,160100,70101100,5490,5490,5490,5490,0
20240405,160000,70101100,5490,5490,5490,5490,0
20240405,155900,70101100,5490,5490,5490,5490,0
20240405,155800,70101100,5490,5490,5490,5490,0
20240405,155700,70101100,5490,5490,5490,5490,0
20240405,155600,70101100,5490,5490,5490,5490,0
20240405,155500,70101100,5490,5490,5490,5490,0
20240405,155400,70101100,5490,5490,5490,5490,0
20240405,155300,70101100,5490,5490,5490,5490,0
20240405,155200,70101100,5490,5490,5490,5490,0
20240405,155100,70101100,5490,5490,5490,5490,0
20240405,155000,70101100,5490,5490,5490,5490,0
20240405,154900,70101100,5490,5490,5490,5490,0
20240405,154800,70101100,5490,5490,5490,5490,0
20240405,154700,70101100,5490,5490,5490,5490,0
20240405,154600,70101100,5490,5490,5490,5490,0
20240405,154500,70101100,5490,5490,5490,5490,0
20240405,154400,70101100,5490,5490,5490,5490,0
20240405,154300,70101100,5490,5490,5490,5490,0
20240405,154200,70101100,5490,5490,5490,5490,0
20240405,154100,70101100,5490,5490,5490,5490,0
20240405,154000,70101100,5490,5490,5490,5490,0
20240405,153900,70101100,5490,5490,5490,5490,0
20240405,153800,70101100,5490,5490,5490,5490,1184
20240405,153700,70101100,5490,5490,5490,5490,0
20240405,153600,70101100,5490,5490,5490,5490,0
20240405,153500,70101100,5490,5490,5490,5490,0
20240405,153400,70101100,5490,5490,5490,5490,0
20240405,153300,70101100,5490,5490,5490,5490,0
20240405,153200,70101100,5490,5490,5490,5490,0
20240405,153100,70101100,5490,5490,5490,5490,0
20240405,153000,70101100,5490,5490,5490,5490,1184
20240405,152900,63600940,5560,5560,5560,5560,0
20240405,152800,63600940,5560,5560,5560,5560,0
20240405,152700,63600940,5560,5560,5560,5560,0
20240405,152600,63600940,5560,5560,5560,5560,0
20240405,152500,63600940,5560,5560,5560,5560,0
20240405,152400,63600940,5560,5560,5560,5560,0
20240405,152300,63600940,5560,5560,5560,5560,0
20240405,152200,63600940,5560,5560,5560,5560,0
20240405,152100,63600940,5560,5560,5560,5560,0
20240405,152000,63600940,5560,5560,5560,5560,0
20240405,151900,63600940,5560,5560,5560,5560,0
20240405,151800,63600940,5560,5560,5560,5560,0
20240405,151700,63600940,5560,5560,5560,5560,2
20240405,151600,63589820,5520,5520,5520,5520,0
20240405,151500,63589820,5520,5520,5520,5520,0
20240405,151400,63589820,5520,5520,5520,5520,0
20240405,151300,63589820,5520,5520,5520,5520,369
20240405,151200,61552940,5530,5530,5530,5530,0
20240405,151100,61552940,5530,5530,5530,5530,0
20240405,151000,61552940,5530,5530,5530,5530,0
20240405,150900,61552940,5530,5530,5530,5530,1
20240405,150800,61547410,5520,5520,5520,5520,233
20240405,150700,60261250,5570,5510,5570,5510,573
20240405,150600,57099920,5500,5500,5500,5500,74
20240405,150500,56692920,5490,5490,5490,5490,0
20240405,150400,56692920,5490,5490,5490,5490,0
20240405,150300,56692920,5490,5490,5490,5490,0
20240405,150200,56692920,5490,5480,5490,5480,36
20240405,150100,56495420,5470,5470,5470,5470,0
20240405,150000,56495420,5470,5470,5470,5470,0
20240405,145900,56495420,5470,5470,5470,5470,2
20240405,145800,56484480,5470,5470,5470,5470,0
20240405,145700,56484480,5470,5460,5470,5460,937
20240405,145600,51362840,5460,5460,5460,5460,0
20240405,145500,51362840,5460,5460,5460,5460,0
20240405,145400,51362840,5460,5460,5460,5460,0
20240405,145300,51362840,5460,5460,5460,5460,50
20240405,145200,51089840,5460,5460,5460,5460,0
20240405,145100,51089840,5460,5460,5460,5460,0
20240405,145000,51089840,5460,5460,5460,5460,0
20240405,144900,51089840,5460,5460,5460,5460,0
20240405,144800,51089840,5460,5460,5460,5460,0
20240405,144700,51089840,5460,5460,5460,5460,0
20240405,144600,51089840,5460,5460,5460,5460,0
20240405,144500,51089840,5460,5460,5460,5460,4
20240405,144400,51068000,5460,5460,5460,5460,1
20240405,144300,51062540,5460,5460,5460,5460,0
20240405,144200,51062540,5460,5460,5460,5460,50
20240405,144100,50789540,5470,5470,5470,5470,1
20240405,144000,50784070,5460,5460,5460,5460,0
20240405,143900,50784070,5460,5460,5460,5460,0
20240405,143800,50784070,5460,5460,5460,5460,9
20240405,143700,50734930,5460,5460,5460,5460,0
20240405,143600,50734930,5460,5460,5460,5460,0
20240405,143500,50734930,5460,5460,5460,5460,0
20240405,143400,50734930,5460,5460,5460,5460,66
20240405,143300,50374570,5460,5460,5460,5460,0
20240405,143200,50374570,5460,5460,5460,5460,0
20240405,143100,50374570,5460,5460,5460,5460,0
20240405,143000,50374570,5460,5460,5460,5460,2
20240405,142900,50363650,5470,5470,5470,5470,0
20240405,142800,50363650,5470,5470,5470,5470,0
20240405,142700,50363650,5470,5470,5470,5470,0
20240405,142600,50363650,5470,5470,5470,5470,0
20240405,142500,50363650,5470,5470,5470,5470,0
20240405,142400,50363650,5470,5470,5470,5470,0
20240405,142300,50363650,5470,5470,5470,5470,0
20240405,142200,50363650,5470,5470,5470,5470,2
20240405,142100,50352710,5470,5470,5470,5470,0
20240405,142000,50352710,5470,5470,5470,5470,0
20240405,141900,50352710,5470,5470,5470,5470,0
20240405,141800,50352710,5470,5470,5470,5470,0
20240405,141700,50352710,5470,5470,5470,5470,0
20240405,141600,50352710,5470,5470,5470,5470,0
20240405,141500,50352710,5470,5470,5470,5470,0
20240405,141400,50352710,5470,5470,5470,5470,2
20240405,141300,50341770,5450,5450,5450,5450,0
20240405,141200,50341770,5450,5450,5450,5450,0
20240405,141100,50341770,5450,5450,5450,5450,0
20240405,141000,50341770,5450,5450,5450,5450,0
20240405,140900,50341770,5450,5450,5450,5450,0
20240405,140800,50341770,5450,5450,5450,5450,0
20240405,140700,50341770,5450,5450,5450,5450,0
20240405,140600,50341770,5450,5450,5450,5450,0
20240405,140500,50341770,5450,5450,5450,5450,0
20240405,140400,50341770,5450,5450,5450,5450,131
20240405,140300,49627820,5450,5450,5450,5450,0
20240405,140200,49627820,5450,5450,5450,5450,0
20240405,140100,49627820,5450,5450,5450,5450,0
20240405,140000,49627820,5450,5450,5450,5450,0
20240405,135900,49627820,5450,5450,5450,5450,0
20240405,135800,49627820,5450,5450,5450,5450,0
20240405,135700,49627820,5450,5450,5450,5450,0
20240405,135600,49627820,5450,5450,5450,5450,0
20240405,135500,49627820,5450,5450,5450,5450,99
20240405,135400,49088270,5460,5460,5460,5460,0
20240405,135300,49088270,5460,5460,5460,5460,0
20240405,135200,49088270,5460,5460,5460,5460,0
20240405,135100,49088270,5460,5460,5460,5460,0
20240405,135000,49088270,5460,5460,5460,5460,0
20240405,134900,49088270,5460,5460,5460,5460,0
20240405,134800,49088270,5460,5460,5460,5460,0
20240405,134700,49088270,5460,5460,5460,5460,0
20240405,134600,49088270,5460,5460,5460,5460,0
20240405,134500,49088270,5460,5460,5460,5460,0
20240405,134400,49088270,5460,5460,5460,5460,0
20240405,134300,49088270,5460,5460,5460,5460,0
20240405,134200,49088270,5460,5460,5460,5460,1
20240405,134100,49082810,5460,5460,5460,5460,0
20240405,134000,49082810,5460,5460,5460,5460,0
20240405,133900,49082810,5460,5460,5460,5460,0
20240405,133800,49082810,5460,5460,5460,5460,0
20240405,133700,49082810,5460,5460,5460,5460,0
20240405,133600,49082810,5460,5460,5460,5460,0
20240405,133500,49082810,5460,5460,5460,5460,0
20240405,133400,49082810,5460,5460,5460,5460,0
20240405,133300,49082810,5460,5460,5460,5460,0
20240405,133200,49082810,5460,5460,5460,5460,0
20240405,133100,49082810,5460,5460,5460,5460,0
20240405,133000,49082810,5460,5460,5460,5460,0
20240405,132900,49082810,5460,5460,5460,5460,0
20240405,132800,49082810,5460,5460,5460,5460,0
20240405,132700,49082810,5460,5460,5460,5460,0
20240405,132600,49082810,5460,5460,5460,5460,0
20240405,132500,49082810,5460,5460,5460,5460,0
20240405,132400,49082810,5460,5460,5460,5460,0
20240405,132300,49082810,5460,5460,5460,5460,0
20240405,132200,49082810,5460,5460,5460,5460,0
20240405,132100,49082810,5460,5460,5460,5460,0
20240405,132000,49082810,5460,5460,5460,5460,0
20240405,131900,49082810,5460,5460,5460,5460,0
20240405,131800,49082810,5460,5460,5460,5460,0
20240405,131700,49082810,5460,5460,5460,5460,0
20240405,131600,49082810,5460,5460,5460,5460,5
20240405,131500,49055510,5460,5460,5460,5460,1
20240405,131400,49050050,5420,5440,5440,5420,400
20240405,131300,46878760,5460,5460,5460,5460,0
20240405,131200,46878760,5460,5460,5460,5460,0
20240405,131100,46878760,5460,5460,5460,5460,1
20240405,131000,46873300,5430,5430,5430,5430,0
20240405,130900,46873300,5430,5460,5460,5430,2
20240405,130800,46862410,5450,5450,5450,5450,0
20240405,130700,46862410,5450,5450,5450,5450,0
20240405,130600,46862410,5450,5450,5450,5450,0
20240405,130500,46862410,5450,5450,5450,5450,0
20240405,130400,46862410,5450,5450,5450,5450,0
20240405,130300,46862410,5450,5450,5450,5450,0
20240405,130200,46862410,5450,5450,5450,5450,0
20240405,130100,46862410,5450,5450,5450,5450,30
20240405,130000,46698910,5430,5430,5430,5430,0
20240405,125900,46698910,5430,5430,5430,5430,110
20240405,125800,46101610,5460,5460,5460,5460,0
20240405,125700,46101610,5460,5460,5460,5460,0
20240405,125600,46101610,5460,5460,5460,5460,0
20240405,125500,46101610,5460,5460,5460,5460,0
20240405,125400,46101610,5460,5460,5460,5460,0
20240405,125300,46101610,5460,5460,5460,5460,0
20240405,125200,46101610,5460,5460,5460,5460,0
20240405,125100,46101610,5460,5460,5460,5460,0
20240405,125000,46101610,5460,5460,5460,5460,0
20240405,124900,46101610,5460,5460,5460,5460,0
20240405,124800,46101610,5460,5460,5460,5460,0
20240405,124700,46101610,5460,5460,5460,5460,0
20240405,124600,46101610,5460,5460,5460,5460,0
20240405,124500,46101610,5460,5460,5460,5460,0
20240405,124400,46101610,5460,5460,5460,5460,50
20240405,124300,45828610,5460,5460,5460,5460,0
20240405,124200,45828610,5460,5460,5460,5460,0
20240405,124100,45828610,5460,5460,5460,5460,0
20240405,124000,45828610,5460,5460,5460,5460,0
20240405,123900,45828610,5460,5460,5460,5460,0
20240405,123800,45828610,5460,5460,5460,5460,0
20240405,123700,45828610,5460,5460,5460,5460,0
20240405,123600,45828610,5460,5460,5460,5460,0
20240405,123500,45828610,5460,5460,5460,5460,0
20240405,123400,45828610,5460,5460,5460,5460,0
20240405,123300,45828610,5460,5460,5460,5460,0
20240405,123200,45828610,5460,5460,5460,5460,0
20240405,123100,45828610,5460,5460,5460,5460,0
20240405,123000,45828610,5460,5460,5460,5460,0
20240405,122900,45828610,5460,5460,5460,5460,0
20240405,122800,45828610,5460,5460,5460,5460,0
20240405,122700,45828610,5460,5460,5460,5460,0
20240405,122600,45828610,5460,5460,5460,5460,0
20240405,122500,45828610,5460,5460,5460,5460,2
20240405,122400,45817690,5460,5460,5460,5460,0
20240405,122300,45817690,5460,5460,5460,5460,1
20240405,122200,45812230,5420,5420,5420,5420,0
20240405,122100,45812230,5420,5420,5420,5420,0
20240405,122000,45812230,5420,5420,5420,5420,0
20240405,121900,45812230,5420,5420,5420,5420,0
20240405,121800,45812230,5420,5420,5420,5420,0
20240405,121700,45812230,5420,5420,5420,5420,0
20240405,121600,45812230,5420,5420,5420,5420,0
20240405,121500,45812230,5420,5430,5430,5420,202
20240405,121400,44716790,5460,5460,5460,5460,0
20240405,121300,44716790,5460,5460,5460,5460,28
20240405,121200,44563910,5460,5460,5460,5460,20
20240405,121100,44454710,5460,5460,5460,5460,0
20240405,121000,44454710,5460,5460,5460,5460,0
20240405,120900,44454710,5460,5460,5460,5460,0
20240405,120800,44454710,5460,5440,5460,5440,102
20240405,120700,43898470,5420,5420,5420,5420,2
20240405,120600,43887630,5410,5410,5410,5410,0
20240405,120500,43887630,5410,5430,5430,5410,163
20240405,120400,43004370,5440,5440,5440,5440,0
20240405,120300,43004370,5440,5440,5440,5440,400
20240405,120200,40828370,5440,5470,5470,5440,237
20240405,120100,39538200,5490,5490,5490,5490,0
20240405,120000,39538200,5490,5490,5490,5490,0
20240405,115900,39538200,5490,5490,5490,5490,0
20240405,115800,39538200,5490,5490,5490,5490,0
20240405,115700,39538200,5490,5490,5490,5490,1
20240405,115600,39532710,5480,5480,5480,5480,0
20240405,115500,39532710,5480,5480,5480,5480,0
20240405,115400,39532710,5480,5480,5480,5480,0
20240405,115300,39532710,5480,5480,5480,5480,0
20240405,115200,39532710,5480,5480,5480,5480,1
20240405,115100,39527230,5490,5490,5490,5490,0
20240405,115000,39527230,5490,5490,5490,5490,0
20240405,114900,39527230,5490,5490,5490,5490,0
20240405,114800,39527230,5490,5490,5490,5490,5
20240405,114700,39499780,5490,5490,5490,5490,0
20240405,114600,39499780,5490,5490,5490,5490,1
20240405,114500,39494290,5480,5480,5480,5480,0
20240405,114400,39494290,5480,5480,5480,5480,0
20240405,114300,39494290,5480,5480,5480,5480,0
20240405,114200,39494290,5480,5480,5480,5480,0
20240405,114100,39494290,5480,5480,5480,5480,0
20240405,114000,39494290,5480,5480,5480,5480,1
20240405,113900,39488810,5490,5490,5490,5490,0
20240405,113800,39488810,5490,5490,5490,5490,0
20240405,113700,39488810,5490,5490,5490,5490,0
20240405,113600,39488810,5490,5490,5490,5490,10
20240405,113500,39433910,5490,5490,5490,5490,0
20240405,113400,39433910,5490,5490,5490,5490,24
20240405,113300,39302150,5500,5500,5500,5500,0
20240405,113200,39302150,5500,5500,5500,5500,0
20240405,113100,39302150,5500,5500,5500,5500,0
20240405,113000,39302150,5500,5490,5500,5490,77
20240405,112900,38879410,5490,5490,5490,5490,0
20240405,112800,38879410,5490,5490,5490,5490,2
20240405,112700,38868430,5490,5490,5490,5490,0
20240405,112600,38868430,5490,5490,5490,5490,0
20240405,112500,38868430,5490,5490,5490,5490,0
20240405,112400,38868430,5490,5490,5490,5490,0
20240405,112300,38868430,5490,5490,5490,5490,0
20240405,112200,38868430,5490,5490,5490,5490,0
20240405,112100,38868430,5490,5490,5490,5490,0
20240405,112000,38868430,5490,5490,5490,5490,0
20240405,111900,38868430,5490,5490,5490,5490,0
20240405,111800,38868430,5490,5490,5490,5490,1
20240405,111700,38862940,5460,5460,5460,5460,0
20240405,111600,38862940,5460,5460,5460,5460,0
20240405,111500,38862940,5460,5460,5460,5460,0
20240405,111400,38862940,5460,5460,5460,5460,3
20240405,111300,38846560,5490,5490,5490,5490,0
20240405,111200,38846560,5490,5480,5490,5480,3
20240405,111100,38830100,5470,5470,5470,5470,5
20240405,111000,38802750,5460,5460,5460,5460,0
20240405,110900,38802750,5460,5460,5460,5460,0
20240405,110800,38802750,5460,5460,5460,5460,0
20240405,110700,38802750,5460,5460,5460,5460,0
20240405,110600,38802750,5460,5460,5460,5460,0
20240405,110500,38802750,5460,5460,5460,5460,0
20240405,110400,38802750,5460,5460,5460,5460,0
20240405,110300,38802750,5460,5460,5460,5460,89
20240405,110200,38316810,5460,5460,5460,5460,1
20240405,110100,38311350,5450,5450,5450,5450,56
20240405,110000,38006150,5430,5430,5430,5430,33
20240405,105900,37826960,5400,5400,5400,5400,0
20240405,105800,37826960,5400,5400,5400,5400,0
20240405,105700,37826960,5400,5400,5400,5400,0
20240405,105600,37826960,5400,5400,5400,5400,186
20240405,105500,36822560,5400,5400,5400,5400,120
20240405,105400,36174560,5410,5410,5410,5410,0
20240405,105300,36174560,5410,5410,5410,5410,135
20240405,105200,35444210,5410,5430,5430,5410,321
20240405,105100,33704820,5440,5440,5440,5440,19
20240405,105000,33601460,5440,5440,5440,5440,147
20240405,104900,32801780,5460,5460,5460,5460,0
20240405,104800,32801780,5460,5460,5460,5460,0
20240405,104700,32801780,5460,5460,5460,5460,0
20240405,104600,32801780,5460,5460,5460,5460,0
20240405,104500,32801780,5460,5460,5460,5460,0
20240405,104400,32801780,5460,5460,5460,5460,0
20240405,104300,32801780,5460,5460,5460,5460,0
20240405,104200,32801780,5460,5460,5460,5460,0
20240405,104100,32801780,5460,5460,5460,5460,1
20240405,104000,32796320,5470,5450,5470,5440,501
20240405,103900,30070100,5470,5470,5470,5470,0
20240405,103800,30070100,5470,5470,5470,5470,1
20240405,103700,30064630,5450,5450,5450,5450,0
20240405,103600,30064630,5450,5450,5450,5450,0
20240405,103500,30064630,5450,5450,5450,5450,301
20240405,103400,28424180,5450,5460,5460,5450,43
20240405,103300,28189410,5460,5460,5460,5460,0
20240405,103200,28189410,5460,5460,5460,5460,0
20240405,103100,28189410,5460,5460,5460,5460,0
20240405,103000,28189410,5460,5460,5460,5460,5
20240405,102900,28162110,5460,5450,5460,5450,110
20240405,102800,27562510,5480,5450,5480,5450,15
20240405,102700,27480730,5470,5470,5470,5470,5
20240405,102600,27453380,5450,5450,5450,5450,600
20240405,102500,24183380,5450,5450,5450,5450,1000
20240405,102400,18733380,5450,5480,5480,5450,574
20240405,102300,15598540,5490,5490,5490,5490,0
20240405,102200,15598540,5490,5490,5490,5490,0
20240405,102100,15598540,5490,5490,5490,5490,0
20240405,102000,15598540,5490,5490,5490,5490,0
20240405,101900,15598540,5490,5490,5490,5490,0
20240405,101800,15598540,5490,5490,5490,5490,0
20240405,101700,15598540,5490,5490,5490,5490,0
20240405,101600,15598540,5490,5490,5490,5490,0
20240405,101500,15598540,5490,5490,5490,5490,35
20240405,101400,15406390,5490,5490,5490,5490,0
20240405,101300,15406390,5490,5490,5490,5490,0
20240405,101200,15406390,5490,5490,5490,5490,0
20240405,101100,15406390,5490,5490,5490,5490,0
20240405,101000,15406390,5490,5490,5490,5490,0
20240405,100900,15406390,5490,5490,5490,5490,0
20240405,100800,15406390,5490,5490,5490,5490,0
20240405,100700,15406390,5490,5490,5490,5490,0
20240405,100600,15406390,5490,5490,5490,5490,0
20240405,100500,15406390,5490,5490,5490,5490,0
20240405,100400,15406390,5490,5490,5490,5490,0
20240405,100300,15406390,5490,5490,5490,5490,0
20240405,100200,15406390,5490,5490,5490,5490,0
20240405,100100,15406390,5490,5490,5490,5490,25
20240405,100000,15269140,5490,5490,5490,5490,0
20240405,095900,15269140,5490,5490,5490,5490,0
20240405,095800,15269140,5490,5490,5490,5490,0
20240405,095700,15269140,5490,5490,5490,5490,2
20240405,095600,15258160,5480,5480,5480,5480,0
20240405,095500,15258160,5480,5480,5480,5480,0
20240405,095400,15258160,5480,5480,5480,5480,0
20240405,095300,15258160,5480,5480,5480,5480,0
20240405,095200,15258160,5480,5480,5480,5480,0
20240405,095100,15258160,5480,5480,5480,5480,0
20240405,095000,15258160,5480,5480,5480,5480,0
20240405,094900,15258160,5480,5480,5480,5480,0
20240405,094800,15258160,5480,5480,5480,5480,1
20240405,094700,15252680,5500,5500,5500,5500,0
20240405,094600,15252680,5500,5500,5500,5500,0
20240405,094500,15252680,5500,5500,5500,5500,0
20240405,094400,15252680,5500,5500,5500,5500,0
20240405,094300,15252680,5500,5500,5500,5500,0
20240405,094200,15252680,5500,5500,5500,5500,0
20240405,094100,15252680,5500,5500,5500,5500,0
20240405,094000,15252680,5500,5500,5500,5500,0
20240405,093900,15252680,5500,5500,5500,5500,0
20240405,093800,15252680,5500,5470,5500,5450,601
20240405,093700,11975170,5520,5520,5520,5520,0
20240405,093600,11975170,5520,5520,5520,5520,0
20240405,093500,11975170,5520,5520,5520,5520,0
20240405,093400,11975170,5520,5510,5520,5450,853
20240405,093300,7314760,5560,5560,5560,5560,0
20240405,093200,7314760,5560,5560,5560,5560,0
20240405,093100,7314760,5560,5560,5560,5560,0
20240405,093000,7314760,5560,5560,5560,5560,0
20240405,092900,7314760,5560,5560,5560,5560,0
20240405,092800,7314760,5560,5560,5560,5560,0
20240405,092700,7314760,5560,5560,5560,5560,0
20240405,092600,7314760,5560,5560,5560,5560,0
20240405,092500,7314760,5560,5560,5560,5560,0
20240405,092400,7314760,5560,5560,5560,5560,0
20240405,092300,7314760,5560,5560,5560,5560,0
20240405,092200,7314760,5560,5560,5560,5560,0
20240405,092100,7314760,5560,5560,5560,5560,0
20240405,092000,7314760,5560,5560,5560,5560,0
20240405,091900,7314760,5560,5560,5560,5560,1
20240405,091800,7309200,5520,5520,5520,5520,11
20240405,091700,7248480,5570,5570,5570,5570,2
20240405,091600,7237340,5530,5530,5530,5530,0
20240405,091500,7237340,5530,5550,5550,5530,2
20240405,091400,7226260,5550,5570,5570,5550,3
20240405,091300,7209570,5580,5570,5580,5570,6
20240405,091200,7176140,5570,5570,5570,5570,5
20240405,091100,7148290,5530,5540,5540,5530,1221
20240405,091000,385560,5590,5590,5590,5590,0
20240405,090900,385560,5590,5590,5590,5590,1
20240405,090800,379970,5540,5600,5600,5540,19
20240405,090700,274450,5550,5550,5550,5550,0
20240405,090600,274450,5550,5560,5560,5550,4
20240405,090500,252240,5570,5640,5640,5570,27
20240405,090400,101630,5630,5630,5630,5630,0
20240405,090300,101630,5630,5580,5630,5580,3
20240405,090200,84790,5590,5620,5620,5590,4
20240405,090100,62370,5670,5670,5670,5670,0
20240405,090000,62370,5670,5670,5670,5670,11