KissMeData/080720/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,193900,128904380,5650,5650,5650,5650,1752
20240415,193800,128904380,5650,5650,5650,5650,0
20240415,193700,128904380,5650,5650,5650,5650,0
20240415,193600,128904380,5650,5650,5650,5650,0
20240415,193500,128904380,5650,5650,5650,5650,0
20240415,193400,128904380,5650,5650,5650,5650,0
20240415,193300,128904380,5650,5650,5650,5650,0
20240415,193200,128904380,5650,5650,5650,5650,0
20240415,193100,128904380,5650,5650,5650,5650,0
20240415,193000,128904380,5650,5650,5650,5650,0
20240415,192900,128904380,5650,5650,5650,5650,0
20240415,192800,128904380,5650,5650,5650,5650,0
20240415,192700,128904380,5650,5650,5650,5650,0
20240415,192600,128904380,5650,5650,5650,5650,0
20240415,192500,128904380,5650,5650,5650,5650,0
20240415,192400,128904380,5650,5650,5650,5650,0
20240415,192300,128904380,5650,5650,5650,5650,0
20240415,192200,128904380,5650,5650,5650,5650,0
20240415,192100,128904380,5650,5650,5650,5650,0
20240415,192000,128904380,5650,5650,5650,5650,0
20240415,191900,128904380,5650,5650,5650,5650,0
20240415,191800,128904380,5650,5650,5650,5650,0
20240415,191700,128904380,5650,5650,5650,5650,0
20240415,191600,128904380,5650,5650,5650,5650,0
20240415,191500,128904380,5650,5650,5650,5650,0
20240415,191400,128904380,5650,5650,5650,5650,0
20240415,191300,128904380,5650,5650,5650,5650,0
20240415,191200,128904380,5650,5650,5650,5650,0
20240415,191100,128904380,5650,5650,5650,5650,0
20240415,191000,128904380,5650,5650,5650,5650,0
20240415,190900,128904380,5650,5650,5650,5650,1752
20240415,190800,128904380,5650,5650,5650,5650,0
20240415,190700,128904380,5650,5650,5650,5650,0
20240415,190600,128904380,5650,5650,5650,5650,0
20240415,190500,128904380,5650,5650,5650,5650,0
20240415,190400,128904380,5650,5650,5650,5650,0
20240415,190300,128904380,5650,5650,5650,5650,0
20240415,190200,128904380,5650,5650,5650,5650,0
20240415,190100,128904380,5650,5650,5650,5650,0
20240415,190000,128904380,5650,5650,5650,5650,0
20240415,185900,128904380,5650,5650,5650,5650,0
20240415,185800,128904380,5650,5650,5650,5650,0
20240415,185700,128904380,5650,5650,5650,5650,0
20240415,185600,128904380,5650,5650,5650,5650,0
20240415,185500,128904380,5650,5650,5650,5650,0
20240415,185400,128904380,5650,5650,5650,5650,0
20240415,185300,128904380,5650,5650,5650,5650,0
20240415,185200,128904380,5650,5650,5650,5650,0
20240415,185100,128904380,5650,5650,5650,5650,0
20240415,185000,128904380,5650,5650,5650,5650,0
20240415,184900,128904380,5650,5650,5650,5650,0
20240415,184800,128904380,5650,5650,5650,5650,0
20240415,184700,128904380,5650,5650,5650,5650,0
20240415,184600,128904380,5650,5650,5650,5650,0
20240415,184500,128904380,5650,5650,5650,5650,0
20240415,184400,128904380,5650,5650,5650,5650,0
20240415,184300,128904380,5650,5650,5650,5650,0
20240415,184200,128904380,5650,5650,5650,5650,0
20240415,184100,128904380,5650,5650,5650,5650,0
20240415,184000,128904380,5650,5650,5650,5650,0
20240415,183900,128904380,5650,5650,5650,5650,1752
20240415,183800,128904380,5650,5650,5650,5650,0
20240415,183700,128904380,5650,5650,5650,5650,0
20240415,183600,128904380,5650,5650,5650,5650,0
20240415,183500,128904380,5650,5650,5650,5650,0
20240415,183400,128904380,5650,5650,5650,5650,0
20240415,183300,128904380,5650,5650,5650,5650,0
20240415,183200,128904380,5650,5650,5650,5650,0
20240415,183100,128904380,5650,5650,5650,5650,0
20240415,183000,128904380,5650,5650,5650,5650,0
20240415,182900,128904380,5650,5650,5650,5650,0
20240415,182800,128904380,5650,5650,5650,5650,0
20240415,182700,128904380,5650,5650,5650,5650,0
20240415,182600,128904380,5650,5650,5650,5650,0
20240415,182500,128904380,5650,5650,5650,5650,0
20240415,182400,128904380,5650,5650,5650,5650,0
20240415,182300,128904380,5650,5650,5650,5650,0
20240415,182200,128904380,5650,5650,5650,5650,0
20240415,182100,128904380,5650,5650,5650,5650,0
20240415,182000,128904380,5650,5650,5650,5650,0
20240415,181900,128904380,5650,5650,5650,5650,0
20240415,181800,128904380,5650,5650,5650,5650,0
20240415,181700,128904380,5650,5650,5650,5650,0
20240415,181600,128904380,5650,5650,5650,5650,0
20240415,181500,128904380,5650,5650,5650,5650,0
20240415,181400,128904380,5650,5650,5650,5650,0
20240415,181300,128904380,5650,5650,5650,5650,0
20240415,181200,128904380,5650,5650,5650,5650,0
20240415,181100,128904380,5650,5650,5650,5650,0
20240415,181000,128904380,5650,5650,5650,5650,0
20240415,180900,128904380,5650,5650,5650,5650,1752
20240415,180800,128904380,5650,5650,5650,5650,0
20240415,180700,128904380,5650,5650,5650,5650,0
20240415,180600,128904380,5650,5650,5650,5650,0
20240415,180500,128904380,5650,5650,5650,5650,0
20240415,180400,128904380,5650,5650,5650,5650,0
20240415,180300,128904380,5650,5650,5650,5650,0
20240415,180200,128904380,5650,5650,5650,5650,0
20240415,180100,128904380,5650,5650,5650,5650,0
20240415,180000,128904380,5650,5650,5650,5650,0
20240415,175900,128904380,5650,5650,5650,5650,0
20240415,175800,128904380,5650,5650,5650,5650,0
20240415,175700,128904380,5650,5650,5650,5650,0
20240415,175600,128904380,5650,5650,5650,5650,0
20240415,175500,128904380,5650,5650,5650,5650,0
20240415,175400,128904380,5650,5650,5650,5650,0
20240415,175300,128904380,5650,5650,5650,5650,0
20240415,175200,128904380,5650,5650,5650,5650,0
20240415,175100,128904380,5650,5650,5650,5650,0
20240415,175000,128904380,5650,5650,5650,5650,0
20240415,174900,128904380,5650,5650,5650,5650,0
20240415,174800,128904380,5650,5650,5650,5650,0
20240415,174700,128904380,5650,5650,5650,5650,0
20240415,174600,128904380,5650,5650,5650,5650,0
20240415,174500,128904380,5650,5650,5650,5650,0
20240415,174400,128904380,5650,5650,5650,5650,0
20240415,174300,128904380,5650,5650,5650,5650,0
20240415,174200,128904380,5650,5650,5650,5650,0
20240415,174100,128904380,5650,5650,5650,5650,0
20240415,174000,128904380,5650,5650,5650,5650,0
20240415,173900,128904380,5650,5650,5650,5650,1752
20240415,173800,128904380,5650,5650,5650,5650,0
20240415,173700,128904380,5650,5650,5650,5650,0
20240415,173600,128904380,5650,5650,5650,5650,0
20240415,173500,128904380,5650,5650,5650,5650,0
20240415,173400,128904380,5650,5650,5650,5650,0
20240415,173300,128904380,5650,5650,5650,5650,0
20240415,173200,128904380,5650,5650,5650,5650,0
20240415,173100,128904380,5650,5650,5650,5650,0
20240415,173000,128904380,5650,5650,5650,5650,0
20240415,172900,128904380,5650,5650,5650,5650,0
20240415,172800,128904380,5650,5650,5650,5650,0
20240415,172700,128904380,5650,5650,5650,5650,0
20240415,172600,128904380,5650,5650,5650,5650,0
20240415,172500,128904380,5650,5650,5650,5650,0
20240415,172400,128904380,5650,5650,5650,5650,0
20240415,172300,128904380,5650,5650,5650,5650,0
20240415,172200,128904380,5650,5650,5650,5650,0
20240415,172100,128904380,5650,5650,5650,5650,0
20240415,172000,128904380,5650,5650,5650,5650,0
20240415,171900,128904380,5650,5650,5650,5650,0
20240415,171800,128904380,5650,5650,5650,5650,0
20240415,171700,128904380,5650,5650,5650,5650,0
20240415,171600,128904380,5650,5650,5650,5650,0
20240415,171500,128904380,5650,5650,5650,5650,0
20240415,171400,128904380,5650,5650,5650,5650,0
20240415,171300,128904380,5650,5650,5650,5650,0
20240415,171200,128904380,5650,5650,5650,5650,0
20240415,171100,128904380,5650,5650,5650,5650,0
20240415,171000,128904380,5650,5650,5650,5650,0
20240415,170900,128904380,5650,5650,5650,5650,1752
20240415,170800,128904380,5650,5650,5650,5650,0
20240415,170700,128904380,5650,5650,5650,5650,0
20240415,170600,128904380,5650,5650,5650,5650,0
20240415,170500,128904380,5650,5650,5650,5650,0
20240415,170400,128904380,5650,5650,5650,5650,0
20240415,170300,128904380,5650,5650,5650,5650,0
20240415,170200,128904380,5650,5650,5650,5650,0
20240415,170100,128904380,5650,5650,5650,5650,0
20240415,170000,128904380,5650,5650,5650,5650,0
20240415,165900,128904380,5650,5650,5650,5650,0
20240415,165800,128904380,5650,5650,5650,5650,0
20240415,165700,128904380,5650,5650,5650,5650,0
20240415,165600,128904380,5650,5650,5650,5650,0
20240415,165500,128904380,5650,5650,5650,5650,0
20240415,165400,128904380,5650,5650,5650,5650,0
20240415,165300,128904380,5650,5650,5650,5650,0
20240415,165200,128904380,5650,5650,5650,5650,0
20240415,165100,128904380,5650,5650,5650,5650,0
20240415,165000,128904380,5650,5650,5650,5650,0
20240415,164900,128904380,5650,5650,5650,5650,0
20240415,164800,128904380,5650,5650,5650,5650,0
20240415,164700,128904380,5650,5650,5650,5650,0
20240415,164600,128904380,5650,5650,5650,5650,0
20240415,164500,128904380,5650,5650,5650,5650,0
20240415,164400,128904380,5650,5650,5650,5650,0
20240415,164300,128904380,5650,5650,5650,5650,0
20240415,164200,128904380,5650,5650,5650,5650,0
20240415,164100,128904380,5650,5650,5650,5650,0
20240415,164000,128904380,5650,5650,5650,5650,0
20240415,163900,128904380,5650,5650,5650,5650,1752
20240415,163800,128904380,5650,5650,5650,5650,0
20240415,163700,128904380,5650,5650,5650,5650,0
20240415,163600,128904380,5650,5650,5650,5650,0
20240415,163500,128904380,5650,5650,5650,5650,0
20240415,163400,128904380,5650,5650,5650,5650,0
20240415,163300,128904380,5650,5650,5650,5650,0
20240415,163200,128904380,5650,5650,5650,5650,0
20240415,163100,128904380,5650,5650,5650,5650,0
20240415,163000,128904380,5650,5650,5650,5650,0
20240415,162900,128904380,5650,5650,5650,5650,0
20240415,162800,128904380,5650,5650,5650,5650,0
20240415,162700,128904380,5650,5650,5650,5650,0
20240415,162600,128904380,5650,5650,5650,5650,0
20240415,162500,128904380,5650,5650,5650,5650,0
20240415,162400,128904380,5650,5650,5650,5650,0
20240415,162300,128904380,5650,5650,5650,5650,0
20240415,162200,128904380,5650,5650,5650,5650,0
20240415,162100,128904380,5650,5650,5650,5650,0
20240415,162000,128904380,5650,5650,5650,5650,0
20240415,161900,128904380,5650,5650,5650,5650,0
20240415,161800,128904380,5650,5650,5650,5650,0
20240415,161700,128904380,5650,5650,5650,5650,0
20240415,161600,128904380,5650,5650,5650,5650,0
20240415,161500,128904380,5650,5650,5650,5650,0
20240415,161400,128904380,5650,5650,5650,5650,0
20240415,161300,128904380,5650,5650,5650,5650,0
20240415,161200,128904380,5650,5650,5650,5650,0
20240415,161100,128904380,5650,5650,5650,5650,0
20240415,161000,128904380,5650,5650,5650,5650,0
20240415,160900,128904380,5650,5650,5650,5650,1752
20240415,160800,128904380,5650,5650,5650,5650,0
20240415,160700,128904380,5650,5650,5650,5650,0
20240415,160600,128904380,5650,5650,5650,5650,0
20240415,160500,128904380,5650,5650,5650,5650,0
20240415,160400,128904380,5650,5650,5650,5650,0
20240415,160300,128904380,5650,5650,5650,5650,0
20240415,160200,128904380,5650,5650,5650,5650,0
20240415,160100,128904380,5650,5650,5650,5650,0
20240415,160000,128904380,5650,5650,5650,5650,0
20240415,155900,128904380,5650,5650,5650,5650,0
20240415,155800,128904380,5650,5650,5650,5650,0
20240415,155700,128904380,5650,5650,5650,5650,0
20240415,155600,128904380,5650,5650,5650,5650,0
20240415,155500,128904380,5650,5650,5650,5650,0
20240415,155400,128904380,5650,5650,5650,5650,0
20240415,155300,128904380,5650,5650,5650,5650,0
20240415,155200,128904380,5650,5650,5650,5650,0
20240415,155100,128904380,5650,5650,5650,5650,0
20240415,155000,128904380,5650,5650,5650,5650,0
20240415,154900,128904380,5650,5650,5650,5650,0
20240415,154800,128904380,5650,5650,5650,5650,0
20240415,154700,128904380,5650,5650,5650,5650,0
20240415,154600,128904380,5650,5650,5650,5650,0
20240415,154500,128904380,5650,5650,5650,5650,0
20240415,154400,128904380,5650,5650,5650,5650,0
20240415,154300,128904380,5650,5650,5650,5650,0
20240415,154200,128904380,5650,5650,5650,5650,0
20240415,154100,128904380,5650,5650,5650,5650,0
20240415,154000,128904380,5650,5650,5650,5650,0
20240415,153900,128904380,5650,5650,5650,5650,1752
20240415,153800,128904380,5650,5650,5650,5650,0
20240415,153700,128904380,5650,5650,5650,5650,0
20240415,153600,128904380,5650,5650,5650,5650,0
20240415,153500,128904380,5650,5650,5650,5650,0
20240415,153400,128904380,5650,5650,5650,5650,0
20240415,153300,128904380,5650,5650,5650,5650,0
20240415,153200,128904380,5650,5650,5650,5650,0
20240415,153100,128904380,5650,5650,5650,5650,0
20240415,153000,128904380,5650,5650,5650,5650,1752
20240415,152900,119005580,5630,5630,5630,5630,0
20240415,152800,119005580,5630,5630,5630,5630,0
20240415,152700,119005580,5630,5630,5630,5630,0
20240415,152600,119005580,5630,5630,5630,5630,0
20240415,152500,119005580,5630,5630,5630,5630,0
20240415,152400,119005580,5630,5630,5630,5630,0
20240415,152300,119005580,5630,5630,5630,5630,0
20240415,152200,119005580,5630,5630,5630,5630,0
20240415,152100,119005580,5630,5630,5630,5630,0
20240415,152000,119005580,5630,5630,5630,5630,0
20240415,151900,119005580,5630,5630,5630,5630,0
20240415,151800,119005580,5630,5630,5630,5630,1
20240415,151700,118999950,5610,5610,5610,5610,36
20240415,151600,118797990,5610,5610,5610,5600,117
20240415,151500,118141640,5600,5610,5610,5600,156
20240415,151400,117267670,5610,5610,5610,5610,4
20240415,151300,117245230,5620,5620,5620,5620,0
20240415,151200,117245230,5620,5620,5620,5620,0
20240415,151100,117245230,5620,5620,5620,5620,26
20240415,151000,117099110,5610,5610,5620,5610,39
20240415,150900,116879960,5620,5620,5620,5620,1
20240415,150800,116874340,5600,5600,5600,5600,0
20240415,150700,116874340,5600,5610,5610,5600,205
20240415,150600,115725870,5620,5620,5620,5620,0
20240415,150500,115725870,5620,5620,5620,5620,20
20240415,150400,115613470,5640,5640,5640,5640,0
20240415,150300,115613470,5640,5640,5640,5640,0
20240415,150200,115613470,5640,5640,5640,5640,0
20240415,150100,115613470,5640,5640,5640,5640,35
20240415,150000,115416070,5640,5640,5640,5640,0
20240415,145900,115416070,5640,5640,5640,5640,0
20240415,145800,115416070,5640,5640,5640,5640,81
20240415,145700,114959230,5640,5640,5640,5640,0
20240415,145600,114959230,5640,5640,5640,5640,0
20240415,145500,114959230,5640,5640,5640,5640,0
20240415,145400,114959230,5640,5640,5640,5640,0
20240415,145300,114959230,5640,5640,5640,5640,0
20240415,145200,114959230,5640,5640,5640,5640,0
20240415,145100,114959230,5640,5640,5640,5640,1
20240415,145000,114953590,5620,5620,5620,5620,50
20240415,144900,114672590,5650,5650,5650,5650,0
20240415,144800,114672590,5650,5650,5650,5650,0
20240415,144700,114672590,5650,5650,5650,5650,0
20240415,144600,114672590,5650,5650,5650,5650,0
20240415,144500,114672590,5650,5650,5650,5650,0
20240415,144400,114672590,5650,5650,5650,5650,0
20240415,144300,114672590,5650,5650,5650,5650,0
20240415,144200,114672590,5650,5650,5650,5650,0
20240415,144100,114672590,5650,5650,5650,5650,0
20240415,144000,114672590,5650,5650,5650,5650,0
20240415,143900,114672590,5650,5650,5650,5650,0
20240415,143800,114672590,5650,5650,5650,5650,5
20240415,143700,114644340,5640,5640,5640,5640,0
20240415,143600,114644340,5640,5640,5640,5640,0
20240415,143500,114644340,5640,5640,5640,5640,0
20240415,143400,114644340,5640,5640,5640,5640,0
20240415,143300,114644340,5640,5640,5640,5640,0
20240415,143200,114644340,5640,5640,5640,5640,0
20240415,143100,114644340,5640,5640,5640,5640,0
20240415,143000,114644340,5640,5640,5640,5640,21
20240415,142900,114525900,5660,5660,5660,5660,0
20240415,142800,114525900,5660,5660,5660,5660,0
20240415,142700,114525900,5660,5660,5660,5660,0
20240415,142600,114525900,5660,5660,5660,5660,0
20240415,142500,114525900,5660,5640,5660,5640,835
20240415,142400,109816480,5640,5640,5640,5640,0
20240415,142300,109816480,5640,5640,5640,5640,0
20240415,142200,109816480,5640,5640,5640,5640,0
20240415,142100,109816480,5640,5640,5640,5640,1
20240415,142000,109810840,5640,5640,5640,5640,1
20240415,141900,109805200,5630,5630,5630,5630,0
20240415,141800,109805200,5630,5630,5630,5630,5
20240415,141700,109777050,5640,5640,5640,5640,0
20240415,141600,109777050,5640,5640,5640,5640,0
20240415,141500,109777050,5640,5640,5640,5640,0
20240415,141400,109777050,5640,5640,5640,5640,6
20240415,141300,109743210,5640,5640,5640,5640,0
20240415,141200,109743210,5640,5640,5640,5640,0
20240415,141100,109743210,5640,5640,5640,5640,0
20240415,141000,109743210,5640,5640,5640,5640,0
20240415,140900,109743210,5640,5640,5640,5640,0
20240415,140800,109743210,5640,5640,5640,5640,0
20240415,140700,109743210,5640,5640,5640,5640,100
20240415,140600,109179210,5610,5610,5610,5610,0
20240415,140500,109179210,5610,5610,5610,5610,0
20240415,140400,109179210,5610,5610,5610,5610,0
20240415,140300,109179210,5610,5610,5610,5610,0
20240415,140200,109179210,5610,5620,5620,5610,508
20240415,140100,106329320,5620,5630,5630,5620,15
20240415,140000,106244990,5630,5630,5630,5630,0
20240415,135900,106244990,5630,5630,5630,5630,8
20240415,135800,106199950,5650,5650,5650,5650,0
20240415,135700,106199950,5650,5650,5650,5650,0
20240415,135600,106199950,5650,5650,5650,5650,0
20240415,135500,106199950,5650,5650,5650,5650,51
20240415,135400,105911800,5640,5640,5640,5640,0
20240415,135300,105911800,5640,5640,5640,5640,0
20240415,135200,105911800,5640,5650,5650,5640,74
20240415,135100,105493730,5650,5650,5650,5650,0
20240415,135000,105493730,5650,5650,5650,5650,4
20240415,134900,105471130,5670,5670,5670,5670,0
20240415,134800,105471130,5670,5670,5670,5670,0
20240415,134700,105471130,5670,5670,5670,5670,0
20240415,134600,105471130,5670,5670,5670,5670,0
20240415,134500,105471130,5670,5670,5670,5670,0
20240415,134400,105471130,5670,5670,5670,5670,0
20240415,134300,105471130,5670,5670,5670,5670,0
20240415,134200,105471130,5670,5670,5670,5670,0
20240415,134100,105471130,5670,5670,5670,5670,0
20240415,134000,105471130,5670,5670,5670,5670,0
20240415,133900,105471130,5670,5670,5670,5670,0
20240415,133800,105471130,5670,5670,5670,5670,0
20240415,133700,105471130,5670,5670,5670,5670,0
20240415,133600,105471130,5670,5670,5670,5670,0
20240415,133500,105471130,5670,5670,5670,5670,0
20240415,133400,105471130,5670,5670,5670,5670,0
20240415,133300,105471130,5670,5670,5670,5670,0
20240415,133200,105471130,5670,5670,5670,5670,0
20240415,133100,105471130,5670,5670,5670,5670,0
20240415,133000,105471130,5670,5670,5670,5670,1
20240415,132900,105465460,5670,5670,5670,5670,0
20240415,132800,105465460,5670,5670,5670,5670,0
20240415,132700,105465460,5670,5670,5670,5670,50
20240415,132600,105181960,5670,5670,5670,5670,0
20240415,132500,105181960,5670,5670,5670,5670,1
20240415,132400,105176290,5660,5660,5660,5660,0
20240415,132300,105176290,5660,5660,5660,5660,0
20240415,132200,105176290,5660,5660,5660,5660,0
20240415,132100,105176290,5660,5660,5660,5660,20
20240415,132000,105063090,5670,5670,5670,5670,0
20240415,131900,105063090,5670,5670,5670,5670,0
20240415,131800,105063090,5670,5670,5670,5670,0
20240415,131700,105063090,5670,5670,5670,5670,0
20240415,131600,105063090,5670,5670,5670,5670,0
20240415,131500,105063090,5670,5670,5670,5670,0
20240415,131400,105063090,5670,5670,5670,5670,0
20240415,131300,105063090,5670,5670,5670,5670,0
20240415,131200,105063090,5670,5670,5670,5670,46
20240415,131100,104802270,5670,5670,5670,5670,0
20240415,131000,104802270,5670,5670,5670,5670,0
20240415,130900,104802270,5670,5670,5670,5670,0
20240415,130800,104802270,5670,5670,5670,5670,2
20240415,130700,104790930,5650,5650,5650,5650,0
20240415,130600,104790930,5650,5660,5660,5650,2
20240415,130500,104779620,5670,5670,5670,5670,0
20240415,130400,104779620,5670,5670,5670,5670,0
20240415,130300,104779620,5670,5670,5670,5670,0
20240415,130200,104779620,5670,5670,5670,5670,1
20240415,130100,104773950,5620,5620,5620,5620,0
20240415,130000,104773950,5620,5640,5640,5620,340
20240415,125900,102863120,5650,5660,5660,5650,2
20240415,125800,102851810,5660,5660,5660,5660,0
20240415,125700,102851810,5660,5660,5660,5660,0
20240415,125600,102851810,5660,5660,5660,5660,0
20240415,125500,102851810,5660,5660,5660,5660,0
20240415,125400,102851810,5660,5660,5660,5660,0
20240415,125300,102851810,5660,5660,5660,5660,0
20240415,125200,102851810,5660,5660,5660,5660,0
20240415,125100,102851810,5660,5660,5660,5660,0
20240415,125000,102851810,5660,5660,5660,5660,0
20240415,124900,102851810,5660,5660,5660,5660,0
20240415,124800,102851810,5660,5660,5660,5660,10
20240415,124700,102795210,5660,5660,5660,5660,0
20240415,124600,102795210,5660,5660,5660,5660,0
20240415,124500,102795210,5660,5660,5660,5660,0
20240415,124400,102795210,5660,5660,5660,5660,0
20240415,124300,102795210,5660,5660,5660,5660,0
20240415,124200,102795210,5660,5660,5660,5660,34
20240415,124100,102602770,5660,5660,5660,5660,0
20240415,124000,102602770,5660,5660,5660,5660,0
20240415,123900,102602770,5660,5660,5660,5660,0
20240415,123800,102602770,5660,5660,5660,5660,0
20240415,123700,102602770,5660,5660,5660,5660,0
20240415,123600,102602770,5660,5660,5660,5660,0
20240415,123500,102602770,5660,5660,5660,5660,1
20240415,123400,102597110,5660,5660,5660,5660,0
20240415,123300,102597110,5660,5660,5660,5660,0
20240415,123200,102597110,5660,5660,5660,5660,0
20240415,123100,102597110,5660,5660,5660,5660,0
20240415,123000,102597110,5660,5660,5660,5660,0
20240415,122900,102597110,5660,5660,5660,5660,0
20240415,122800,102597110,5660,5660,5660,5660,0
20240415,122700,102597110,5660,5660,5660,5660,0
20240415,122600,102597110,5660,5660,5660,5660,0
20240415,122500,102597110,5660,5660,5660,5660,0
20240415,122400,102597110,5660,5660,5660,5660,5
20240415,122300,102568810,5660,5660,5660,5660,0
20240415,122200,102568810,5660,5660,5660,5660,0
20240415,122100,102568810,5660,5660,5660,5660,0
20240415,122000,102568810,5660,5660,5660,5660,0
20240415,121900,102568810,5660,5660,5660,5660,0
20240415,121800,102568810,5660,5660,5660,5660,0
20240415,121700,102568810,5660,5660,5660,5660,0
20240415,121600,102568810,5660,5660,5660,5660,0
20240415,121500,102568810,5660,5660,5660,5660,0
20240415,121400,102568810,5660,5660,5660,5660,0
20240415,121300,102568810,5660,5660,5660,5660,0
20240415,121200,102568810,5660,5660,5660,5660,0
20240415,121100,102568810,5660,5660,5660,5660,0
20240415,121000,102568810,5660,5660,5660,5660,0
20240415,120900,102568810,5660,5660,5660,5660,0
20240415,120800,102568810,5660,5660,5660,5660,0
20240415,120700,102568810,5660,5660,5660,5660,1
20240415,120600,102563150,5620,5620,5620,5620,0
20240415,120500,102563150,5620,5620,5620,5620,0
20240415,120400,102563150,5620,5620,5620,5620,120
20240415,120300,101888750,5660,5660,5660,5660,10
20240415,120200,101832150,5660,5660,5660,5660,0
20240415,120100,101832150,5660,5660,5660,5660,0
20240415,120000,101832150,5660,5660,5660,5660,0
20240415,115900,101832150,5660,5660,5660,5660,0
20240415,115800,101832150,5660,5660,5660,5660,0
20240415,115700,101832150,5660,5660,5660,5660,0
20240415,115600,101832150,5660,5640,5660,5640,150
20240415,115500,100983740,5620,5620,5620,5620,0
20240415,115400,100983740,5620,5620,5620,5620,301
20240415,115300,99292120,5590,5590,5590,5590,661
20240415,115200,95597130,5590,5590,5590,5590,10
20240415,115100,95541230,5590,5590,5590,5590,846
20240415,115000,90812090,5590,5620,5620,5590,2090
20240415,114900,79111410,5620,5620,5620,5620,0
20240415,114800,79111410,5620,5620,5620,5620,0
20240415,114700,79111410,5620,5620,5620,5620,25
20240415,114600,78970910,5640,5640,5640,5640,0
20240415,114500,78970910,5640,5640,5640,5640,0
20240415,114400,78970910,5640,5640,5640,5640,2
20240415,114300,78959630,5610,5610,5610,5610,0
20240415,114200,78959630,5610,5610,5610,5610,0
20240415,114100,78959630,5610,5630,5630,5600,2190
20240415,114000,66678620,5640,5640,5640,5640,0
20240415,113900,66678620,5640,5640,5640,5640,0
20240415,113800,66678620,5640,5640,5640,5640,0
20240415,113700,66678620,5640,5640,5640,5640,0
20240415,113600,66678620,5640,5640,5640,5640,204
20240415,113500,65528060,5640,5640,5640,5640,0
20240415,113400,65528060,5640,5660,5660,5640,20
20240415,113300,65415190,5660,5660,5660,5660,10
20240415,113200,65358590,5690,5690,5690,5690,0
20240415,113100,65358590,5690,5690,5690,5690,12
20240415,113000,65290310,5690,5690,5690,5690,0
20240415,112900,65290310,5690,5690,5690,5690,1
20240415,112800,65284620,5690,5690,5690,5690,0
20240415,112700,65284620,5690,5690,5690,5690,0
20240415,112600,65284620,5690,5690,5690,5690,1
20240415,112500,65278930,5710,5710,5710,5710,0
20240415,112400,65278930,5710,5710,5710,5710,0
20240415,112300,65278930,5710,5710,5710,5710,0
20240415,112200,65278930,5710,5710,5710,5710,0
20240415,112100,65278930,5710,5710,5710,5710,0
20240415,112000,65278930,5710,5710,5710,5710,0
20240415,111900,65278930,5710,5710,5710,5710,0
20240415,111800,65278930,5710,5710,5710,5710,5
20240415,111700,65250380,5710,5710,5710,5710,0
20240415,111600,65250380,5710,5710,5710,5710,12
20240415,111500,65181860,5660,5660,5660,5660,0
20240415,111400,65181860,5660,5680,5680,5660,1029
20240415,111300,59349720,5690,5690,5690,5690,276
20240415,111200,57779280,5730,5730,5730,5730,0
20240415,111100,57779280,5730,5730,5730,5730,0
20240415,111000,57779280,5730,5730,5730,5730,0
20240415,110900,57779280,5730,5730,5730,5730,0
20240415,110800,57779280,5730,5730,5730,5730,0
20240415,110700,57779280,5730,5730,5730,5730,0
20240415,110600,57779280,5730,5730,5730,5730,0
20240415,110500,57779280,5730,5730,5730,5730,278
20240415,110400,56186340,5730,5730,5730,5730,0
20240415,110300,56186340,5730,5730,5730,5730,0
20240415,110200,56186340,5730,5730,5730,5730,0
20240415,110100,56186340,5730,5730,5730,5730,0
20240415,110000,56186340,5730,5730,5730,5730,0
20240415,105900,56186340,5730,5730,5730,5730,0
20240415,105800,56186340,5730,5730,5730,5730,0
20240415,105700,56186340,5730,5730,5730,5730,0
20240415,105600,56186340,5730,5730,5730,5730,0
20240415,105500,56186340,5730,5730,5730,5730,0
20240415,105400,56186340,5730,5730,5730,5730,0
20240415,105300,56186340,5730,5730,5730,5730,0
20240415,105200,56186340,5730,5730,5730,5730,0
20240415,105100,56186340,5730,5730,5730,5730,0
20240415,105000,56186340,5730,5730,5730,5730,0
20240415,104900,56186340,5730,5730,5730,5730,0
20240415,104800,56186340,5730,5730,5730,5730,0
20240415,104700,56186340,5730,5730,5730,5730,0
20240415,104600,56186340,5730,5730,5730,5730,0
20240415,104500,56186340,5730,5730,5730,5730,0
20240415,104400,56186340,5730,5730,5730,5730,0
20240415,104300,56186340,5730,5730,5730,5730,0
20240415,104200,56186340,5730,5730,5730,5730,0
20240415,104100,56186340,5730,5730,5730,5730,0
20240415,104000,56186340,5730,5730,5730,5730,0
20240415,103900,56186340,5730,5730,5730,5730,0
20240415,103800,56186340,5730,5730,5730,5730,0
20240415,103700,56186340,5730,5730,5730,5730,600
20240415,103600,52748340,5730,5730,5730,5730,0
20240415,103500,52748340,5730,5730,5730,5730,0
20240415,103400,52748340,5730,5730,5730,5730,0
20240415,103300,52748340,5730,5730,5730,5730,0
20240415,103200,52748340,5730,5730,5730,5730,0
20240415,103100,52748340,5730,5730,5730,5730,0
20240415,103000,52748340,5730,5720,5730,5720,10
20240415,102900,52691110,5720,5720,5720,5720,3
20240415,102800,52673950,5730,5730,5730,5730,0
20240415,102700,52673950,5730,5670,5730,5670,197
20240415,102600,51553960,5670,5670,5670,5670,0
20240415,102500,51553960,5670,5670,5670,5670,0
20240415,102400,51553960,5670,5670,5670,5670,0
20240415,102300,51553960,5670,5650,5670,5650,4
20240415,102200,51531310,5600,5640,5650,5600,1162
20240415,102100,45010660,5620,5670,5680,5620,2652
20240415,102000,30070930,5690,5690,5690,5690,40
20240415,101900,29843330,5670,5750,5750,5650,473
20240415,101800,27164840,5750,5710,5750,5700,72
20240415,101700,26754170,5730,5730,5730,5730,40
20240415,101600,26524970,5760,5760,5760,5760,0
20240415,101500,26524970,5760,5760,5760,5760,0
20240415,101400,26524970,5760,5760,5760,5760,0
20240415,101300,26524970,5760,5760,5760,5760,0
20240415,101200,26524970,5760,5760,5760,5760,0
20240415,101100,26524970,5760,5760,5760,5760,0
20240415,101000,26524970,5760,5760,5760,5760,0
20240415,100900,26524970,5760,5760,5760,5760,0
20240415,100800,26524970,5760,5760,5760,5760,17
20240415,100700,26427050,5760,5760,5760,5760,5
20240415,100600,26398250,5760,5760,5760,5760,1
20240415,100500,26392490,5750,5750,5750,5750,0
20240415,100400,26392490,5750,5750,5750,5750,7
20240415,100300,26352240,5710,5710,5710,5710,0
20240415,100200,26352240,5710,5710,5710,5710,0
20240415,100100,26352240,5710,5710,5710,5710,0
20240415,100000,26352240,5710,5710,5710,5710,0
20240415,095900,26352240,5710,5710,5710,5710,0
20240415,095800,26352240,5710,5710,5710,5710,60
20240415,095700,26009640,5710,5710,5710,5710,0
20240415,095600,26009640,5710,5710,5710,5710,0
20240415,095500,26009640,5710,5710,5710,5710,0
20240415,095400,26009640,5710,5710,5710,5710,0
20240415,095300,26009640,5710,5710,5710,5710,0
20240415,095200,26009640,5710,5710,5710,5710,457
20240415,095100,23400170,5710,5710,5710,5710,1
20240415,095000,23394460,5710,5710,5710,5710,0
20240415,094900,23394460,5710,5710,5710,5710,0
20240415,094800,23394460,5710,5750,5750,5710,68
20240415,094700,23003920,5760,5760,5760,5760,0
20240415,094600,23003920,5760,5760,5760,5760,0
20240415,094500,23003920,5760,5760,5760,5760,0
20240415,094400,23003920,5760,5760,5760,5760,0
20240415,094300,23003920,5760,5760,5760,5760,1
20240415,094200,22998160,5760,5760,5760,5760,0
20240415,094100,22998160,5760,5760,5760,5760,2
20240415,094000,22986640,5730,5730,5730,5730,0
20240415,093900,22986640,5730,5730,5730,5730,0
20240415,093800,22986640,5730,5730,5730,5730,0
20240415,093700,22986640,5730,5730,5730,5730,0
20240415,093600,22986640,5730,5730,5730,5730,0
20240415,093500,22986640,5730,5730,5730,5730,18
20240415,093400,22883500,5760,5760,5760,5760,0
20240415,093300,22883500,5760,5760,5760,5760,100
20240415,093200,22307500,5780,5780,5780,5780,0
20240415,093100,22307500,5780,5780,5780,5780,9
20240415,093000,22255480,5760,5760,5760,5760,0
20240415,092900,22255480,5760,5760,5760,5760,0
20240415,092800,22255480,5760,5760,5760,5760,0
20240415,092700,22255480,5760,5760,5760,5760,34
20240415,092600,22059640,5760,5760,5760,5760,0
20240415,092500,22059640,5760,5760,5760,5760,1
20240415,092400,22053880,5730,5730,5730,5730,17
20240415,092300,21956470,5730,5730,5730,5730,4
20240415,092200,21933550,5780,5780,5780,5780,0
20240415,092100,21933550,5780,5780,5780,5780,0
20240415,092000,21933550,5780,5780,5780,5780,0
20240415,091900,21933550,5780,5780,5780,5780,0
20240415,091800,21933550,5780,5780,5780,5780,8
20240415,091700,21887310,5780,5780,5780,5780,164
20240415,091600,20939390,5780,5780,5780,5780,0
20240415,091500,20939390,5780,5780,5780,5780,0
20240415,091400,20939390,5780,5780,5780,5780,0
20240415,091300,20939390,5780,5780,5780,5780,0
20240415,091200,20939390,5780,5780,5780,5780,13
20240415,091100,20864250,5790,5790,5790,5790,0
20240415,091000,20864250,5790,5770,5790,5770,20
20240415,090900,20748680,5770,5680,5770,5680,619
20240415,090800,17216870,5670,5630,5670,5630,117
20240415,090700,16554890,5620,5620,5620,5620,0
20240415,090600,16554890,5620,5630,5630,5620,95
20240415,090500,16020660,5670,5630,5670,5620,110
20240415,090400,15402240,5670,5630,5670,5630,176
20240415,090300,14411280,5630,5740,5740,5620,833
20240415,090200,9710810,5790,5790,5800,5720,172
20240415,090100,8719890,5790,5790,5800,5730,874
20240415,090000,3663120,5800,5790,5800,5780,632