KissMeData/072020/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,193600,335444840,10600,10600,10600,10600,742
20240417,193500,335444840,10600,10600,10600,10600,0
20240417,193400,335444840,10600,10600,10600,10600,0
20240417,193300,335444840,10600,10600,10600,10600,0
20240417,193200,335444840,10600,10600,10600,10600,0
20240417,193100,335444840,10600,10600,10600,10600,0
20240417,193000,335444840,10600,10600,10600,10600,0
20240417,192900,335444840,10600,10600,10600,10600,0
20240417,192800,335444840,10600,10600,10600,10600,0
20240417,192700,335444840,10600,10600,10600,10600,0
20240417,192600,335444840,10600,10600,10600,10600,0
20240417,192500,335444840,10600,10600,10600,10600,0
20240417,192400,335444840,10600,10600,10600,10600,0
20240417,192300,335444840,10600,10600,10600,10600,0
20240417,192200,335444840,10600,10600,10600,10600,0
20240417,192100,335444840,10600,10600,10600,10600,0
20240417,192000,335444840,10600,10600,10600,10600,0
20240417,191900,335444840,10600,10600,10600,10600,0
20240417,191800,335444840,10600,10600,10600,10600,0
20240417,191700,335444840,10600,10600,10600,10600,0
20240417,191600,335444840,10600,10600,10600,10600,0
20240417,191500,335444840,10600,10600,10600,10600,0
20240417,191400,335444840,10600,10600,10600,10600,0
20240417,191300,335444840,10600,10600,10600,10600,0
20240417,191200,335444840,10600,10600,10600,10600,0
20240417,191100,335444840,10600,10600,10600,10600,0
20240417,191000,335444840,10600,10600,10600,10600,0
20240417,190900,335444840,10600,10600,10600,10600,0
20240417,190800,335444840,10600,10600,10600,10600,0
20240417,190700,335444840,10600,10600,10600,10600,0
20240417,190600,335444840,10600,10600,10600,10600,742
20240417,190500,335444840,10600,10600,10600,10600,0
20240417,190400,335444840,10600,10600,10600,10600,0
20240417,190300,335444840,10600,10600,10600,10600,0
20240417,190200,335444840,10600,10600,10600,10600,0
20240417,190100,335444840,10600,10600,10600,10600,0
20240417,190000,335444840,10600,10600,10600,10600,0
20240417,185900,335444840,10600,10600,10600,10600,0
20240417,185800,335444840,10600,10600,10600,10600,0
20240417,185700,335444840,10600,10600,10600,10600,0
20240417,185600,335444840,10600,10600,10600,10600,0
20240417,185500,335444840,10600,10600,10600,10600,0
20240417,185400,335444840,10600,10600,10600,10600,0
20240417,185300,335444840,10600,10600,10600,10600,0
20240417,185200,335444840,10600,10600,10600,10600,0
20240417,185100,335444840,10600,10600,10600,10600,0
20240417,185000,335444840,10600,10600,10600,10600,0
20240417,184900,335444840,10600,10600,10600,10600,0
20240417,184800,335444840,10600,10600,10600,10600,0
20240417,184700,335444840,10600,10600,10600,10600,0
20240417,184600,335444840,10600,10600,10600,10600,0
20240417,184500,335444840,10600,10600,10600,10600,0
20240417,184400,335444840,10600,10600,10600,10600,0
20240417,184300,335444840,10600,10600,10600,10600,0
20240417,184200,335444840,10600,10600,10600,10600,0
20240417,184100,335444840,10600,10600,10600,10600,0
20240417,184000,335444840,10600,10600,10600,10600,0
20240417,183900,335444840,10600,10600,10600,10600,0
20240417,183800,335444840,10600,10600,10600,10600,0
20240417,183700,335444840,10600,10600,10600,10600,0
20240417,183600,335444840,10600,10600,10600,10600,742
20240417,183500,335444840,10600,10600,10600,10600,0
20240417,183400,335444840,10600,10600,10600,10600,0
20240417,183300,335444840,10600,10600,10600,10600,0
20240417,183200,335444840,10600,10600,10600,10600,0
20240417,183100,335444840,10600,10600,10600,10600,0
20240417,183000,335444840,10600,10600,10600,10600,0
20240417,182900,335444840,10600,10600,10600,10600,0
20240417,182800,335444840,10600,10600,10600,10600,0
20240417,182700,335444840,10600,10600,10600,10600,0
20240417,182600,335444840,10600,10600,10600,10600,0
20240417,182500,335444840,10600,10600,10600,10600,0
20240417,182400,335444840,10600,10600,10600,10600,0
20240417,182300,335444840,10600,10600,10600,10600,0
20240417,182200,335444840,10600,10600,10600,10600,0
20240417,182100,335444840,10600,10600,10600,10600,0
20240417,182000,335444840,10600,10600,10600,10600,0
20240417,181900,335444840,10600,10600,10600,10600,0
20240417,181800,335444840,10600,10600,10600,10600,0
20240417,181700,335444840,10600,10600,10600,10600,0
20240417,181600,335444840,10600,10600,10600,10600,0
20240417,181500,335444840,10600,10600,10600,10600,0
20240417,181400,335444840,10600,10600,10600,10600,0
20240417,181300,335444840,10600,10600,10600,10600,0
20240417,181200,335444840,10600,10600,10600,10600,0
20240417,181100,335444840,10600,10600,10600,10600,0
20240417,181000,335444840,10600,10600,10600,10600,0
20240417,180900,335444840,10600,10600,10600,10600,0
20240417,180800,335444840,10600,10600,10600,10600,0
20240417,180700,335444840,10600,10600,10600,10600,0
20240417,180600,335444840,10600,10600,10600,10600,742
20240417,180500,335444840,10600,10600,10600,10600,0
20240417,180400,335444840,10600,10600,10600,10600,0
20240417,180300,335444840,10600,10600,10600,10600,0
20240417,180200,335444840,10600,10600,10600,10600,0
20240417,180100,335444840,10600,10600,10600,10600,0
20240417,180000,335444840,10600,10600,10600,10600,0
20240417,175900,335444840,10600,10600,10600,10600,0
20240417,175800,335444840,10600,10600,10600,10600,0
20240417,175700,335444840,10600,10600,10600,10600,0
20240417,175600,335444840,10600,10600,10600,10600,0
20240417,175500,335444840,10600,10600,10600,10600,0
20240417,175400,335444840,10600,10600,10600,10600,0
20240417,175300,335444840,10600,10600,10600,10600,0
20240417,175200,335444840,10600,10600,10600,10600,0
20240417,175100,335444840,10600,10600,10600,10600,0
20240417,175000,335444840,10600,10600,10600,10600,0
20240417,174900,335444840,10600,10600,10600,10600,0
20240417,174800,335444840,10600,10600,10600,10600,0
20240417,174700,335444840,10600,10600,10600,10600,0
20240417,174600,335444840,10600,10600,10600,10600,0
20240417,174500,335444840,10600,10600,10600,10600,0
20240417,174400,335444840,10600,10600,10600,10600,0
20240417,174300,335444840,10600,10600,10600,10600,0
20240417,174200,335444840,10600,10600,10600,10600,0
20240417,174100,335444840,10600,10600,10600,10600,0
20240417,174000,335444840,10600,10600,10600,10600,0
20240417,173900,335444840,10600,10600,10600,10600,0
20240417,173800,335444840,10600,10600,10600,10600,0
20240417,173700,335444840,10600,10600,10600,10600,0
20240417,173600,335444840,10600,10600,10600,10600,742
20240417,173500,335444840,10600,10600,10600,10600,0
20240417,173400,335444840,10600,10600,10600,10600,0
20240417,173300,335444840,10600,10600,10600,10600,0
20240417,173200,335444840,10600,10600,10600,10600,0
20240417,173100,335444840,10600,10600,10600,10600,0
20240417,173000,335444840,10600,10600,10600,10600,0
20240417,172900,335444840,10600,10600,10600,10600,0
20240417,172800,335444840,10600,10600,10600,10600,0
20240417,172700,335444840,10600,10600,10600,10600,0
20240417,172600,335444840,10600,10600,10600,10600,0
20240417,172500,335444840,10600,10600,10600,10600,0
20240417,172400,335444840,10600,10600,10600,10600,0
20240417,172300,335444840,10600,10600,10600,10600,0
20240417,172200,335444840,10600,10600,10600,10600,0
20240417,172100,335444840,10600,10600,10600,10600,0
20240417,172000,335444840,10600,10600,10600,10600,0
20240417,171900,335444840,10600,10600,10600,10600,0
20240417,171800,335444840,10600,10600,10600,10600,0
20240417,171700,335444840,10600,10600,10600,10600,0
20240417,171600,335444840,10600,10600,10600,10600,0
20240417,171500,335444840,10600,10600,10600,10600,0
20240417,171400,335444840,10600,10600,10600,10600,0
20240417,171300,335444840,10600,10600,10600,10600,0
20240417,171200,335444840,10600,10600,10600,10600,0
20240417,171100,335444840,10600,10600,10600,10600,0
20240417,171000,335444840,10600,10600,10600,10600,0
20240417,170900,335444840,10600,10600,10600,10600,0
20240417,170800,335444840,10600,10600,10600,10600,0
20240417,170700,335444840,10600,10600,10600,10600,0
20240417,170600,335444840,10600,10600,10600,10600,742
20240417,170500,335444840,10600,10600,10600,10600,0
20240417,170400,335444840,10600,10600,10600,10600,0
20240417,170300,335444840,10600,10600,10600,10600,0
20240417,170200,335444840,10600,10600,10600,10600,0
20240417,170100,335444840,10600,10600,10600,10600,0
20240417,170000,335444840,10600,10600,10600,10600,0
20240417,165900,335444840,10600,10600,10600,10600,0
20240417,165800,335444840,10600,10600,10600,10600,0
20240417,165700,335444840,10600,10600,10600,10600,0
20240417,165600,335444840,10600,10600,10600,10600,0
20240417,165500,335444840,10600,10600,10600,10600,0
20240417,165400,335444840,10600,10600,10600,10600,0
20240417,165300,335444840,10600,10600,10600,10600,0
20240417,165200,335444840,10600,10600,10600,10600,0
20240417,165100,335444840,10600,10600,10600,10600,0
20240417,165000,335444840,10600,10600,10600,10600,0
20240417,164900,335444840,10600,10600,10600,10600,0
20240417,164800,335444840,10600,10600,10600,10600,0
20240417,164700,335444840,10600,10600,10600,10600,0
20240417,164600,335444840,10600,10600,10600,10600,0
20240417,164500,335444840,10600,10600,10600,10600,0
20240417,164400,335444840,10600,10600,10600,10600,0
20240417,164300,335444840,10600,10600,10600,10600,0
20240417,164200,335444840,10600,10600,10600,10600,0
20240417,164100,335444840,10600,10600,10600,10600,0
20240417,164000,335444840,10600,10600,10600,10600,0
20240417,163900,335444840,10600,10600,10600,10600,0
20240417,163800,335444840,10600,10600,10600,10600,0
20240417,163700,335444840,10600,10600,10600,10600,0
20240417,163600,335444840,10600,10600,10600,10600,742
20240417,163500,335444840,10600,10600,10600,10600,0
20240417,163400,335444840,10600,10600,10600,10600,0
20240417,163300,335444840,10600,10600,10600,10600,0
20240417,163200,335444840,10600,10600,10600,10600,0
20240417,163100,335444840,10600,10600,10600,10600,0
20240417,163000,335444840,10600,10600,10600,10600,0
20240417,162900,335444840,10600,10600,10600,10600,0
20240417,162800,335444840,10600,10600,10600,10600,0
20240417,162700,335444840,10600,10600,10600,10600,0
20240417,162600,335444840,10600,10600,10600,10600,0
20240417,162500,335444840,10600,10600,10600,10600,0
20240417,162400,335444840,10600,10600,10600,10600,0
20240417,162300,335444840,10600,10600,10600,10600,0
20240417,162200,335444840,10600,10600,10600,10600,0
20240417,162100,335444840,10600,10600,10600,10600,0
20240417,162000,335444840,10600,10600,10600,10600,0
20240417,161900,335444840,10600,10600,10600,10600,0
20240417,161800,335444840,10600,10600,10600,10600,0
20240417,161700,335444840,10600,10600,10600,10600,0
20240417,161600,335444840,10600,10600,10600,10600,0
20240417,161500,335444840,10600,10600,10600,10600,0
20240417,161400,335444840,10600,10600,10600,10600,0
20240417,161300,335444840,10600,10600,10600,10600,0
20240417,161200,335444840,10600,10600,10600,10600,0
20240417,161100,335444840,10600,10600,10600,10600,0
20240417,161000,335444840,10600,10600,10600,10600,0
20240417,160900,335444840,10600,10600,10600,10600,0
20240417,160800,335444840,10600,10600,10600,10600,0
20240417,160700,335444840,10600,10600,10600,10600,0
20240417,160600,335444840,10600,10600,10600,10600,742
20240417,160500,335444840,10600,10600,10600,10600,0
20240417,160400,335444840,10600,10600,10600,10600,0
20240417,160300,335444840,10600,10600,10600,10600,0
20240417,160200,335444840,10600,10600,10600,10600,0
20240417,160100,335444840,10600,10600,10600,10600,0
20240417,160000,335444840,10600,10600,10600,10600,0
20240417,155900,335444840,10600,10600,10600,10600,0
20240417,155800,335444840,10600,10600,10600,10600,0
20240417,155700,335444840,10600,10600,10600,10600,0
20240417,155600,335444840,10600,10600,10600,10600,0
20240417,155500,335444840,10600,10600,10600,10600,0
20240417,155400,335444840,10600,10600,10600,10600,0
20240417,155300,335444840,10600,10600,10600,10600,0
20240417,155200,335444840,10600,10600,10600,10600,0
20240417,155100,335444840,10600,10600,10600,10600,0
20240417,155000,335444840,10600,10600,10600,10600,0
20240417,154900,335444840,10600,10600,10600,10600,0
20240417,154800,335444840,10600,10600,10600,10600,0
20240417,154700,335444840,10600,10600,10600,10600,0
20240417,154600,335444840,10600,10600,10600,10600,0
20240417,154500,335444840,10600,10600,10600,10600,0
20240417,154400,335444840,10600,10600,10600,10600,0
20240417,154300,335444840,10600,10600,10600,10600,0
20240417,154200,335444840,10600,10600,10600,10600,0
20240417,154100,335444840,10600,10600,10600,10600,0
20240417,154000,335444840,10600,10600,10600,10600,0
20240417,153900,335444840,10600,10600,10600,10600,0
20240417,153800,335444840,10600,10600,10600,10600,0
20240417,153700,335444840,10600,10600,10600,10600,0
20240417,153600,335444840,10600,10600,10600,10600,742
20240417,153500,335444840,10600,10600,10600,10600,0
20240417,153400,335444840,10600,10600,10600,10600,0
20240417,153300,335444840,10600,10600,10600,10600,0
20240417,153200,335444840,10600,10600,10600,10600,0
20240417,153100,335444840,10600,10600,10600,10600,0
20240417,153000,335444840,10600,10600,10600,10600,742
20240417,152900,327579640,10530,10530,10530,10530,0
20240417,152800,327579640,10530,10530,10530,10530,0
20240417,152700,327579640,10530,10530,10530,10530,0
20240417,152600,327579640,10530,10530,10530,10530,0
20240417,152500,327579640,10530,10530,10530,10530,0
20240417,152400,327579640,10530,10530,10530,10530,0
20240417,152300,327579640,10530,10530,10530,10530,0
20240417,152200,327579640,10530,10530,10530,10530,0
20240417,152100,327579640,10530,10530,10530,10530,0
20240417,152000,327579640,10530,10530,10530,10530,0
20240417,151900,327579640,10530,10560,10570,10530,72
20240417,151800,326820830,10580,10540,10580,10540,46
20240417,151700,326335880,10540,10540,10540,10540,199
20240417,151600,324238420,10550,10540,10550,10540,40
20240417,151500,323816810,10550,10550,10550,10550,1
20240417,151400,323806260,10550,10550,10550,10550,0
20240417,151300,323806260,10550,10540,10550,10540,66
20240417,151200,323110110,10540,10540,10540,10540,11
20240417,151100,322994170,10540,10540,10540,10540,0
20240417,151000,322994170,10540,10540,10540,10540,20
20240417,150900,322783370,10540,10540,10540,10540,29
20240417,150800,322477710,10530,10530,10530,10530,1361
20240417,150700,308146380,10540,10540,10540,10540,173
20240417,150600,306322960,10540,10550,10550,10540,1168
20240417,150500,294010620,10550,10550,10550,10550,70
20240417,150400,293272120,10560,10560,10560,10560,50
20240417,150300,292744120,10550,10550,10550,10550,50
20240417,150200,292216620,10550,10540,10550,10540,93
20240417,150100,291235570,10550,10550,10550,10550,0
20240417,150000,291235570,10550,10550,10550,10550,132
20240417,145900,289842970,10550,10550,10550,10550,0
20240417,145800,289842970,10550,10550,10550,10550,20
20240417,145700,289631970,10550,10550,10550,10550,89
20240417,145600,288693020,10550,10550,10550,10540,301
20240417,145500,285518460,10550,10550,10550,10550,5
20240417,145400,285465710,10550,10550,10550,10550,65
20240417,145300,284779960,10550,10550,10550,10550,0
20240417,145200,284779960,10550,10550,10550,10550,0
20240417,145100,284779960,10550,10550,10550,10550,305
20240417,145000,281562210,10550,10550,10550,10550,138
20240417,144900,280106310,10550,10550,10550,10550,50
20240417,144800,279578810,10550,10550,10550,10550,69
20240417,144700,278850860,10550,10550,10550,10550,80
20240417,144600,278006860,10550,10550,10550,10550,9
20240417,144500,277911910,10550,10550,10550,10550,5
20240417,144400,277859160,10540,10550,10550,10540,313
20240417,144300,274560130,10540,10540,10540,10540,0
20240417,144200,274560130,10540,10540,10540,10540,0
20240417,144100,274560130,10540,10540,10540,10540,0
20240417,144000,274560130,10540,10540,10540,10540,0
20240417,143900,274560130,10540,10540,10540,10540,20
20240417,143800,274349330,10560,10560,10560,10560,0
20240417,143700,274349330,10560,10560,10560,10560,0
20240417,143600,274349330,10560,10550,10560,10550,152
20240417,143500,272744420,10550,10550,10550,10540,71
20240417,143400,271995570,10540,10540,10540,10540,50
20240417,143300,271468570,10550,10550,10550,10550,0
20240417,143200,271468570,10550,10540,10550,10540,955
20240417,143100,261398880,10540,10540,10540,10540,0
20240417,143000,261398880,10540,10540,10540,10540,917
20240417,142900,251733700,10550,10550,10550,10550,0
20240417,142800,251733700,10550,10550,10550,10550,25
20240417,142700,251469950,10540,10540,10540,10540,27
20240417,142600,251185370,10540,10540,10540,10540,10
20240417,142500,251079970,10540,10540,10540,10540,0
20240417,142400,251079970,10540,10540,10540,10540,0
20240417,142300,251079970,10540,10560,10560,10540,402
20240417,142200,246839680,10560,10560,10560,10560,4
20240417,142100,246797440,10560,10560,10560,10560,7
20240417,142000,246723520,10560,10560,10560,10560,5
20240417,141900,246670720,10560,10560,10560,10560,5
20240417,141800,246617920,10560,10560,10560,10560,7
20240417,141700,246544000,10560,10560,10560,10560,5
20240417,141600,246491200,10560,10560,10560,10560,0
20240417,141500,246491200,10560,10560,10560,10560,5
20240417,141400,246438400,10560,10560,10560,10560,7
20240417,141300,246364480,10560,10560,10560,10560,5
20240417,141200,246311680,10560,10560,10560,10560,6
20240417,141100,246248320,10570,10570,10570,10570,0
20240417,141000,246248320,10570,10570,10570,10570,0
20240417,140900,246248320,10570,10570,10570,10570,0
20240417,140800,246248320,10570,10570,10570,10570,0
20240417,140700,246248320,10570,10570,10570,10570,45
20240417,140600,245772670,10580,10580,10580,10580,0
20240417,140500,245772670,10580,10580,10580,10580,0
20240417,140400,245772670,10580,10580,10580,10580,0
20240417,140300,245772670,10580,10580,10580,10580,0
20240417,140200,245772670,10580,10580,10580,10580,0
20240417,140100,245772670,10580,10580,10580,10580,0
20240417,140000,245772670,10580,10580,10580,10580,0
20240417,135900,245772670,10580,10580,10580,10580,0
20240417,135800,245772670,10580,10580,10580,10580,0
20240417,135700,245772670,10580,10580,10580,10580,0
20240417,135600,245772670,10580,10580,10580,10580,0
20240417,135500,245772670,10580,10580,10580,10580,0
20240417,135400,245772670,10580,10580,10580,10580,0
20240417,135300,245772670,10580,10580,10580,10580,1
20240417,135200,245762090,10570,10570,10570,10570,0
20240417,135100,245762090,10570,10570,10570,10570,0
20240417,135000,245762090,10570,10570,10570,10570,0
20240417,134900,245762090,10570,10570,10570,10570,0
20240417,134800,245762090,10570,10570,10570,10570,0
20240417,134700,245762090,10570,10570,10570,10570,0
20240417,134600,245762090,10570,10570,10570,10570,0
20240417,134500,245762090,10570,10570,10570,10570,1
20240417,134400,245751520,10540,10540,10540,10540,0
20240417,134300,245751520,10540,10540,10540,10540,0
20240417,134200,245751520,10540,10570,10570,10540,269
20240417,134100,242916010,10550,10550,10550,10550,0
20240417,134000,242916010,10550,10550,10550,10550,0
20240417,133900,242916010,10550,10550,10550,10550,0
20240417,133800,242916010,10550,10570,10570,10550,50
20240417,133700,242388440,10580,10580,10580,10580,0
20240417,133600,242388440,10580,10570,10580,10570,36
20240417,133500,242007910,10570,10560,10570,10540,53
20240417,133400,241448620,10550,10550,10550,10550,0
20240417,133300,241448620,10550,10550,10550,10550,6
20240417,133200,241385320,10550,10550,10550,10550,97
20240417,133100,240361970,10550,10550,10550,10550,0
20240417,133000,240361970,10550,10550,10550,10550,0
20240417,132900,240361970,10550,10570,10570,10550,200
20240417,132800,238251790,10550,10550,10550,10550,0
20240417,132700,238251790,10550,10550,10550,10550,0
20240417,132600,238251790,10550,10550,10550,10550,0
20240417,132500,238251790,10550,10550,10550,10550,1
20240417,132400,238241240,10550,10550,10550,10550,0
20240417,132300,238241240,10550,10550,10550,10550,0
20240417,132200,238241240,10550,10550,10550,10550,0
20240417,132100,238241240,10550,10570,10570,10550,123
20240417,132000,236942990,10580,10550,10580,10550,109
20240417,131900,235792150,10560,10550,10560,10550,65
20240417,131800,235106250,10550,10570,10570,10550,100
20240417,131700,234050590,10580,10580,10580,10580,0
20240417,131600,234050590,10580,10580,10580,10580,15
20240417,131500,233891890,10580,10580,10580,10580,0
20240417,131400,233891890,10580,10580,10580,10580,1
20240417,131300,233881310,10580,10580,10580,10580,0
20240417,131200,233881310,10580,10580,10580,10580,0
20240417,131100,233881310,10580,10580,10580,10580,0
20240417,131000,233881310,10580,10580,10580,10580,1
20240417,130900,233870730,10580,10580,10580,10580,0
20240417,130800,233870730,10580,10580,10580,10580,0
20240417,130700,233870730,10580,10580,10580,10580,0
20240417,130600,233870730,10580,10580,10580,10580,0
20240417,130500,233870730,10580,10580,10580,10580,10
20240417,130400,233764930,10590,10550,10590,10550,212
20240417,130300,231522790,10560,10570,10570,10560,60
20240417,130200,230889180,10580,10580,10580,10580,0
20240417,130100,230889180,10580,10580,10580,10580,0
20240417,130000,230889180,10580,10580,10580,10580,1
20240417,125900,230878600,10580,10580,10580,10580,0
20240417,125800,230878600,10580,10580,10580,10580,0
20240417,125700,230878600,10580,10580,10580,10580,100
20240417,125600,229820600,10560,10560,10560,10560,0
20240417,125500,229820600,10560,10560,10560,10560,0
20240417,125400,229820600,10560,10560,10560,10560,0
20240417,125300,229820600,10560,10560,10560,10560,1
20240417,125200,229810040,10570,10570,10570,10570,0
20240417,125100,229810040,10570,10570,10570,10570,10
20240417,125000,229704340,10560,10560,10560,10560,0
20240417,124900,229704340,10560,10560,10560,10560,22
20240417,124800,229472020,10560,10560,10560,10560,119
20240417,124700,228215380,10560,10560,10560,10560,50
20240417,124600,227687380,10560,10560,10560,10560,0
20240417,124500,227687380,10560,10570,10570,10560,54
20240417,124400,227117120,10580,10580,10580,10580,0
20240417,124300,227117120,10580,10580,10580,10580,0
20240417,124200,227117120,10580,10580,10580,10580,0
20240417,124100,227117120,10580,10580,10580,10580,1
20240417,124000,227106540,10580,10580,10580,10580,0
20240417,123900,227106540,10580,10580,10580,10580,0
20240417,123800,227106540,10580,10580,10580,10580,817
20240417,123700,218462680,10580,10580,10580,10580,0
20240417,123600,218462680,10580,10580,10580,10580,0
20240417,123500,218462680,10580,10580,10580,10580,0
20240417,123400,218462680,10580,10580,10580,10580,0
20240417,123300,218462680,10580,10580,10580,10580,0
20240417,123200,218462680,10580,10580,10580,10580,0
20240417,123100,218462680,10580,10580,10580,10580,131
20240417,123000,217076700,10590,10590,10590,10590,6
20240417,122900,217013160,10590,10590,10590,10590,2
20240417,122800,216991980,10590,10590,10590,10590,3
20240417,122700,216960210,10580,10580,10580,10580,0
20240417,122600,216960210,10580,10580,10580,10580,0
20240417,122500,216960210,10580,10580,10580,10580,65
20240417,122400,216272510,10580,10580,10580,10580,0
20240417,122300,216272510,10580,10580,10580,10580,0
20240417,122200,216272510,10580,10580,10580,10580,0
20240417,122100,216272510,10580,10580,10580,10580,0
20240417,122000,216272510,10580,10580,10580,10580,30
20240417,121900,215955110,10580,10580,10580,10580,1
20240417,121800,215944530,10590,10590,10590,10590,11
20240417,121700,215828040,10540,10540,10540,10540,0
20240417,121600,215828040,10540,10580,10590,10540,1268
20240417,121500,202423320,10580,10580,10580,10580,7
20240417,121400,202349260,10540,10540,10540,10540,0
20240417,121300,202349260,10540,10540,10540,10540,0
20240417,121200,202349260,10540,10540,10540,10540,0
20240417,121100,202349260,10540,10540,10540,10540,0
20240417,121000,202349260,10540,10540,10540,10540,0
20240417,120900,202349260,10540,10540,10540,10540,282
20240417,120800,199376980,10560,10560,10560,10560,0
20240417,120700,199376980,10560,10560,10560,10560,0
20240417,120600,199376980,10560,10560,10560,10560,25
20240417,120500,199112980,10590,10590,10590,10590,0
20240417,120400,199112980,10590,10550,10590,10550,50
20240417,120300,198584840,10540,10570,10570,10540,66
20240417,120200,197889140,10540,10560,10560,10540,2000
20240417,120100,176792300,10570,10570,10570,10570,0
20240417,120000,176792300,10570,10570,10570,10570,0
20240417,115900,176792300,10570,10570,10570,10570,0
20240417,115800,176792300,10570,10570,10570,10570,0
20240417,115700,176792300,10570,10570,10570,10570,0
20240417,115600,176792300,10570,10570,10570,10570,0
20240417,115500,176792300,10570,10570,10570,10570,0
20240417,115400,176792300,10570,10570,10570,10570,11
20240417,115300,176676030,10570,10570,10570,10570,0
20240417,115200,176676030,10570,10570,10570,10570,0
20240417,115100,176676030,10570,10570,10570,10570,0
20240417,115000,176676030,10570,10570,10570,10570,329
20240417,114900,173198500,10560,10560,10560,10560,2
20240417,114800,173177380,10560,10560,10560,10560,0
20240417,114700,173177380,10560,10560,10560,10560,0
20240417,114600,173177380,10560,10560,10560,10560,0
20240417,114500,173177380,10560,10560,10560,10560,240
20240417,114400,170642980,10560,10560,10560,10560,0
20240417,114300,170642980,10560,10560,10560,10560,0
20240417,114200,170642980,10560,10560,10560,10560,0
20240417,114100,170642980,10560,10560,10560,10560,0
20240417,114000,170642980,10560,10560,10560,10560,0
20240417,113900,170642980,10560,10560,10560,10560,0
20240417,113800,170642980,10560,10560,10560,10560,0
20240417,113700,170642980,10560,10560,10560,10560,103
20240417,113600,169555300,10570,10580,10580,10570,905
20240417,113500,159987830,10580,10580,10580,10580,0
20240417,113400,159987830,10580,10580,10580,10580,0
20240417,113300,159987830,10580,10580,10580,10580,0
20240417,113200,159987830,10580,10580,10580,10580,0
20240417,113100,159987830,10580,10580,10580,10580,0
20240417,113000,159987830,10580,10580,10580,10580,0
20240417,112900,159987830,10580,10580,10580,10580,0
20240417,112800,159987830,10580,10580,10580,10580,0
20240417,112700,159987830,10580,10580,10580,10580,0
20240417,112600,159987830,10580,10580,10580,10580,0
20240417,112500,159987830,10580,10580,10580,10580,2
20240417,112400,159966670,10580,10580,10580,10580,462
20240417,112300,155078710,10580,10580,10580,10580,0
20240417,112200,155078710,10580,10580,10580,10580,5
20240417,112100,155025810,10600,10600,10600,10600,0
20240417,112000,155025810,10600,10600,10600,10600,0
20240417,111900,155025810,10600,10600,10600,10600,0
20240417,111800,155025810,10600,10600,10600,10600,0
20240417,111700,155025810,10600,10600,10600,10600,0
20240417,111600,155025810,10600,10600,10600,10600,0
20240417,111500,155025810,10600,10600,10600,10600,11
20240417,111400,154909210,10580,10580,10580,10580,1
20240417,111300,154898630,10590,10590,10590,10590,0
20240417,111200,154898630,10590,10590,10590,10590,7
20240417,111100,154824500,10590,10590,10590,10590,47
20240417,111000,154326770,10590,10590,10590,10590,0
20240417,110900,154326770,10590,10590,10590,10590,0
20240417,110800,154326770,10590,10590,10590,10590,1
20240417,110700,154316180,10590,10590,10590,10590,12
20240417,110600,154189100,10580,10590,10590,10580,432
20240417,110500,149614280,10570,10570,10570,10570,0
20240417,110400,149614280,10570,10570,10570,10570,0
20240417,110300,149614280,10570,10570,10570,10570,0
20240417,110200,149614280,10570,10570,10570,10570,0
20240417,110100,149614280,10570,10580,10580,10570,400
20240417,110000,145384850,10580,10580,10580,10580,0
20240417,105900,145384850,10580,10580,10580,10580,0
20240417,105800,145384850,10580,10580,10580,10580,0
20240417,105700,145384850,10580,10580,10580,10580,1
20240417,105600,145374270,10580,10580,10580,10580,0
20240417,105500,145374270,10580,10580,10580,10580,161
20240417,105400,143670890,10580,10580,10580,10580,3
20240417,105300,143639150,10570,10570,10570,10570,0
20240417,105200,143639150,10570,10570,10570,10570,0
20240417,105100,143639150,10570,10570,10570,10570,0
20240417,105000,143639150,10570,10570,10570,10570,0
20240417,104900,143639150,10570,10570,10570,10570,0
20240417,104800,143639150,10570,10570,10570,10570,0
20240417,104700,143639150,10570,10570,10570,10570,0
20240417,104600,143639150,10570,10570,10570,10570,202
20240417,104500,141504010,10580,10580,10580,10580,0
20240417,104400,141504010,10580,10580,10580,10580,1
20240417,104300,141493430,10580,10580,10580,10580,1
20240417,104200,141482850,10580,10580,10580,10580,6
20240417,104100,141419370,10580,10580,10580,10580,40
20240417,104000,140996170,10570,10570,10570,10570,200
20240417,103900,138882170,10560,10560,10560,10560,0
20240417,103800,138882170,10560,10560,10560,10560,0
20240417,103700,138882170,10560,10570,10570,10560,200
20240417,103600,136770160,10580,10580,10580,10580,0
20240417,103500,136770160,10580,10580,10580,10580,0
20240417,103400,136770160,10580,10580,10580,10580,0
20240417,103300,136770160,10580,10580,10580,10580,110
20240417,103200,135606360,10580,10580,10580,10580,0
20240417,103100,135606360,10580,10580,10580,10580,0
20240417,103000,135606360,10580,10580,10580,10580,1
20240417,102900,135595780,10580,10580,10580,10580,6
20240417,102800,135532300,10570,10570,10570,10570,57
20240417,102700,134929810,10590,10590,10590,10590,0
20240417,102600,134929810,10590,10590,10590,10590,0
20240417,102500,134929810,10590,10590,10590,10590,0
20240417,102400,134929810,10590,10590,10590,10590,0
20240417,102300,134929810,10590,10590,10590,10590,0
20240417,102200,134929810,10590,10540,10590,10540,12
20240417,102100,134802780,10540,10540,10540,10540,0
20240417,102000,134802780,10540,10540,10540,10540,142
20240417,101900,133306100,10590,10590,10590,10590,0
20240417,101800,133306100,10590,10580,10590,10580,41
20240417,101700,132872280,10600,10600,10600,10600,0
20240417,101600,132872280,10600,10600,10600,10600,0
20240417,101500,132872280,10600,10550,10600,10550,376
20240417,101400,128892350,10540,10540,10540,10540,10
20240417,101300,128786950,10560,10560,10560,10560,0
20240417,101200,128786950,10560,10540,10560,10540,50
20240417,101100,128259880,10530,10530,10530,10530,28
20240417,101000,127965040,10520,10530,10530,10520,11
20240417,100900,127849310,10550,10550,10550,10550,0
20240417,100800,127849310,10550,10570,10570,10500,4550
20240417,100700,79935280,10570,10570,10570,10570,100
20240417,100600,78878280,10580,10590,10600,10580,122
20240417,100500,77587470,10590,10590,10590,10590,0
20240417,100400,77587470,10590,10590,10590,10590,20
20240417,100300,77375670,10590,10590,10590,10590,0
20240417,100200,77375670,10590,10590,10590,10590,1
20240417,100100,77365080,10580,10580,10580,10570,108
20240417,100000,76222480,10580,10580,10580,10580,1
20240417,095900,76211900,10580,10570,10580,10570,48
20240417,095800,75704100,10560,10590,10590,10560,2061
20240417,095700,53905930,10590,10590,10590,10590,0
20240417,095600,53905930,10590,10590,10600,10590,48
20240417,095500,53397600,10590,10580,10590,10580,12
20240417,095400,53270590,10590,10600,10600,10590,113
20240417,095300,52072890,10600,10600,10600,10600,0
20240417,095200,52072890,10600,10600,10600,10600,0
20240417,095100,52072890,10600,10600,10600,10600,0
20240417,095000,52072890,10600,10600,10600,10600,45
20240417,094900,51595890,10600,10600,10600,10600,5
20240417,094800,51542890,10600,10610,10610,10600,14
20240417,094700,51394460,10610,10610,10610,10610,3
20240417,094600,51362630,10610,10610,10610,10610,7
20240417,094500,51288360,10600,10600,10600,10600,0
20240417,094400,51288360,10600,10610,10610,10600,5
20240417,094300,51235350,10610,10610,10610,10610,0
20240417,094200,51235350,10610,10610,10610,10610,0
20240417,094100,51235350,10610,10610,10610,10600,36
20240417,094000,50853600,10610,10610,10610,10610,2
20240417,093900,50832380,10620,10620,10620,10620,0
20240417,093800,50832380,10620,10620,10620,10620,1
20240417,093700,50821760,10630,10630,10630,10630,0
20240417,093600,50821760,10630,10630,10630,10630,251
20240417,093500,48153630,10620,10610,10620,10610,47
20240417,093400,47654650,10610,10620,10620,10610,12
20240417,093300,47527230,10630,10630,10630,10630,0
20240417,093200,47527230,10630,10630,10630,10630,0
20240417,093100,47527230,10630,10630,10630,10630,282
20240417,093000,44529570,10630,10630,10640,10630,10
20240417,092900,44423190,10630,10630,10630,10630,0
20240417,092800,44423190,10630,10630,10630,10630,1
20240417,092700,44412560,10610,10610,10610,10610,2
20240417,092600,44391340,10600,10610,10610,10600,100
20240417,092500,43330630,10610,10610,10610,10610,0
20240417,092400,43330630,10610,10610,10610,10610,10
20240417,092300,43224530,10640,10640,10640,10640,0
20240417,092200,43224530,10640,10610,10640,10610,282
20240417,092100,40225710,10600,10600,10600,10600,0
20240417,092000,40225710,10600,10620,10620,10600,2407
20240417,091900,14691180,10620,10620,10620,10620,35
20240417,091800,14319480,10620,10620,10620,10620,0
20240417,091700,14319480,10620,10620,10620,10620,0
20240417,091600,14319480,10620,10630,10630,10620,137
20240417,091500,12863200,10620,10620,10620,10620,142
20240417,091400,11355160,10620,10620,10620,10620,55
20240417,091300,10771060,10610,10610,10610,10610,0
20240417,091200,10771060,10610,10610,10610,10610,0
20240417,091100,10771060,10610,10610,10610,10610,40
20240417,091000,10346660,10650,10650,10650,10650,1
20240417,090900,10336010,10640,10630,10650,10630,16
20240417,090800,10165840,10630,10650,10650,10630,24
20240417,090700,9910270,10660,10660,10660,10660,1
20240417,090600,9899610,10630,10630,10630,10630,1
20240417,090500,9888980,10610,10610,10610,10610,0
20240417,090400,9888980,10610,10660,10660,10610,5
20240417,090300,9835880,10650,10700,10700,10650,210
20240417,090200,7598880,10700,10700,10700,10700,1
20240417,090100,7588180,10590,10590,10590,10590,0
20240417,090000,7588180,10590,10580,10600,10580,717