KissMeData/080470/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,193800,48839380,4580,4580,4580,4580,822
20240405,193700,48839380,4580,4580,4580,4580,0
20240405,193600,48839380,4580,4580,4580,4580,0
20240405,193500,48839380,4580,4580,4580,4580,0
20240405,193400,48839380,4580,4580,4580,4580,0
20240405,193300,48839380,4580,4580,4580,4580,0
20240405,193200,48839380,4580,4580,4580,4580,0
20240405,193100,48839380,4580,4580,4580,4580,0
20240405,193000,48839380,4580,4580,4580,4580,0
20240405,192900,48839380,4580,4580,4580,4580,0
20240405,192800,48839380,4580,4580,4580,4580,0
20240405,192700,48839380,4580,4580,4580,4580,0
20240405,192600,48839380,4580,4580,4580,4580,0
20240405,192500,48839380,4580,4580,4580,4580,0
20240405,192400,48839380,4580,4580,4580,4580,0
20240405,192300,48839380,4580,4580,4580,4580,0
20240405,192200,48839380,4580,4580,4580,4580,0
20240405,192100,48839380,4580,4580,4580,4580,0
20240405,192000,48839380,4580,4580,4580,4580,0
20240405,191900,48839380,4580,4580,4580,4580,0
20240405,191800,48839380,4580,4580,4580,4580,0
20240405,191700,48839380,4580,4580,4580,4580,0
20240405,191600,48839380,4580,4580,4580,4580,0
20240405,191500,48839380,4580,4580,4580,4580,0
20240405,191400,48839380,4580,4580,4580,4580,0
20240405,191300,48839380,4580,4580,4580,4580,0
20240405,191200,48839380,4580,4580,4580,4580,0
20240405,191100,48839380,4580,4580,4580,4580,0
20240405,191000,48839380,4580,4580,4580,4580,0
20240405,190900,48839380,4580,4580,4580,4580,0
20240405,190800,48839380,4580,4580,4580,4580,822
20240405,190700,48839380,4580,4580,4580,4580,0
20240405,190600,48839380,4580,4580,4580,4580,0
20240405,190500,48839380,4580,4580,4580,4580,0
20240405,190400,48839380,4580,4580,4580,4580,0
20240405,190300,48839380,4580,4580,4580,4580,0
20240405,190200,48839380,4580,4580,4580,4580,0
20240405,190100,48839380,4580,4580,4580,4580,0
20240405,190000,48839380,4580,4580,4580,4580,0
20240405,185900,48839380,4580,4580,4580,4580,0
20240405,185800,48839380,4580,4580,4580,4580,0
20240405,185700,48839380,4580,4580,4580,4580,0
20240405,185600,48839380,4580,4580,4580,4580,0
20240405,185500,48839380,4580,4580,4580,4580,0
20240405,185400,48839380,4580,4580,4580,4580,0
20240405,185300,48839380,4580,4580,4580,4580,0
20240405,185200,48839380,4580,4580,4580,4580,0
20240405,185100,48839380,4580,4580,4580,4580,0
20240405,185000,48839380,4580,4580,4580,4580,0
20240405,184900,48839380,4580,4580,4580,4580,0
20240405,184800,48839380,4580,4580,4580,4580,0
20240405,184700,48839380,4580,4580,4580,4580,0
20240405,184600,48839380,4580,4580,4580,4580,0
20240405,184500,48839380,4580,4580,4580,4580,0
20240405,184400,48839380,4580,4580,4580,4580,0
20240405,184300,48839380,4580,4580,4580,4580,0
20240405,184200,48839380,4580,4580,4580,4580,0
20240405,184100,48839380,4580,4580,4580,4580,0
20240405,184000,48839380,4580,4580,4580,4580,0
20240405,183900,48839380,4580,4580,4580,4580,0
20240405,183800,48839380,4580,4580,4580,4580,822
20240405,183700,48839380,4580,4580,4580,4580,0
20240405,183600,48839380,4580,4580,4580,4580,0
20240405,183500,48839380,4580,4580,4580,4580,0
20240405,183400,48839380,4580,4580,4580,4580,0
20240405,183300,48839380,4580,4580,4580,4580,0
20240405,183200,48839380,4580,4580,4580,4580,0
20240405,183100,48839380,4580,4580,4580,4580,0
20240405,183000,48839380,4580,4580,4580,4580,0
20240405,182900,48839380,4580,4580,4580,4580,0
20240405,182800,48839380,4580,4580,4580,4580,0
20240405,182700,48839380,4580,4580,4580,4580,0
20240405,182600,48839380,4580,4580,4580,4580,0
20240405,182500,48839380,4580,4580,4580,4580,0
20240405,182400,48839380,4580,4580,4580,4580,0
20240405,182300,48839380,4580,4580,4580,4580,0
20240405,182200,48839380,4580,4580,4580,4580,0
20240405,182100,48839380,4580,4580,4580,4580,0
20240405,182000,48839380,4580,4580,4580,4580,0
20240405,181900,48839380,4580,4580,4580,4580,0
20240405,181800,48839380,4580,4580,4580,4580,0
20240405,181700,48839380,4580,4580,4580,4580,0
20240405,181600,48839380,4580,4580,4580,4580,0
20240405,181500,48839380,4580,4580,4580,4580,0
20240405,181400,48839380,4580,4580,4580,4580,0
20240405,181300,48839380,4580,4580,4580,4580,0
20240405,181200,48839380,4580,4580,4580,4580,0
20240405,181100,48839380,4580,4580,4580,4580,0
20240405,181000,48839380,4580,4580,4580,4580,0
20240405,180900,48839380,4580,4580,4580,4580,0
20240405,180800,48839380,4580,4580,4580,4580,822
20240405,180700,48839380,4580,4580,4580,4580,0
20240405,180600,48839380,4580,4580,4580,4580,0
20240405,180500,48839380,4580,4580,4580,4580,0
20240405,180400,48839380,4580,4580,4580,4580,0
20240405,180300,48839380,4580,4580,4580,4580,0
20240405,180200,48839380,4580,4580,4580,4580,0
20240405,180100,48839380,4580,4580,4580,4580,0
20240405,180000,48839380,4580,4580,4580,4580,0
20240405,175900,48839380,4580,4580,4580,4580,0
20240405,175800,48839380,4580,4580,4580,4580,0
20240405,175700,48839380,4580,4580,4580,4580,0
20240405,175600,48839380,4580,4580,4580,4580,0
20240405,175500,48839380,4580,4580,4580,4580,0
20240405,175400,48839380,4580,4580,4580,4580,0
20240405,175300,48839380,4580,4580,4580,4580,0
20240405,175200,48839380,4580,4580,4580,4580,0
20240405,175100,48839380,4580,4580,4580,4580,0
20240405,175000,48839380,4580,4580,4580,4580,0
20240405,174900,48839380,4580,4580,4580,4580,0
20240405,174800,48839380,4580,4580,4580,4580,0
20240405,174700,48839380,4580,4580,4580,4580,0
20240405,174600,48839380,4580,4580,4580,4580,0
20240405,174500,48839380,4580,4580,4580,4580,0
20240405,174400,48839380,4580,4580,4580,4580,0
20240405,174300,48839380,4580,4580,4580,4580,0
20240405,174200,48839380,4580,4580,4580,4580,0
20240405,174100,48839380,4580,4580,4580,4580,0
20240405,174000,48839380,4580,4580,4580,4580,0
20240405,173900,48839380,4580,4580,4580,4580,0
20240405,173800,48839380,4580,4580,4580,4580,822
20240405,173700,48839380,4580,4580,4580,4580,0
20240405,173600,48839380,4580,4580,4580,4580,0
20240405,173500,48839380,4580,4580,4580,4580,0
20240405,173400,48839380,4580,4580,4580,4580,0
20240405,173300,48839380,4580,4580,4580,4580,0
20240405,173200,48839380,4580,4580,4580,4580,0
20240405,173100,48839380,4580,4580,4580,4580,0
20240405,173000,48839380,4580,4580,4580,4580,0
20240405,172900,48839380,4580,4580,4580,4580,0
20240405,172800,48839380,4580,4580,4580,4580,0
20240405,172700,48839380,4580,4580,4580,4580,0
20240405,172600,48839380,4580,4580,4580,4580,0
20240405,172500,48839380,4580,4580,4580,4580,0
20240405,172400,48839380,4580,4580,4580,4580,0
20240405,172300,48839380,4580,4580,4580,4580,0
20240405,172200,48839380,4580,4580,4580,4580,0
20240405,172100,48839380,4580,4580,4580,4580,0
20240405,172000,48839380,4580,4580,4580,4580,0
20240405,171900,48839380,4580,4580,4580,4580,0
20240405,171800,48839380,4580,4580,4580,4580,0
20240405,171700,48839380,4580,4580,4580,4580,0
20240405,171600,48839380,4580,4580,4580,4580,0
20240405,171500,48839380,4580,4580,4580,4580,0
20240405,171400,48839380,4580,4580,4580,4580,0
20240405,171300,48839380,4580,4580,4580,4580,0
20240405,171200,48839380,4580,4580,4580,4580,0
20240405,171100,48839380,4580,4580,4580,4580,0
20240405,171000,48839380,4580,4580,4580,4580,0
20240405,170900,48839380,4580,4580,4580,4580,0
20240405,170800,48839380,4580,4580,4580,4580,822
20240405,170700,48839380,4580,4580,4580,4580,0
20240405,170600,48839380,4580,4580,4580,4580,0
20240405,170500,48839380,4580,4580,4580,4580,0
20240405,170400,48839380,4580,4580,4580,4580,0
20240405,170300,48839380,4580,4580,4580,4580,0
20240405,170200,48839380,4580,4580,4580,4580,0
20240405,170100,48839380,4580,4580,4580,4580,0
20240405,170000,48839380,4580,4580,4580,4580,0
20240405,165900,48839380,4580,4580,4580,4580,0
20240405,165800,48839380,4580,4580,4580,4580,0
20240405,165700,48839380,4580,4580,4580,4580,0
20240405,165600,48839380,4580,4580,4580,4580,0
20240405,165500,48839380,4580,4580,4580,4580,0
20240405,165400,48839380,4580,4580,4580,4580,0
20240405,165300,48839380,4580,4580,4580,4580,0
20240405,165200,48839380,4580,4580,4580,4580,0
20240405,165100,48839380,4580,4580,4580,4580,0
20240405,165000,48839380,4580,4580,4580,4580,0
20240405,164900,48839380,4580,4580,4580,4580,0
20240405,164800,48839380,4580,4580,4580,4580,0
20240405,164700,48839380,4580,4580,4580,4580,0
20240405,164600,48839380,4580,4580,4580,4580,0
20240405,164500,48839380,4580,4580,4580,4580,0
20240405,164400,48839380,4580,4580,4580,4580,0
20240405,164300,48839380,4580,4580,4580,4580,0
20240405,164200,48839380,4580,4580,4580,4580,0
20240405,164100,48839380,4580,4580,4580,4580,0
20240405,164000,48839380,4580,4580,4580,4580,0
20240405,163900,48839380,4580,4580,4580,4580,0
20240405,163800,48839380,4580,4580,4580,4580,822
20240405,163700,48839380,4580,4580,4580,4580,0
20240405,163600,48839380,4580,4580,4580,4580,0
20240405,163500,48839380,4580,4580,4580,4580,0
20240405,163400,48839380,4580,4580,4580,4580,0
20240405,163300,48839380,4580,4580,4580,4580,0
20240405,163200,48839380,4580,4580,4580,4580,0
20240405,163100,48839380,4580,4580,4580,4580,0
20240405,163000,48839380,4580,4580,4580,4580,0
20240405,162900,48839380,4580,4580,4580,4580,0
20240405,162800,48839380,4580,4580,4580,4580,0
20240405,162700,48839380,4580,4580,4580,4580,0
20240405,162600,48839380,4580,4580,4580,4580,0
20240405,162500,48839380,4580,4580,4580,4580,0
20240405,162400,48839380,4580,4580,4580,4580,0
20240405,162300,48839380,4580,4580,4580,4580,0
20240405,162200,48839380,4580,4580,4580,4580,0
20240405,162100,48839380,4580,4580,4580,4580,0
20240405,162000,48839380,4580,4580,4580,4580,0
20240405,161900,48839380,4580,4580,4580,4580,0
20240405,161800,48839380,4580,4580,4580,4580,0
20240405,161700,48839380,4580,4580,4580,4580,0
20240405,161600,48839380,4580,4580,4580,4580,0
20240405,161500,48839380,4580,4580,4580,4580,0
20240405,161400,48839380,4580,4580,4580,4580,0
20240405,161300,48839380,4580,4580,4580,4580,0
20240405,161200,48839380,4580,4580,4580,4580,0
20240405,161100,48839380,4580,4580,4580,4580,0
20240405,161000,48839380,4580,4580,4580,4580,0
20240405,160900,48839380,4580,4580,4580,4580,0
20240405,160800,48839380,4580,4580,4580,4580,822
20240405,160700,48839380,4580,4580,4580,4580,0
20240405,160600,48839380,4580,4580,4580,4580,0
20240405,160500,48839380,4580,4580,4580,4580,0
20240405,160400,48839380,4580,4580,4580,4580,0
20240405,160300,48839380,4580,4580,4580,4580,0
20240405,160200,48839380,4580,4580,4580,4580,0
20240405,160100,48839380,4580,4580,4580,4580,0
20240405,160000,48839380,4580,4580,4580,4580,0
20240405,155900,48839380,4580,4580,4580,4580,0
20240405,155800,48839380,4580,4580,4580,4580,0
20240405,155700,48839380,4580,4580,4580,4580,0
20240405,155600,48839380,4580,4580,4580,4580,0
20240405,155500,48839380,4580,4580,4580,4580,0
20240405,155400,48839380,4580,4580,4580,4580,0
20240405,155300,48839380,4580,4580,4580,4580,0
20240405,155200,48839380,4580,4580,4580,4580,0
20240405,155100,48839380,4580,4580,4580,4580,0
20240405,155000,48839380,4580,4580,4580,4580,0
20240405,154900,48839380,4580,4580,4580,4580,0
20240405,154800,48839380,4580,4580,4580,4580,0
20240405,154700,48839380,4580,4580,4580,4580,0
20240405,154600,48839380,4580,4580,4580,4580,0
20240405,154500,48839380,4580,4580,4580,4580,0
20240405,154400,48839380,4580,4580,4580,4580,0
20240405,154300,48839380,4580,4580,4580,4580,0
20240405,154200,48839380,4580,4580,4580,4580,0
20240405,154100,48839380,4580,4580,4580,4580,0
20240405,154000,48839380,4580,4580,4580,4580,0
20240405,153900,48839380,4580,4580,4580,4580,0
20240405,153800,48839380,4580,4580,4580,4580,822
20240405,153700,48839380,4580,4580,4580,4580,0
20240405,153600,48839380,4580,4580,4580,4580,0
20240405,153500,48839380,4580,4580,4580,4580,0
20240405,153400,48839380,4580,4580,4580,4580,0
20240405,153300,48839380,4580,4580,4580,4580,0
20240405,153200,48839380,4580,4580,4580,4580,0
20240405,153100,48839380,4580,4580,4580,4580,0
20240405,153000,48839380,4580,4580,4580,4580,822
20240405,152900,45074620,4580,4580,4580,4580,0
20240405,152800,45074620,4580,4580,4580,4580,0
20240405,152700,45074620,4580,4580,4580,4580,0
20240405,152600,45074620,4580,4580,4580,4580,0
20240405,152500,45074620,4580,4580,4580,4580,0
20240405,152400,45074620,4580,4580,4580,4580,0
20240405,152300,45074620,4580,4580,4580,4580,0
20240405,152200,45074620,4580,4580,4580,4580,0
20240405,152100,45074620,4580,4580,4580,4580,0
20240405,152000,45074620,4580,4580,4580,4580,0
20240405,151900,45074620,4580,4580,4580,4580,0
20240405,151800,45074620,4580,4580,4580,4580,0
20240405,151700,45074620,4580,4580,4580,4580,0
20240405,151600,45074620,4580,4580,4580,4580,1
20240405,151500,45070040,4590,4590,4590,4590,1
20240405,151400,45065450,4590,4590,4590,4590,0
20240405,151300,45065450,4590,4590,4590,4590,61
20240405,151200,44785460,4590,4590,4590,4590,50
20240405,151100,44555960,4590,4590,4590,4590,2
20240405,151000,44546780,4590,4590,4590,4590,0
20240405,150900,44546780,4590,4590,4590,4590,1
20240405,150800,44542190,4590,4590,4590,4590,0
20240405,150700,44542190,4590,4590,4590,4590,1
20240405,150600,44537600,4590,4590,4590,4590,0
20240405,150500,44537600,4590,4590,4590,4590,1
20240405,150400,44533010,4590,4590,4590,4590,0
20240405,150300,44533010,4590,4590,4590,4590,0
20240405,150200,44533010,4590,4590,4590,4590,1
20240405,150100,44528420,4590,4590,4590,4590,0
20240405,150000,44528420,4590,4590,4590,4590,1
20240405,145900,44523830,4590,4590,4590,4590,217
20240405,145800,43527800,4590,4590,4590,4590,1
20240405,145700,43523210,4565,4565,4565,4565,90
20240405,145600,43112360,4565,4565,4590,4565,801
20240405,145500,39455770,4565,4565,4565,4565,420
20240405,145400,37538470,4590,4590,4590,4590,1
20240405,145300,37533880,4590,4590,4590,4590,0
20240405,145200,37533880,4590,4590,4590,4590,0
20240405,145100,37533880,4590,4590,4590,4590,1
20240405,145000,37529290,4590,4590,4590,4590,0
20240405,144900,37529290,4590,4590,4590,4590,1
20240405,144800,37524700,4590,4590,4590,4590,0
20240405,144700,37524700,4590,4590,4590,4590,1
20240405,144600,37520110,4590,4590,4590,4590,0
20240405,144500,37520110,4590,4590,4590,4590,1
20240405,144400,37515520,4590,4590,4590,4590,0
20240405,144300,37515520,4590,4590,4590,4590,0
20240405,144200,37515520,4590,4590,4590,4590,1
20240405,144100,37510930,4590,4590,4590,4590,0
20240405,144000,37510930,4590,4590,4590,4590,1
20240405,143900,37506340,4590,4590,4590,4590,0
20240405,143800,37506340,4590,4590,4590,4590,1
20240405,143700,37501750,4590,4590,4590,4590,0
20240405,143600,37501750,4590,4590,4590,4590,1
20240405,143500,37497160,4590,4590,4590,4590,0
20240405,143400,37497160,4590,4590,4590,4590,1
20240405,143300,37492570,4590,4590,4590,4590,0
20240405,143200,37492570,4590,4590,4590,4590,0
20240405,143100,37492570,4590,4590,4590,4590,1
20240405,143000,37487980,4590,4590,4590,4590,0
20240405,142900,37487980,4590,4590,4590,4590,1
20240405,142800,37483390,4590,4590,4590,4590,0
20240405,142700,37483390,4590,4590,4590,4590,1
20240405,142600,37478800,4590,4590,4590,4590,0
20240405,142500,37478800,4590,4590,4590,4590,1
20240405,142400,37474210,4590,4590,4590,4590,0
20240405,142300,37474210,4590,4590,4590,4590,0
20240405,142200,37474210,4590,4590,4590,4590,1
20240405,142100,37469620,4590,4590,4590,4590,0
20240405,142000,37469620,4590,4590,4590,4590,1
20240405,141900,37465030,4590,4590,4590,4590,0
20240405,141800,37465030,4590,4590,4590,4590,1
20240405,141700,37460440,4590,4590,4590,4590,0
20240405,141600,37460440,4590,4590,4590,4590,1
20240405,141500,37455850,4590,4590,4590,4590,3
20240405,141400,37442080,4590,4590,4590,4590,1
20240405,141300,37437490,4590,4590,4590,4590,0
20240405,141200,37437490,4590,4590,4590,4590,0
20240405,141100,37437490,4590,4590,4590,4590,1
20240405,141000,37432900,4590,4590,4590,4590,0
20240405,140900,37432900,4590,4590,4590,4590,1
20240405,140800,37428310,4590,4590,4590,4590,0
20240405,140700,37428310,4590,4590,4590,4590,1
20240405,140600,37423720,4590,4590,4590,4590,0
20240405,140500,37423720,4590,4590,4590,4590,1
20240405,140400,37419130,4590,4590,4590,4590,0
20240405,140300,37419130,4590,4590,4590,4590,1
20240405,140200,37414540,4590,4590,4590,4590,0
20240405,140100,37414540,4590,4590,4590,4590,0
20240405,140000,37414540,4590,4590,4590,4590,1
20240405,135900,37409950,4590,4590,4590,4590,0
20240405,135800,37409950,4590,4590,4590,4590,1
20240405,135700,37405360,4580,4580,4580,4580,226
20240405,135600,36370280,4580,4580,4580,4580,1
20240405,135500,36365700,4575,4575,4575,4575,0
20240405,135400,36365700,4575,4575,4575,4575,1
20240405,135300,36361125,4575,4575,4575,4575,0
20240405,135200,36361125,4575,4575,4575,4575,0
20240405,135100,36361125,4575,4575,4575,4575,1
20240405,135000,36356550,4575,4575,4575,4575,0
20240405,134900,36356550,4575,4575,4575,4575,1
20240405,134800,36351975,4575,4575,4575,4575,0
20240405,134700,36351975,4575,4575,4575,4575,1
20240405,134600,36347400,4575,4575,4575,4575,0
20240405,134500,36347400,4575,4575,4575,4575,1
20240405,134400,36342825,4575,4575,4575,4575,0
20240405,134300,36342825,4575,4575,4575,4575,1
20240405,134200,36338250,4575,4575,4575,4575,0
20240405,134100,36338250,4575,4575,4575,4575,0
20240405,134000,36338250,4575,4575,4575,4575,1
20240405,133900,36333675,4575,4575,4575,4575,0
20240405,133800,36333675,4575,4575,4575,4575,1
20240405,133700,36329100,4575,4575,4575,4575,0
20240405,133600,36329100,4575,4575,4575,4575,1
20240405,133500,36324525,4575,4575,4575,4575,0
20240405,133400,36324525,4575,4575,4575,4575,1
20240405,133300,36319950,4575,4575,4575,4575,0
20240405,133200,36319950,4575,4575,4575,4575,1
20240405,133100,36315375,4575,4575,4575,4575,0
20240405,133000,36315375,4575,4575,4575,4575,0
20240405,132900,36315375,4575,4575,4575,4575,1
20240405,132800,36310800,4575,4575,4575,4575,0
20240405,132700,36310800,4575,4575,4575,4575,1
20240405,132600,36306225,4575,4575,4575,4575,0
20240405,132500,36306225,4575,4575,4575,4575,1
20240405,132400,36301650,4575,4575,4575,4575,0
20240405,132300,36301650,4575,4575,4575,4575,1
20240405,132200,36297075,4575,4575,4575,4575,0
20240405,132100,36297075,4575,4575,4575,4575,0
20240405,132000,36297075,4575,4575,4575,4575,1
20240405,131900,36292500,4575,4575,4575,4575,0
20240405,131800,36292500,4575,4575,4575,4575,1
20240405,131700,36287925,4575,4575,4575,4575,0
20240405,131600,36287925,4575,4575,4575,4575,1
20240405,131500,36283350,4575,4575,4575,4575,0
20240405,131400,36283350,4575,4575,4575,4575,1
20240405,131300,36278775,4575,4575,4575,4575,1100
20240405,131200,31246275,4575,4575,4575,4575,1
20240405,131100,31241700,4575,4575,4575,4575,0
20240405,131000,31241700,4575,4575,4575,4575,0
20240405,130900,31241700,4575,4575,4575,4575,1
20240405,130800,31237125,4575,4575,4575,4575,0
20240405,130700,31237125,4575,4575,4575,4575,1
20240405,130600,31232550,4575,4575,4575,4575,0
20240405,130500,31232550,4575,4575,4575,4575,31
20240405,130400,31090725,4575,4575,4575,4575,0
20240405,130300,31090725,4575,4575,4575,4575,1
20240405,130200,31086150,4545,4550,4550,4545,20
20240405,130100,30995245,4575,4575,4575,4575,0
20240405,130000,30995245,4575,4575,4575,4575,1
20240405,125900,30990670,4550,4550,4550,4550,7
20240405,125800,30958820,4550,4550,4575,4550,142
20240405,125700,30312695,4575,4575,4575,4575,0
20240405,125600,30312695,4575,4555,4575,4550,8
20240405,125500,30276240,4575,4575,4575,4575,0
20240405,125400,30276240,4575,4575,4575,4575,1
20240405,125300,30271665,4575,4575,4575,4575,0
20240405,125200,30271665,4575,4575,4575,4575,1
20240405,125100,30267090,4575,4575,4575,4575,0
20240405,125000,30267090,4575,4575,4575,4575,0
20240405,124900,30267090,4575,4575,4575,4575,1
20240405,124800,30262515,4575,4575,4575,4575,0
20240405,124700,30262515,4575,4575,4575,4575,1
20240405,124600,30257940,4575,4575,4575,4575,0
20240405,124500,30257940,4575,4575,4575,4575,1
20240405,124400,30253365,4575,4575,4575,4575,0
20240405,124300,30253365,4575,4575,4575,4575,1
20240405,124200,30248790,4575,4575,4575,4575,0
20240405,124100,30248790,4575,4575,4575,4575,1
20240405,124000,30244215,4575,4575,4575,4575,0
20240405,123900,30244215,4575,4575,4575,4575,0
20240405,123800,30244215,4575,4575,4575,4575,1
20240405,123700,30239640,4575,4575,4575,4575,0
20240405,123600,30239640,4575,4575,4575,4575,1
20240405,123500,30235065,4575,4575,4575,4575,0
20240405,123400,30235065,4575,4575,4575,4575,1
20240405,123300,30230490,4540,4540,4540,4540,0
20240405,123200,30230490,4540,4560,4560,4540,44
20240405,123100,30030710,4545,4545,4545,4545,0
20240405,123000,30030710,4545,4555,4555,4545,500
20240405,122900,27758130,4560,4570,4570,4560,203
20240405,122800,26832440,4570,4570,4570,4570,0
20240405,122700,26832440,4570,4575,4575,4570,52
20240405,122600,26594760,4570,4570,4570,4570,247
20240405,122500,25465970,4570,4570,4570,4570,1
20240405,122400,25461400,4570,4570,4570,4570,0
20240405,122300,25461400,4570,4570,4570,4570,1
20240405,122200,25456830,4570,4570,4570,4570,1
20240405,122100,25452260,4570,4570,4570,4570,292
20240405,122000,24117820,4570,4570,4570,4570,0
20240405,121900,24117820,4570,4570,4570,4570,0
20240405,121800,24117820,4570,4570,4570,4570,1
20240405,121700,24113250,4570,4570,4570,4570,0
20240405,121600,24113250,4570,4570,4570,4570,1
20240405,121500,24108680,4570,4570,4570,4570,0
20240405,121400,24108680,4570,4570,4570,4570,1
20240405,121300,24104110,4570,4570,4570,4570,0
20240405,121200,24104110,4570,4570,4570,4570,1
20240405,121100,24099540,4570,4565,4570,4565,100
20240405,121000,23642750,4565,4565,4565,4565,192
20240405,120900,22766270,4565,4565,4565,4565,1
20240405,120800,22761705,4565,4565,4565,4565,0
20240405,120700,22761705,4565,4565,4565,4565,19
20240405,120600,22674970,4565,4565,4565,4565,0
20240405,120500,22674970,4565,4565,4565,4565,1
20240405,120400,22670405,4565,4565,4565,4565,0
20240405,120300,22670405,4565,4565,4565,4565,1
20240405,120200,22665840,4565,4565,4565,4565,0
20240405,120100,22665840,4565,4565,4565,4565,1
20240405,120000,22661275,4565,4565,4565,4565,0
20240405,115900,22661275,4565,4565,4565,4565,0
20240405,115800,22661275,4565,4565,4565,4565,1
20240405,115700,22656710,4565,4565,4565,4565,0
20240405,115600,22656710,4565,4565,4565,4565,1
20240405,115500,22652145,4560,4560,4560,4560,1050
20240405,115400,17864145,4560,4560,4565,4560,61
20240405,115300,17585980,4555,4555,4555,4555,0
20240405,115200,17585980,4555,4555,4555,4555,5
20240405,115100,17563205,4555,4555,4555,4555,0
20240405,115000,17563205,4555,4555,4555,4555,1
20240405,114900,17558650,4550,4550,4550,4550,0
20240405,114800,17558650,4550,4550,4550,4550,0
20240405,114700,17558650,4550,4545,4550,4545,78
20240405,114600,17204135,4545,4545,4545,4545,0
20240405,114500,17204135,4545,4545,4545,4545,1
20240405,114400,17199590,4545,4545,4545,4545,0
20240405,114300,17199590,4545,4545,4545,4545,1
20240405,114200,17195045,4545,4545,4545,4545,0
20240405,114100,17195045,4545,4545,4545,4545,31
20240405,114000,17054150,4545,4545,4545,4545,0
20240405,113900,17054150,4545,4545,4545,4545,0
20240405,113800,17054150,4545,4545,4545,4545,1
20240405,113700,17049605,4545,4545,4545,4545,0
20240405,113600,17049605,4545,4545,4545,4545,1
20240405,113500,17045060,4545,4545,4545,4545,0
20240405,113400,17045060,4545,4545,4545,4545,1
20240405,113300,17040515,4545,4545,4545,4545,0
20240405,113200,17040515,4545,4545,4545,4545,1
20240405,113100,17035970,4545,4545,4545,4545,0
20240405,113000,17035970,4545,4545,4545,4545,1
20240405,112900,17031425,4525,4525,4525,4525,0
20240405,112800,17031425,4525,4530,4530,4525,720
20240405,112700,13770775,4545,4545,4545,4545,5
20240405,112600,13748050,4545,4545,4545,4545,2
20240405,112500,13738960,4545,4545,4545,4545,1
20240405,112400,13734415,4545,4545,4545,4545,0
20240405,112300,13734415,4545,4545,4545,4545,1
20240405,112200,13729870,4545,4545,4545,4545,0
20240405,112100,13729870,4545,4545,4545,4545,1
20240405,112000,13725325,4525,4525,4525,4525,0
20240405,111900,13725325,4525,4530,4530,4525,217
20240405,111800,12743395,4530,4530,4530,4530,0
20240405,111700,12743395,4530,4540,4540,4530,283
20240405,111600,11460205,4545,4545,4545,4545,1
20240405,111500,11455660,4545,4545,4545,4545,0
20240405,111400,11455660,4545,4545,4545,4545,1
20240405,111300,11451115,4545,4545,4545,4545,0
20240405,111200,11451115,4545,4545,4545,4545,73
20240405,111100,11119330,4545,4545,4545,4545,31
20240405,111000,10978435,4545,4545,4545,4545,73
20240405,110900,10646650,4545,4545,4545,4545,24
20240405,110800,10537570,4545,4545,4545,4545,0
20240405,110700,10537570,4545,4545,4545,4545,1
20240405,110600,10533025,4545,4545,4545,4545,0
20240405,110500,10533025,4545,4545,4545,4545,1
20240405,110400,10528480,4530,4535,4535,4530,200
20240405,110300,9622180,4545,4545,4545,4545,1
20240405,110200,9617635,4545,4545,4545,4545,0
20240405,110100,9617635,4545,4545,4545,4545,1
20240405,110000,9613090,4545,4545,4545,4545,0
20240405,105900,9613090,4545,4545,4545,4545,20
20240405,105800,9522190,4545,4545,4545,4545,0
20240405,105700,9522190,4545,4545,4545,4545,1
20240405,105600,9517645,4545,4545,4545,4545,26
20240405,105500,9399475,4545,4545,4545,4545,0
20240405,105400,9399475,4545,4545,4545,4545,1
20240405,105300,9394930,4545,4545,4545,4545,0
20240405,105200,9394930,4545,4545,4545,4545,1
20240405,105100,9390385,4545,4545,4545,4545,0
20240405,105000,9390385,4545,4545,4545,4545,1
20240405,104900,9385840,4545,4545,4545,4545,0
20240405,104800,9385840,4545,4545,4545,4545,22
20240405,104700,9285850,4545,4545,4545,4545,1
20240405,104600,9281305,4545,4545,4545,4545,0
20240405,104500,9281305,4545,4545,4545,4545,1
20240405,104400,9276760,4545,4545,4545,4545,0
20240405,104300,9276760,4545,4545,4545,4545,28
20240405,104200,9149500,4545,4545,4545,4545,0
20240405,104100,9149500,4545,4545,4545,4545,1
20240405,104000,9144955,4545,4545,4545,4545,0
20240405,103900,9144955,4545,4545,4545,4545,1
20240405,103800,9140410,4545,4545,4545,4545,0
20240405,103700,9140410,4545,4545,4545,4545,0
20240405,103600,9140410,4545,4545,4545,4545,1
20240405,103500,9135865,4545,4545,4545,4545,0
20240405,103400,9135865,4545,4535,4545,4535,122
20240405,103300,8582585,4545,4545,4545,4545,2
20240405,103200,8573495,4545,4545,4545,4545,1
20240405,103100,8568950,4545,4545,4545,4545,0
20240405,103000,8568950,4545,4545,4545,4545,1
20240405,102900,8564405,4545,4545,4545,4545,1
20240405,102800,8559860,4545,4545,4545,4545,1
20240405,102700,8555315,4550,4550,4550,4550,0
20240405,102600,8555315,4550,4550,4550,4550,0
20240405,102500,8555315,4550,4550,4550,4550,1
20240405,102400,8550765,4550,4550,4550,4550,0
20240405,102300,8550765,4550,4550,4550,4550,1
20240405,102200,8546215,4550,4550,4550,4550,0
20240405,102100,8546215,4550,4550,4550,4550,1
20240405,102000,8541665,4535,4535,4535,4535,0
20240405,101900,8541665,4535,4550,4550,4535,201
20240405,101800,7630115,4550,4550,4550,4550,0
20240405,101700,7630115,4550,4550,4550,4550,0
20240405,101600,7630115,4550,4550,4550,4550,1
20240405,101500,7625565,4550,4550,4550,4550,0
20240405,101400,7625565,4550,4550,4550,4550,1
20240405,101300,7621015,4555,4555,4555,4555,0
20240405,101200,7621015,4555,4555,4555,4555,1
20240405,101100,7616460,4555,4555,4555,4555,0
20240405,101000,7616460,4555,4555,4555,4555,1
20240405,100900,7611905,4555,4555,4555,4555,100
20240405,100800,7156405,4555,4555,4555,4555,1
20240405,100700,7151850,4555,4555,4555,4555,0
20240405,100600,7151850,4555,4555,4555,4555,0
20240405,100500,7151850,4555,4555,4555,4555,1
20240405,100400,7147295,4555,4555,4555,4555,0
20240405,100300,7147295,4555,4555,4555,4555,1
20240405,100200,7142740,4555,4555,4555,4555,0
20240405,100100,7142740,4555,4555,4555,4555,1
20240405,100000,7138185,4555,4555,4555,4555,0
20240405,095900,7138185,4555,4555,4555,4555,1
20240405,095800,7133630,4550,4550,4550,4550,0
20240405,095700,7133630,4550,4550,4550,4550,0
20240405,095600,7133630,4550,4550,4550,4550,1
20240405,095500,7129080,4550,4550,4550,4550,0
20240405,095400,7129080,4550,4550,4550,4550,1
20240405,095300,7124530,4550,4550,4550,4550,0
20240405,095200,7124530,4550,4550,4550,4550,1
20240405,095100,7119980,4555,4555,4555,4555,0
20240405,095000,7119980,4555,4555,4555,4555,1
20240405,094900,7115425,4555,4555,4555,4555,0
20240405,094800,7115425,4555,4555,4555,4555,1
20240405,094700,7110870,4555,4555,4555,4555,100
20240405,094600,6655370,4535,4535,4535,4535,38
20240405,094500,6483040,4555,4555,4555,4555,1
20240405,094400,6478485,4555,4555,4555,4555,0
20240405,094300,6478485,4555,4555,4555,4555,1
20240405,094200,6473930,4555,4555,4555,4555,0
20240405,094100,6473930,4555,4555,4555,4555,6
20240405,094000,6446600,4555,4555,4555,4555,0
20240405,093900,6446600,4555,4555,4555,4555,1
20240405,093800,6442045,4560,4560,4560,4560,0
20240405,093700,6442045,4560,4560,4560,4560,1
20240405,093600,6437485,4565,4565,4565,4565,0
20240405,093500,6437485,4565,4565,4565,4565,0
20240405,093400,6437485,4565,4565,4565,4565,1
20240405,093300,6432920,4570,4570,4570,4570,0
20240405,093200,6432920,4570,4570,4570,4570,1
20240405,093100,6428350,4575,4575,4575,4575,0
20240405,093000,6428350,4575,4575,4575,4575,1
20240405,092900,6423775,4575,4575,4575,4575,0
20240405,092800,6423775,4575,4575,4575,4575,1
20240405,092700,6419200,4575,4575,4575,4575,0
20240405,092600,6419200,4575,4575,4575,4575,0
20240405,092500,6419200,4575,4575,4575,4575,1
20240405,092400,6414625,4575,4575,4575,4575,0
20240405,092300,6414625,4575,4575,4575,4575,1
20240405,092200,6410050,4575,4575,4575,4575,0
20240405,092100,6410050,4575,4575,4575,4575,1
20240405,092000,6405475,4575,4575,4575,4575,0
20240405,091900,6405475,4575,4575,4575,4575,1
20240405,091800,6400900,4575,4575,4575,4575,0
20240405,091700,6400900,4575,4575,4575,4575,1
20240405,091600,6396325,4575,4575,4575,4575,0
20240405,091500,6396325,4575,4575,4575,4575,0
20240405,091400,6396325,4575,4575,4575,4575,1
20240405,091300,6391750,4575,4570,4575,4570,20
20240405,091200,6300310,4570,4570,4570,4570,1
20240405,091100,6295740,4575,4575,4575,4575,0
20240405,091000,6295740,4575,4575,4575,4575,1
20240405,090900,6291165,4585,4585,4585,4585,0
20240405,090800,6291165,4585,4520,4585,4520,189
20240405,090700,5433545,4520,4520,4520,4520,0
20240405,090600,5433545,4520,4555,4555,4520,401
20240405,090500,3620935,4520,4520,4520,4520,0
20240405,090400,3620935,4520,4520,4520,4520,0
20240405,090300,3620935,4520,4520,4520,4520,0
20240405,090200,3620935,4520,4520,4520,4520,76
20240405,090100,3277415,4585,4580,4585,4580,224
20240405,090000,2251480,4530,4530,4530,4530,496