KissMeData/083550/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194000,167962450,4535,4535,4535,4535,952
20240403,193900,167962450,4535,4535,4535,4535,0
20240403,193800,167962450,4535,4535,4535,4535,0
20240403,193700,167962450,4535,4535,4535,4535,0
20240403,193600,167962450,4535,4535,4535,4535,0
20240403,193500,167962450,4535,4535,4535,4535,0
20240403,193400,167962450,4535,4535,4535,4535,0
20240403,193300,167962450,4535,4535,4535,4535,0
20240403,193200,167962450,4535,4535,4535,4535,0
20240403,193100,167962450,4535,4535,4535,4535,0
20240403,193000,167962450,4535,4535,4535,4535,0
20240403,192900,167962450,4535,4535,4535,4535,0
20240403,192800,167962450,4535,4535,4535,4535,0
20240403,192700,167962450,4535,4535,4535,4535,0
20240403,192600,167962450,4535,4535,4535,4535,0
20240403,192500,167962450,4535,4535,4535,4535,0
20240403,192400,167962450,4535,4535,4535,4535,0
20240403,192300,167962450,4535,4535,4535,4535,0
20240403,192200,167962450,4535,4535,4535,4535,0
20240403,192100,167962450,4535,4535,4535,4535,0
20240403,192000,167962450,4535,4535,4535,4535,0
20240403,191900,167962450,4535,4535,4535,4535,0
20240403,191800,167962450,4535,4535,4535,4535,0
20240403,191700,167962450,4535,4535,4535,4535,0
20240403,191600,167962450,4535,4535,4535,4535,0
20240403,191500,167962450,4535,4535,4535,4535,0
20240403,191400,167962450,4535,4535,4535,4535,0
20240403,191300,167962450,4535,4535,4535,4535,0
20240403,191200,167962450,4535,4535,4535,4535,0
20240403,191100,167962450,4535,4535,4535,4535,0
20240403,191000,167962450,4535,4535,4535,4535,952
20240403,190900,167962450,4535,4535,4535,4535,0
20240403,190800,167962450,4535,4535,4535,4535,0
20240403,190700,167962450,4535,4535,4535,4535,0
20240403,190600,167962450,4535,4535,4535,4535,0
20240403,190500,167962450,4535,4535,4535,4535,0
20240403,190400,167962450,4535,4535,4535,4535,0
20240403,190300,167962450,4535,4535,4535,4535,0
20240403,190200,167962450,4535,4535,4535,4535,0
20240403,190100,167962450,4535,4535,4535,4535,0
20240403,190000,167962450,4535,4535,4535,4535,0
20240403,185900,167962450,4535,4535,4535,4535,0
20240403,185800,167962450,4535,4535,4535,4535,0
20240403,185700,167962450,4535,4535,4535,4535,0
20240403,185600,167962450,4535,4535,4535,4535,0
20240403,185500,167962450,4535,4535,4535,4535,0
20240403,185400,167962450,4535,4535,4535,4535,0
20240403,185300,167962450,4535,4535,4535,4535,0
20240403,185200,167962450,4535,4535,4535,4535,0
20240403,185100,167962450,4535,4535,4535,4535,0
20240403,185000,167962450,4535,4535,4535,4535,0
20240403,184900,167962450,4535,4535,4535,4535,0
20240403,184800,167962450,4535,4535,4535,4535,0
20240403,184700,167962450,4535,4535,4535,4535,0
20240403,184600,167962450,4535,4535,4535,4535,0
20240403,184500,167962450,4535,4535,4535,4535,0
20240403,184400,167962450,4535,4535,4535,4535,0
20240403,184300,167962450,4535,4535,4535,4535,0
20240403,184200,167962450,4535,4535,4535,4535,0
20240403,184100,167962450,4535,4535,4535,4535,0
20240403,184000,167962450,4535,4535,4535,4535,952
20240403,183900,167962450,4535,4535,4535,4535,0
20240403,183800,167962450,4535,4535,4535,4535,0
20240403,183700,167962450,4535,4535,4535,4535,0
20240403,183600,167962450,4535,4535,4535,4535,0
20240403,183500,167962450,4535,4535,4535,4535,0
20240403,183400,167962450,4535,4535,4535,4535,0
20240403,183300,167962450,4535,4535,4535,4535,0
20240403,183200,167962450,4535,4535,4535,4535,0
20240403,183100,167962450,4535,4535,4535,4535,0
20240403,183000,167962450,4535,4535,4535,4535,0
20240403,182900,167962450,4535,4535,4535,4535,0
20240403,182800,167962450,4535,4535,4535,4535,0
20240403,182700,167962450,4535,4535,4535,4535,0
20240403,182600,167962450,4535,4535,4535,4535,0
20240403,182500,167962450,4535,4535,4535,4535,0
20240403,182400,167962450,4535,4535,4535,4535,0
20240403,182300,167962450,4535,4535,4535,4535,0
20240403,182200,167962450,4535,4535,4535,4535,0
20240403,182100,167962450,4535,4535,4535,4535,0
20240403,182000,167962450,4535,4535,4535,4535,0
20240403,181900,167962450,4535,4535,4535,4535,0
20240403,181800,167962450,4535,4535,4535,4535,0
20240403,181700,167962450,4535,4535,4535,4535,0
20240403,181600,167962450,4535,4535,4535,4535,0
20240403,181500,167962450,4535,4535,4535,4535,0
20240403,181400,167962450,4535,4535,4535,4535,0
20240403,181300,167962450,4535,4535,4535,4535,0
20240403,181200,167962450,4535,4535,4535,4535,0
20240403,181100,167962450,4535,4535,4535,4535,0
20240403,181000,167962450,4535,4535,4535,4535,952
20240403,180900,167962450,4535,4535,4535,4535,0
20240403,180800,167962450,4535,4535,4535,4535,0
20240403,180700,167962450,4535,4535,4535,4535,0
20240403,180600,167962450,4535,4535,4535,4535,0
20240403,180500,167962450,4535,4535,4535,4535,0
20240403,180400,167962450,4535,4535,4535,4535,0
20240403,180300,167962450,4535,4535,4535,4535,0
20240403,180200,167962450,4535,4535,4535,4535,0
20240403,180100,167962450,4535,4535,4535,4535,0
20240403,180000,167962450,4535,4535,4535,4535,0
20240403,175900,167962450,4535,4535,4535,4535,0
20240403,175800,167962450,4535,4535,4535,4535,0
20240403,175700,167962450,4535,4535,4535,4535,0
20240403,175600,167962450,4535,4535,4535,4535,0
20240403,175500,167962450,4535,4535,4535,4535,0
20240403,175400,167962450,4535,4535,4535,4535,0
20240403,175300,167962450,4535,4535,4535,4535,0
20240403,175200,167962450,4535,4535,4535,4535,0
20240403,175100,167962450,4535,4535,4535,4535,0
20240403,175000,167962450,4535,4535,4535,4535,0
20240403,174900,167962450,4535,4535,4535,4535,0
20240403,174800,167962450,4535,4535,4535,4535,0
20240403,174700,167962450,4535,4535,4535,4535,0
20240403,174600,167962450,4535,4535,4535,4535,0
20240403,174500,167962450,4535,4535,4535,4535,0
20240403,174400,167962450,4535,4535,4535,4535,0
20240403,174300,167962450,4535,4535,4535,4535,0
20240403,174200,167962450,4535,4535,4535,4535,0
20240403,174100,167962450,4535,4535,4535,4535,0
20240403,174000,167962450,4535,4535,4535,4535,952
20240403,173900,167962450,4535,4535,4535,4535,0
20240403,173800,167962450,4535,4535,4535,4535,0
20240403,173700,167962450,4535,4535,4535,4535,0
20240403,173600,167962450,4535,4535,4535,4535,0
20240403,173500,167962450,4535,4535,4535,4535,0
20240403,173400,167962450,4535,4535,4535,4535,0
20240403,173300,167962450,4535,4535,4535,4535,0
20240403,173200,167962450,4535,4535,4535,4535,0
20240403,173100,167962450,4535,4535,4535,4535,0
20240403,173000,167962450,4535,4535,4535,4535,0
20240403,172900,167962450,4535,4535,4535,4535,0
20240403,172800,167962450,4535,4535,4535,4535,0
20240403,172700,167962450,4535,4535,4535,4535,0
20240403,172600,167962450,4535,4535,4535,4535,0
20240403,172500,167962450,4535,4535,4535,4535,0
20240403,172400,167962450,4535,4535,4535,4535,0
20240403,172300,167962450,4535,4535,4535,4535,0
20240403,172200,167962450,4535,4535,4535,4535,0
20240403,172100,167962450,4535,4535,4535,4535,0
20240403,172000,167962450,4535,4535,4535,4535,0
20240403,171900,167962450,4535,4535,4535,4535,0
20240403,171800,167962450,4535,4535,4535,4535,0
20240403,171700,167962450,4535,4535,4535,4535,0
20240403,171600,167962450,4535,4535,4535,4535,0
20240403,171500,167962450,4535,4535,4535,4535,0
20240403,171400,167962450,4535,4535,4535,4535,0
20240403,171300,167962450,4535,4535,4535,4535,0
20240403,171200,167962450,4535,4535,4535,4535,0
20240403,171100,167962450,4535,4535,4535,4535,0
20240403,171000,167962450,4535,4535,4535,4535,952
20240403,170900,167962450,4535,4535,4535,4535,0
20240403,170800,167962450,4535,4535,4535,4535,0
20240403,170700,167962450,4535,4535,4535,4535,0
20240403,170600,167962450,4535,4535,4535,4535,0
20240403,170500,167962450,4535,4535,4535,4535,0
20240403,170400,167962450,4535,4535,4535,4535,0
20240403,170300,167962450,4535,4535,4535,4535,0
20240403,170200,167962450,4535,4535,4535,4535,0
20240403,170100,167962450,4535,4535,4535,4535,0
20240403,170000,167962450,4535,4535,4535,4535,0
20240403,165900,167962450,4535,4535,4535,4535,0
20240403,165800,167962450,4535,4535,4535,4535,0
20240403,165700,167962450,4535,4535,4535,4535,0
20240403,165600,167962450,4535,4535,4535,4535,0
20240403,165500,167962450,4535,4535,4535,4535,0
20240403,165400,167962450,4535,4535,4535,4535,0
20240403,165300,167962450,4535,4535,4535,4535,0
20240403,165200,167962450,4535,4535,4535,4535,0
20240403,165100,167962450,4535,4535,4535,4535,0
20240403,165000,167962450,4535,4535,4535,4535,0
20240403,164900,167962450,4535,4535,4535,4535,0
20240403,164800,167962450,4535,4535,4535,4535,0
20240403,164700,167962450,4535,4535,4535,4535,0
20240403,164600,167962450,4535,4535,4535,4535,0
20240403,164500,167962450,4535,4535,4535,4535,0
20240403,164400,167962450,4535,4535,4535,4535,0
20240403,164300,167962450,4535,4535,4535,4535,0
20240403,164200,167962450,4535,4535,4535,4535,0
20240403,164100,167962450,4535,4535,4535,4535,0
20240403,164000,167962450,4535,4535,4535,4535,952
20240403,163900,167962450,4535,4535,4535,4535,0
20240403,163800,167962450,4535,4535,4535,4535,0
20240403,163700,167962450,4535,4535,4535,4535,0
20240403,163600,167962450,4535,4535,4535,4535,0
20240403,163500,167962450,4535,4535,4535,4535,0
20240403,163400,167962450,4535,4535,4535,4535,0
20240403,163300,167962450,4535,4535,4535,4535,0
20240403,163200,167962450,4535,4535,4535,4535,0
20240403,163100,167962450,4535,4535,4535,4535,0
20240403,163000,167962450,4535,4535,4535,4535,0
20240403,162900,167962450,4535,4535,4535,4535,0
20240403,162800,167962450,4535,4535,4535,4535,0
20240403,162700,167962450,4535,4535,4535,4535,0
20240403,162600,167962450,4535,4535,4535,4535,0
20240403,162500,167962450,4535,4535,4535,4535,0
20240403,162400,167962450,4535,4535,4535,4535,0
20240403,162300,167962450,4535,4535,4535,4535,0
20240403,162200,167962450,4535,4535,4535,4535,0
20240403,162100,167962450,4535,4535,4535,4535,0
20240403,162000,167962450,4535,4535,4535,4535,0
20240403,161900,167962450,4535,4535,4535,4535,0
20240403,161800,167962450,4535,4535,4535,4535,0
20240403,161700,167962450,4535,4535,4535,4535,0
20240403,161600,167962450,4535,4535,4535,4535,0
20240403,161500,167962450,4535,4535,4535,4535,0
20240403,161400,167962450,4535,4535,4535,4535,0
20240403,161300,167962450,4535,4535,4535,4535,0
20240403,161200,167962450,4535,4535,4535,4535,0
20240403,161100,167962450,4535,4535,4535,4535,0
20240403,161000,167962450,4535,4535,4535,4535,952
20240403,160900,167962450,4535,4535,4535,4535,0
20240403,160800,167962450,4535,4535,4535,4535,0
20240403,160700,167962450,4535,4535,4535,4535,0
20240403,160600,167962450,4535,4535,4535,4535,0
20240403,160500,167962450,4535,4535,4535,4535,0
20240403,160400,167962450,4535,4535,4535,4535,0
20240403,160300,167962450,4535,4535,4535,4535,0
20240403,160200,167962450,4535,4535,4535,4535,0
20240403,160100,167962450,4535,4535,4535,4535,0
20240403,160000,167962450,4535,4535,4535,4535,0
20240403,155900,167962450,4535,4535,4535,4535,0
20240403,155800,167962450,4535,4535,4535,4535,0
20240403,155700,167962450,4535,4535,4535,4535,0
20240403,155600,167962450,4535,4535,4535,4535,0
20240403,155500,167962450,4535,4535,4535,4535,0
20240403,155400,167962450,4535,4535,4535,4535,0
20240403,155300,167962450,4535,4535,4535,4535,0
20240403,155200,167962450,4535,4535,4535,4535,0
20240403,155100,167962450,4535,4535,4535,4535,0
20240403,155000,167962450,4535,4535,4535,4535,0
20240403,154900,167962450,4535,4535,4535,4535,0
20240403,154800,167962450,4535,4535,4535,4535,0
20240403,154700,167962450,4535,4535,4535,4535,0
20240403,154600,167962450,4535,4535,4535,4535,0
20240403,154500,167962450,4535,4535,4535,4535,0
20240403,154400,167962450,4535,4535,4535,4535,0
20240403,154300,167962450,4535,4535,4535,4535,0
20240403,154200,167962450,4535,4535,4535,4535,0
20240403,154100,167962450,4535,4535,4535,4535,0
20240403,154000,167962450,4535,4535,4535,4535,952
20240403,153900,167962450,4535,4535,4535,4535,0
20240403,153800,167962450,4535,4535,4535,4535,0
20240403,153700,167962450,4535,4535,4535,4535,0
20240403,153600,167962450,4535,4535,4535,4535,0
20240403,153500,167962450,4535,4535,4535,4535,0
20240403,153400,167962450,4535,4535,4535,4535,0
20240403,153300,167962450,4535,4535,4535,4535,0
20240403,153200,167962450,4535,4535,4535,4535,0
20240403,153100,167962450,4535,4535,4535,4535,0
20240403,153000,167962450,4535,4535,4535,4535,952
20240403,152900,163645130,4535,4535,4535,4535,0
20240403,152800,163645130,4535,4535,4535,4535,0
20240403,152700,163645130,4535,4535,4535,4535,0
20240403,152600,163645130,4535,4535,4535,4535,0
20240403,152500,163645130,4535,4535,4535,4535,0
20240403,152400,163645130,4535,4535,4535,4535,0
20240403,152300,163645130,4535,4535,4535,4535,0
20240403,152200,163645130,4535,4535,4535,4535,0
20240403,152100,163645130,4535,4535,4535,4535,0
20240403,152000,163645130,4535,4535,4535,4535,0
20240403,151900,163645130,4535,4535,4535,4535,44
20240403,151800,163445590,4535,4535,4535,4505,1061
20240403,151700,158656215,4535,4515,4580,4510,283
20240403,151600,157372625,4515,4520,4520,4515,408
20240403,151500,155530375,4520,4520,4520,4520,98
20240403,151400,155087415,4520,4520,4520,4520,0
20240403,151300,155087415,4520,4520,4520,4520,5
20240403,151200,155064815,4520,4520,4520,4520,0
20240403,151100,155064815,4520,4515,4520,4515,5
20240403,151000,155042235,4515,4540,4540,4515,394
20240403,150900,153262965,4550,4550,4550,4550,22
20240403,150800,153162865,4550,4550,4550,4550,0
20240403,150700,153162865,4550,4550,4550,4550,0
20240403,150600,153162865,4550,4550,4550,4550,5
20240403,150500,153140115,4550,4550,4550,4550,0
20240403,150400,153140115,4550,4550,4550,4550,0
20240403,150300,153140115,4550,4550,4550,4550,0
20240403,150200,153140115,4550,4550,4550,4550,0
20240403,150100,153140115,4550,4550,4550,4550,0
20240403,150000,153140115,4550,4550,4550,4550,463
20240403,145900,151033465,4555,4555,4555,4555,0
20240403,145800,151033465,4555,4555,4555,4555,0
20240403,145700,151033465,4555,4555,4555,4555,1
20240403,145600,151028910,4555,4555,4555,4555,0
20240403,145500,151028910,4555,4555,4555,4555,0
20240403,145400,151028910,4555,4555,4555,4555,0
20240403,145300,151028910,4555,4555,4555,4555,0
20240403,145200,151028910,4555,4555,4555,4555,1
20240403,145100,151024355,4560,4560,4560,4560,0
20240403,145000,151024355,4560,4560,4560,4560,0
20240403,144900,151024355,4560,4560,4560,4560,0
20240403,144800,151024355,4560,4560,4560,4560,0
20240403,144700,151024355,4560,4560,4560,4560,0
20240403,144600,151024355,4560,4560,4560,4560,0
20240403,144500,151024355,4560,4540,4560,4540,1840
20240403,144400,142638430,4520,4520,4520,4520,0
20240403,144300,142638430,4520,4520,4520,4520,0
20240403,144200,142638430,4520,4520,4520,4520,1
20240403,144100,142633910,4520,4520,4520,4520,0
20240403,144000,142633910,4520,4520,4520,4520,0
20240403,143900,142633910,4520,4520,4520,4520,0
20240403,143800,142633910,4520,4520,4520,4520,0
20240403,143700,142633910,4520,4520,4520,4520,2
20240403,143600,142624870,4520,4520,4520,4520,0
20240403,143500,142624870,4520,4520,4520,4520,0
20240403,143400,142624870,4520,4520,4520,4520,900
20240403,143300,138556870,4525,4525,4525,4525,0
20240403,143200,138556870,4525,4525,4525,4525,150
20240403,143100,137878120,4530,4530,4530,4530,0
20240403,143000,137878120,4530,4545,4545,4530,4
20240403,142900,137859970,4545,4545,4545,4535,3
20240403,142800,137846345,4520,4520,4520,4520,0
20240403,142700,137846345,4520,4545,4545,4515,4252
20240403,142600,118592320,4540,4540,4540,4540,1
20240403,142500,118587780,4560,4560,4560,4560,0
20240403,142400,118587780,4560,4560,4560,4560,0
20240403,142300,118587780,4560,4550,4560,4540,7
20240403,142200,118555970,4560,4560,4560,4560,0
20240403,142100,118555970,4560,4560,4560,4560,0
20240403,142000,118555970,4560,4560,4560,4560,0
20240403,141900,118555970,4560,4560,4560,4560,0
20240403,141800,118555970,4560,4560,4560,4560,0
20240403,141700,118555970,4560,4560,4560,4560,0
20240403,141600,118555970,4560,4560,4560,4560,1
20240403,141500,118551410,4560,4560,4560,4560,1
20240403,141400,118546850,4560,4560,4560,4560,0
20240403,141300,118546850,4560,4560,4560,4560,0
20240403,141200,118546850,4560,4560,4560,4560,0
20240403,141100,118546850,4560,4560,4560,4560,0
20240403,141000,118546850,4560,4560,4560,4560,0
20240403,140900,118546850,4560,4560,4560,4560,0
20240403,140800,118546850,4560,4560,4560,4560,0
20240403,140700,118546850,4560,4560,4560,4560,0
20240403,140600,118546850,4560,4560,4560,4560,0
20240403,140500,118546850,4560,4560,4560,4560,0
20240403,140400,118546850,4560,4560,4560,4560,5
20240403,140300,118524050,4535,4535,4535,4535,0
20240403,140200,118524050,4535,4535,4535,4535,0
20240403,140100,118524050,4535,4535,4535,4535,1
20240403,140000,118519515,4535,4535,4535,4535,211
20240403,135900,117562630,4535,4535,4535,4535,0
20240403,135800,117562630,4535,4535,4535,4535,0
20240403,135700,117562630,4535,4535,4535,4535,408
20240403,135600,115712350,4540,4540,4540,4540,214
20240403,135500,114740790,4540,4540,4540,4540,42
20240403,135400,114550110,4535,4535,4535,4535,0
20240403,135300,114550110,4535,4535,4535,4535,0
20240403,135200,114550110,4535,4545,4545,4535,315
20240403,135100,113121430,4550,4555,4555,4550,10
20240403,135000,113075910,4555,4555,4555,4555,118
20240403,134900,112538420,4555,4555,4555,4555,0
20240403,134800,112538420,4555,4555,4555,4555,0
20240403,134700,112538420,4555,4555,4555,4555,0
20240403,134600,112538420,4555,4555,4555,4555,0
20240403,134500,112538420,4555,4555,4555,4555,0
20240403,134400,112538420,4555,4555,4555,4555,0
20240403,134300,112538420,4555,4555,4555,4555,0
20240403,134200,112538420,4555,4555,4555,4555,0
20240403,134100,112538420,4555,4555,4555,4555,19
20240403,134000,112451875,4555,4555,4555,4555,190
20240403,133900,111586425,4555,4555,4555,4555,0
20240403,133800,111586425,4555,4555,4555,4555,38
20240403,133700,111413335,4555,4555,4555,4555,0
20240403,133600,111413335,4555,4555,4555,4555,0
20240403,133500,111413335,4555,4555,4555,4555,5
20240403,133400,111390560,4540,4540,4540,4540,0
20240403,133300,111390560,4540,4540,4540,4540,0
20240403,133200,111390560,4540,4540,4540,4540,0
20240403,133100,111390560,4540,4540,4540,4540,0
20240403,133000,111390560,4540,4540,4540,4540,0
20240403,132900,111390560,4540,4540,4540,4540,0
20240403,132800,111390560,4540,4540,4540,4540,0
20240403,132700,111390560,4540,4540,4540,4540,0
20240403,132600,111390560,4540,4540,4540,4540,0
20240403,132500,111390560,4540,4540,4540,4540,0
20240403,132400,111390560,4540,4540,4540,4540,0
20240403,132300,111390560,4540,4540,4540,4540,0
20240403,132200,111390560,4540,4540,4540,4540,0
20240403,132100,111390560,4540,4540,4540,4540,330
20240403,132000,109892360,4540,4540,4540,4540,0
20240403,131900,109892360,4540,4540,4540,4540,260
20240403,131800,108711960,4540,4540,4540,4540,0
20240403,131700,108711960,4540,4540,4540,4540,150
20240403,131600,108030960,4540,4540,4540,4540,0
20240403,131500,108030960,4540,4540,4540,4540,0
20240403,131400,108030960,4540,4540,4540,4540,0
20240403,131300,108030960,4540,4540,4540,4540,0
20240403,131200,108030960,4540,4540,4540,4540,20
20240403,131100,107940160,4560,4560,4560,4560,0
20240403,131000,107940160,4560,4560,4560,4560,874
20240403,130900,103954720,4555,4555,4555,4555,0
20240403,130800,103954720,4555,4555,4555,4555,0
20240403,130700,103954720,4555,4555,4555,4555,0
20240403,130600,103954720,4555,4555,4555,4555,0
20240403,130500,103954720,4555,4555,4555,4555,544
20240403,130400,101476800,4550,4550,4550,4550,0
20240403,130300,101476800,4550,4550,4550,4550,0
20240403,130200,101476800,4550,4550,4550,4550,0
20240403,130100,101476800,4550,4550,4550,4550,1
20240403,130000,101472250,4550,4550,4550,4550,130
20240403,125900,100880750,4540,4540,4540,4540,13
20240403,125800,100821730,4540,4540,4540,4540,97
20240403,125700,100381350,4535,4535,4535,4535,0
20240403,125600,100381350,4535,4535,4535,4535,0
20240403,125500,100381350,4535,4535,4535,4535,0
20240403,125400,100381350,4535,4535,4535,4535,0
20240403,125300,100381350,4535,4535,4535,4535,10
20240403,125200,100336000,4535,4535,4535,4535,251
20240403,125100,99197715,4540,4540,4540,4540,0
20240403,125000,99197715,4540,4540,4540,4540,0
20240403,124900,99197715,4540,4540,4540,4540,3
20240403,124800,99184095,4540,4535,4540,4535,2
20240403,124700,99175020,4535,4535,4535,4535,0
20240403,124600,99175020,4535,4535,4535,4535,0
20240403,124500,99175020,4535,4535,4535,4535,0
20240403,124400,99175020,4535,4535,4535,4535,0
20240403,124300,99175020,4535,4535,4535,4535,400
20240403,124200,97361020,4535,4535,4535,4535,0
20240403,124100,97361020,4535,4535,4535,4535,4
20240403,124000,97342880,4535,4535,4535,4535,0
20240403,123900,97342880,4535,4535,4535,4535,0
20240403,123800,97342880,4535,4535,4535,4535,0
20240403,123700,97342880,4535,4535,4535,4535,65
20240403,123600,97048105,4535,4535,4535,4535,0
20240403,123500,97048105,4535,4535,4535,4535,1
20240403,123400,97043570,4555,4555,4555,4555,0
20240403,123300,97043570,4555,4555,4555,4555,0
20240403,123200,97043570,4555,4535,4555,4535,501
20240403,123100,94771515,4535,4535,4535,4535,8
20240403,123000,94735235,4540,4540,4540,4540,5
20240403,122900,94712535,4540,4540,4540,4540,0
20240403,122800,94712535,4540,4540,4540,4540,8
20240403,122700,94676215,4560,4560,4560,4560,0
20240403,122600,94676215,4560,4560,4560,4560,0
20240403,122500,94676215,4560,4560,4560,4560,0
20240403,122400,94676215,4560,4560,4560,4560,0
20240403,122300,94676215,4560,4560,4560,4560,0
20240403,122200,94676215,4560,4560,4560,4560,0
20240403,122100,94676215,4560,4560,4560,4560,0
20240403,122000,94676215,4560,4560,4560,4560,1
20240403,121900,94671655,4560,4560,4560,4560,0
20240403,121800,94671655,4560,4560,4560,4560,76
20240403,121700,94325095,4560,4560,4560,4560,0
20240403,121600,94325095,4560,4560,4560,4560,0
20240403,121500,94325095,4560,4560,4560,4560,0
20240403,121400,94325095,4560,4560,4560,4560,4
20240403,121300,94306855,4535,4535,4535,4535,0
20240403,121200,94306855,4535,4535,4535,4535,0
20240403,121100,94306855,4535,4535,4535,4535,1
20240403,121000,94302320,4560,4560,4560,4560,0
20240403,120900,94302320,4560,4560,4560,4560,0
20240403,120800,94302320,4560,4560,4560,4560,0
20240403,120700,94302320,4560,4560,4560,4560,0
20240403,120600,94302320,4560,4560,4560,4560,10
20240403,120500,94256720,4560,4560,4560,4560,0
20240403,120400,94256720,4560,4560,4560,4560,0
20240403,120300,94256720,4560,4560,4560,4560,0
20240403,120200,94256720,4560,4560,4560,4560,0
20240403,120100,94256720,4560,4550,4560,4550,34
20240403,120000,94101885,4550,4550,4550,4550,0
20240403,115900,94101885,4550,4550,4550,4550,0
20240403,115800,94101885,4550,4550,4550,4550,20
20240403,115700,94010885,4530,4540,4540,4530,12
20240403,115600,93956495,4550,4550,4550,4550,0
20240403,115500,93956495,4550,4550,4550,4550,0
20240403,115400,93956495,4550,4550,4550,4550,0
20240403,115300,93956495,4550,4550,4550,4550,0
20240403,115200,93956495,4550,4550,4550,4550,11
20240403,115100,93906445,4550,4550,4550,4550,0
20240403,115000,93906445,4550,4550,4550,4550,30
20240403,114900,93769945,4550,4550,4550,4550,0
20240403,114800,93769945,4550,4550,4550,4550,0
20240403,114700,93769945,4550,4550,4550,4550,0
20240403,114600,93769945,4550,4550,4550,4550,0
20240403,114500,93769945,4550,4550,4550,4550,0
20240403,114400,93769945,4550,4550,4550,4550,0
20240403,114300,93769945,4550,4550,4550,4550,0
20240403,114200,93769945,4550,4550,4550,4550,0
20240403,114100,93769945,4550,4525,4550,4525,87
20240403,114000,93376245,4525,4525,4525,4525,0
20240403,113900,93376245,4525,4525,4525,4525,0
20240403,113800,93376245,4525,4525,4525,4525,0
20240403,113700,93376245,4525,4525,4525,4525,0
20240403,113600,93376245,4525,4525,4525,4525,0
20240403,113500,93376245,4525,4525,4525,4525,0
20240403,113400,93376245,4525,4525,4525,4525,105
20240403,113300,92901120,4525,4525,4525,4525,0
20240403,113200,92901120,4525,4525,4525,4525,11
20240403,113100,92851345,4525,4525,4525,4525,0
20240403,113000,92851345,4525,4525,4525,4525,23
20240403,112900,92747270,4545,4545,4545,4545,0
20240403,112800,92747270,4545,4545,4545,4545,0
20240403,112700,92747270,4545,4545,4545,4545,0
20240403,112600,92747270,4545,4545,4545,4545,0
20240403,112500,92747270,4545,4545,4545,4545,1
20240403,112400,92742725,4540,4540,4540,4540,2
20240403,112300,92733645,4545,4545,4545,4545,12
20240403,112200,92679105,4545,4545,4545,4545,44
20240403,112100,92479125,4545,4545,4545,4545,0
20240403,112000,92479125,4545,4545,4545,4545,0
20240403,111900,92479125,4545,4545,4545,4545,1
20240403,111800,92474580,4545,4545,4545,4545,0
20240403,111700,92474580,4545,4545,4545,4545,0
20240403,111600,92474580,4545,4545,4545,4545,1
20240403,111500,92470035,4545,4545,4545,4545,0
20240403,111400,92470035,4545,4545,4545,4545,2
20240403,111300,92460945,4545,4545,4545,4545,0
20240403,111200,92460945,4545,4545,4545,4545,3
20240403,111100,92447310,4545,4545,4545,4545,0
20240403,111000,92447310,4545,4545,4545,4545,0
20240403,110900,92447310,4545,4545,4545,4545,1
20240403,110800,92442765,4520,4520,4520,4520,4
20240403,110700,92424685,4520,4520,4520,4520,20
20240403,110600,92334285,4545,4545,4545,4545,0
20240403,110500,92334285,4545,4545,4545,4545,0
20240403,110400,92334285,4545,4545,4545,4545,0
20240403,110300,92334285,4545,4545,4545,4545,0
20240403,110200,92334285,4545,4545,4545,4545,0
20240403,110100,92334285,4545,4545,4545,4545,0
20240403,110000,92334285,4545,4545,4545,4545,1
20240403,105900,92329740,4520,4520,4520,4520,21
20240403,105800,92234820,4520,4520,4520,4520,0
20240403,105700,92234820,4520,4525,4525,4520,200
20240403,105600,91330230,4525,4525,4525,4525,1
20240403,105500,91325705,4525,4525,4525,4525,0
20240403,105400,91325705,4525,4525,4525,4525,0
20240403,105300,91325705,4525,4525,4525,4525,0
20240403,105200,91325705,4525,4525,4525,4525,0
20240403,105100,91325705,4525,4525,4525,4525,0
20240403,105000,91325705,4525,4525,4525,4525,0
20240403,104900,91325705,4525,4525,4525,4525,0
20240403,104800,91325705,4525,4525,4525,4525,0
20240403,104700,91325705,4525,4525,4525,4525,0
20240403,104600,91325705,4525,4525,4525,4525,0
20240403,104500,91325705,4525,4525,4525,4525,1
20240403,104400,91321180,4520,4520,4520,4520,0
20240403,104300,91321180,4520,4520,4520,4520,0
20240403,104200,91321180,4520,4520,4520,4520,0
20240403,104100,91321180,4520,4520,4520,4520,0
20240403,104000,91321180,4520,4525,4525,4520,207
20240403,103900,90385495,4525,4525,4525,4525,310
20240403,103800,88982745,4530,4530,4530,4530,0
20240403,103700,88982745,4530,4530,4530,4530,2
20240403,103600,88973685,4530,4530,4530,4530,1
20240403,103500,88969155,4550,4550,4550,4550,0
20240403,103400,88969155,4550,4550,4550,4550,5
20240403,103300,88946405,4525,4525,4525,4525,0
20240403,103200,88946405,4525,4525,4525,4525,0
20240403,103100,88946405,4525,4525,4525,4525,150
20240403,103000,88267655,4525,4525,4525,4525,0
20240403,102900,88267655,4525,4525,4525,4525,0
20240403,102800,88267655,4525,4555,4555,4525,1068
20240403,102700,83432620,4560,4560,4560,4560,0
20240403,102600,83432620,4560,4560,4560,4560,0
20240403,102500,83432620,4560,4560,4560,4560,0
20240403,102400,83432620,4560,4560,4560,4560,0
20240403,102300,83432620,4560,4560,4560,4560,0
20240403,102200,83432620,4560,4560,4560,4560,5
20240403,102100,83409820,4555,4560,4560,4555,7
20240403,102000,83377910,4555,4555,4555,4555,0
20240403,101900,83377910,4555,4555,4555,4555,0
20240403,101800,83377910,4555,4555,4555,4555,213
20240403,101700,82407695,4550,4550,4550,4550,0
20240403,101600,82407695,4550,4525,4550,4525,158
20240403,101500,81688820,4550,4550,4550,4550,97
20240403,101400,81247470,4550,4550,4550,4550,0
20240403,101300,81247470,4550,4550,4550,4550,0
20240403,101200,81247470,4550,4550,4550,4550,13
20240403,101100,81188320,4550,4550,4550,4550,0
20240403,101000,81188320,4550,4550,4550,4550,0
20240403,100900,81188320,4550,4550,4550,4550,19
20240403,100800,81101870,4525,4525,4525,4525,5
20240403,100700,81079245,4525,4525,4525,4525,10
20240403,100600,81033995,4550,4550,4550,4550,0
20240403,100500,81033995,4550,4550,4550,4550,0
20240403,100400,81033995,4550,4550,4550,4550,0
20240403,100300,81033995,4550,4550,4550,4550,28
20240403,100200,80906595,4550,4550,4550,4550,0
20240403,100100,80906595,4550,4550,4550,4550,5
20240403,100000,80883845,4540,4535,4540,4520,210
20240403,095900,79931975,4545,4545,4545,4545,0
20240403,095800,79931975,4545,4545,4545,4545,40
20240403,095700,79750175,4540,4540,4540,4540,1
20240403,095600,79745635,4540,4535,4540,4520,1057
20240403,095500,74959970,4535,4535,4535,4535,516
20240403,095400,72619910,4540,4540,4540,4540,5
20240403,095300,72597210,4540,4545,4545,4535,1909
20240403,095200,63929015,4545,4545,4545,4545,0
20240403,095100,63929015,4545,4545,4545,4545,150
20240403,095000,63247265,4545,4545,4545,4545,0
20240403,094900,63247265,4545,4545,4545,4545,150
20240403,094800,62565515,4540,4540,4540,4540,0
20240403,094700,62565515,4540,4540,4540,4540,0
20240403,094600,62565515,4540,4540,4545,4540,247
20240403,094500,61444115,4545,4545,4545,4545,0
20240403,094400,61444115,4545,4545,4545,4545,200
20240403,094300,60535115,4540,4540,4540,4540,0
20240403,094200,60535115,4540,4540,4540,4540,0
20240403,094100,60535115,4540,4540,4540,4540,0
20240403,094000,60535115,4540,4540,4540,4540,0
20240403,093900,60535115,4540,4540,4540,4540,0
20240403,093800,60535115,4540,4540,4540,4540,0
20240403,093700,60535115,4540,4540,4540,4540,0
20240403,093600,60535115,4540,4540,4540,4540,170
20240403,093500,59763315,4540,4540,4540,4540,0
20240403,093400,59763315,4540,4540,4540,4540,0
20240403,093300,59763315,4540,4550,4550,4540,102
20240403,093200,59300185,4550,4550,4550,4550,100
20240403,093100,58845185,4550,4540,4550,4535,274
20240403,093000,57599945,4545,4545,4545,4545,0
20240403,092900,57599945,4545,4545,4545,4545,1130
20240403,092800,52464095,4545,4545,4545,4545,104
20240403,092700,51991415,4550,4550,4550,4550,20
20240403,092600,51900415,4545,4550,4550,4545,952
20240403,092500,47569815,4550,4555,4555,4550,289
20240403,092400,46254750,4575,4575,4575,4575,0
20240403,092300,46254750,4575,4575,4575,4575,220
20240403,092200,45248250,4550,4550,4550,4550,204
20240403,092100,44320050,4550,4550,4550,4550,476
20240403,092000,42154250,4550,4550,4550,4550,232
20240403,091900,41098650,4550,4550,4550,4550,1000
20240403,091800,36548650,4550,4550,4550,4550,736
20240403,091700,33199850,4550,4550,4550,4550,568
20240403,091600,30615450,4550,4550,4550,4550,188
20240403,091500,29760050,4550,4550,4550,4550,0
20240403,091400,29760050,4550,4560,4560,4550,106
20240403,091300,29277700,4560,4560,4560,4560,0
20240403,091200,29277700,4560,4570,4570,4560,254
20240403,091100,28119430,4580,4580,4580,4580,0
20240403,091000,28119430,4580,4580,4580,4580,300
20240403,090900,26745430,4580,4580,4580,4580,0
20240403,090800,26745430,4580,4580,4580,4580,45
20240403,090700,26539330,4580,4580,4580,4580,0
20240403,090600,26539330,4580,4550,4580,4550,163
20240403,090500,25796550,4550,4550,4555,4550,764
20240403,090400,22318275,4550,4550,4550,4550,552
20240403,090300,19806675,4550,4550,4550,4550,209
20240403,090200,18855725,4550,4560,4575,4550,231
20240403,090100,17802830,4580,4590,4590,4555,179
20240403,090000,16985845,4600,4550,4670,4550,3706