KissMeData/054410/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,192500,93787610,4550,4550,4550,4550,135
20240415,192400,93787610,4550,4550,4550,4550,0
20240415,192300,93787610,4550,4550,4550,4550,0
20240415,192200,93787610,4550,4550,4550,4550,0
20240415,192100,93787610,4550,4550,4550,4550,0
20240415,192000,93787610,4550,4550,4550,4550,0
20240415,191900,93787610,4550,4550,4550,4550,0
20240415,191800,93787610,4550,4550,4550,4550,0
20240415,191700,93787610,4550,4550,4550,4550,0
20240415,191600,93787610,4550,4550,4550,4550,0
20240415,191500,93787610,4550,4550,4550,4550,0
20240415,191400,93787610,4550,4550,4550,4550,0
20240415,191300,93787610,4550,4550,4550,4550,0
20240415,191200,93787610,4550,4550,4550,4550,0
20240415,191100,93787610,4550,4550,4550,4550,0
20240415,191000,93787610,4550,4550,4550,4550,0
20240415,190900,93787610,4550,4550,4550,4550,0
20240415,190800,93787610,4550,4550,4550,4550,0
20240415,190700,93787610,4550,4550,4550,4550,0
20240415,190600,93787610,4550,4550,4550,4550,0
20240415,190500,93787610,4550,4550,4550,4550,0
20240415,190400,93787610,4550,4550,4550,4550,0
20240415,190300,93787610,4550,4550,4550,4550,0
20240415,190200,93787610,4550,4550,4550,4550,0
20240415,190100,93787610,4550,4550,4550,4550,0
20240415,190000,93787610,4550,4550,4550,4550,0
20240415,185900,93787610,4550,4550,4550,4550,0
20240415,185800,93787610,4550,4550,4550,4550,0
20240415,185700,93787610,4550,4550,4550,4550,0
20240415,185600,93787610,4550,4550,4550,4550,0
20240415,185500,93787610,4550,4550,4550,4550,135
20240415,185400,93787610,4550,4550,4550,4550,0
20240415,185300,93787610,4550,4550,4550,4550,0
20240415,185200,93787610,4550,4550,4550,4550,0
20240415,185100,93787610,4550,4550,4550,4550,0
20240415,185000,93787610,4550,4550,4550,4550,0
20240415,184900,93787610,4550,4550,4550,4550,0
20240415,184800,93787610,4550,4550,4550,4550,0
20240415,184700,93787610,4550,4550,4550,4550,0
20240415,184600,93787610,4550,4550,4550,4550,0
20240415,184500,93787610,4550,4550,4550,4550,0
20240415,184400,93787610,4550,4550,4550,4550,0
20240415,184300,93787610,4550,4550,4550,4550,0
20240415,184200,93787610,4550,4550,4550,4550,0
20240415,184100,93787610,4550,4550,4550,4550,0
20240415,184000,93787610,4550,4550,4550,4550,0
20240415,183900,93787610,4550,4550,4550,4550,0
20240415,183800,93787610,4550,4550,4550,4550,0
20240415,183700,93787610,4550,4550,4550,4550,0
20240415,183600,93787610,4550,4550,4550,4550,0
20240415,183500,93787610,4550,4550,4550,4550,0
20240415,183400,93787610,4550,4550,4550,4550,0
20240415,183300,93787610,4550,4550,4550,4550,0
20240415,183200,93787610,4550,4550,4550,4550,0
20240415,183100,93787610,4550,4550,4550,4550,0
20240415,183000,93787610,4550,4550,4550,4550,0
20240415,182900,93787610,4550,4550,4550,4550,0
20240415,182800,93787610,4550,4550,4550,4550,0
20240415,182700,93787610,4550,4550,4550,4550,0
20240415,182600,93787610,4550,4550,4550,4550,0
20240415,182500,93787610,4550,4550,4550,4550,135
20240415,182400,93787610,4550,4550,4550,4550,0
20240415,182300,93787610,4550,4550,4550,4550,0
20240415,182200,93787610,4550,4550,4550,4550,0
20240415,182100,93787610,4550,4550,4550,4550,0
20240415,182000,93787610,4550,4550,4550,4550,0
20240415,181900,93787610,4550,4550,4550,4550,0
20240415,181800,93787610,4550,4550,4550,4550,0
20240415,181700,93787610,4550,4550,4550,4550,0
20240415,181600,93787610,4550,4550,4550,4550,0
20240415,181500,93787610,4550,4550,4550,4550,0
20240415,181400,93787610,4550,4550,4550,4550,0
20240415,181300,93787610,4550,4550,4550,4550,0
20240415,181200,93787610,4550,4550,4550,4550,0
20240415,181100,93787610,4550,4550,4550,4550,0
20240415,181000,93787610,4550,4550,4550,4550,0
20240415,180900,93787610,4550,4550,4550,4550,0
20240415,180800,93787610,4550,4550,4550,4550,0
20240415,180700,93787610,4550,4550,4550,4550,0
20240415,180600,93787610,4550,4550,4550,4550,0
20240415,180500,93787610,4550,4550,4550,4550,0
20240415,180400,93787610,4550,4550,4550,4550,0
20240415,180300,93787610,4550,4550,4550,4550,0
20240415,180200,93787610,4550,4550,4550,4550,0
20240415,180100,93787610,4550,4550,4550,4550,0
20240415,180000,93787610,4550,4550,4550,4550,0
20240415,175900,93787610,4550,4550,4550,4550,0
20240415,175800,93787610,4550,4550,4550,4550,0
20240415,175700,93787610,4550,4550,4550,4550,0
20240415,175600,93787610,4550,4550,4550,4550,0
20240415,175500,93787610,4550,4550,4550,4550,135
20240415,175400,93787610,4550,4550,4550,4550,0
20240415,175300,93787610,4550,4550,4550,4550,0
20240415,175200,93787610,4550,4550,4550,4550,0
20240415,175100,93787610,4550,4550,4550,4550,0
20240415,175000,93787610,4550,4550,4550,4550,0
20240415,174900,93787610,4550,4550,4550,4550,0
20240415,174800,93787610,4550,4550,4550,4550,0
20240415,174700,93787610,4550,4550,4550,4550,0
20240415,174600,93787610,4550,4550,4550,4550,0
20240415,174500,93787610,4550,4550,4550,4550,0
20240415,174400,93787610,4550,4550,4550,4550,0
20240415,174300,93787610,4550,4550,4550,4550,0
20240415,174200,93787610,4550,4550,4550,4550,0
20240415,174100,93787610,4550,4550,4550,4550,0
20240415,174000,93787610,4550,4550,4550,4550,0
20240415,173900,93787610,4550,4550,4550,4550,0
20240415,173800,93787610,4550,4550,4550,4550,0
20240415,173700,93787610,4550,4550,4550,4550,0
20240415,173600,93787610,4550,4550,4550,4550,0
20240415,173500,93787610,4550,4550,4550,4550,0
20240415,173400,93787610,4550,4550,4550,4550,0
20240415,173300,93787610,4550,4550,4550,4550,0
20240415,173200,93787610,4550,4550,4550,4550,0
20240415,173100,93787610,4550,4550,4550,4550,0
20240415,173000,93787610,4550,4550,4550,4550,0
20240415,172900,93787610,4550,4550,4550,4550,0
20240415,172800,93787610,4550,4550,4550,4550,0
20240415,172700,93787610,4550,4550,4550,4550,0
20240415,172600,93787610,4550,4550,4550,4550,0
20240415,172500,93787610,4550,4550,4550,4550,135
20240415,172400,93787610,4550,4550,4550,4550,0
20240415,172300,93787610,4550,4550,4550,4550,0
20240415,172200,93787610,4550,4550,4550,4550,0
20240415,172100,93787610,4550,4550,4550,4550,0
20240415,172000,93787610,4550,4550,4550,4550,0
20240415,171900,93787610,4550,4550,4550,4550,0
20240415,171800,93787610,4550,4550,4550,4550,0
20240415,171700,93787610,4550,4550,4550,4550,0
20240415,171600,93787610,4550,4550,4550,4550,0
20240415,171500,93787610,4550,4550,4550,4550,0
20240415,171400,93787610,4550,4550,4550,4550,0
20240415,171300,93787610,4550,4550,4550,4550,0
20240415,171200,93787610,4550,4550,4550,4550,0
20240415,171100,93787610,4550,4550,4550,4550,0
20240415,171000,93787610,4550,4550,4550,4550,0
20240415,170900,93787610,4550,4550,4550,4550,0
20240415,170800,93787610,4550,4550,4550,4550,0
20240415,170700,93787610,4550,4550,4550,4550,0
20240415,170600,93787610,4550,4550,4550,4550,0
20240415,170500,93787610,4550,4550,4550,4550,0
20240415,170400,93787610,4550,4550,4550,4550,0
20240415,170300,93787610,4550,4550,4550,4550,0
20240415,170200,93787610,4550,4550,4550,4550,0
20240415,170100,93787610,4550,4550,4550,4550,0
20240415,170000,93787610,4550,4550,4550,4550,0
20240415,165900,93787610,4550,4550,4550,4550,0
20240415,165800,93787610,4550,4550,4550,4550,0
20240415,165700,93787610,4550,4550,4550,4550,0
20240415,165600,93787610,4550,4550,4550,4550,0
20240415,165500,93787610,4550,4550,4550,4550,135
20240415,165400,93787610,4550,4550,4550,4550,0
20240415,165300,93787610,4550,4550,4550,4550,0
20240415,165200,93787610,4550,4550,4550,4550,0
20240415,165100,93787610,4550,4550,4550,4550,0
20240415,165000,93787610,4550,4550,4550,4550,0
20240415,164900,93787610,4550,4550,4550,4550,0
20240415,164800,93787610,4550,4550,4550,4550,0
20240415,164700,93787610,4550,4550,4550,4550,0
20240415,164600,93787610,4550,4550,4550,4550,0
20240415,164500,93787610,4550,4550,4550,4550,0
20240415,164400,93787610,4550,4550,4550,4550,0
20240415,164300,93787610,4550,4550,4550,4550,0
20240415,164200,93787610,4550,4550,4550,4550,0
20240415,164100,93787610,4550,4550,4550,4550,0
20240415,164000,93787610,4550,4550,4550,4550,0
20240415,163900,93787610,4550,4550,4550,4550,0
20240415,163800,93787610,4550,4550,4550,4550,0
20240415,163700,93787610,4550,4550,4550,4550,0
20240415,163600,93787610,4550,4550,4550,4550,0
20240415,163500,93787610,4550,4550,4550,4550,0
20240415,163400,93787610,4550,4550,4550,4550,0
20240415,163300,93787610,4550,4550,4550,4550,0
20240415,163200,93787610,4550,4550,4550,4550,0
20240415,163100,93787610,4550,4550,4550,4550,0
20240415,163000,93787610,4550,4550,4550,4550,0
20240415,162900,93787610,4550,4550,4550,4550,0
20240415,162800,93787610,4550,4550,4550,4550,0
20240415,162700,93787610,4550,4550,4550,4550,0
20240415,162600,93787610,4550,4550,4550,4550,0
20240415,162500,93787610,4550,4550,4550,4550,135
20240415,162400,93787610,4550,4550,4550,4550,0
20240415,162300,93787610,4550,4550,4550,4550,0
20240415,162200,93787610,4550,4550,4550,4550,0
20240415,162100,93787610,4550,4550,4550,4550,0
20240415,162000,93787610,4550,4550,4550,4550,0
20240415,161900,93787610,4550,4550,4550,4550,0
20240415,161800,93787610,4550,4550,4550,4550,0
20240415,161700,93787610,4550,4550,4550,4550,0
20240415,161600,93787610,4550,4550,4550,4550,0
20240415,161500,93787610,4550,4550,4550,4550,0
20240415,161400,93787610,4550,4550,4550,4550,0
20240415,161300,93787610,4550,4550,4550,4550,0
20240415,161200,93787610,4550,4550,4550,4550,0
20240415,161100,93787610,4550,4550,4550,4550,0
20240415,161000,93787610,4550,4550,4550,4550,0
20240415,160900,93787610,4550,4550,4550,4550,0
20240415,160800,93787610,4550,4550,4550,4550,0
20240415,160700,93787610,4550,4550,4550,4550,0
20240415,160600,93787610,4550,4550,4550,4550,0
20240415,160500,93787610,4550,4550,4550,4550,0
20240415,160400,93787610,4550,4550,4550,4550,0
20240415,160300,93787610,4550,4550,4550,4550,0
20240415,160200,93787610,4550,4550,4550,4550,0
20240415,160100,93787610,4550,4550,4550,4550,0
20240415,160000,93787610,4550,4550,4550,4550,0
20240415,155900,93787610,4550,4550,4550,4550,0
20240415,155800,93787610,4550,4550,4550,4550,0
20240415,155700,93787610,4550,4550,4550,4550,0
20240415,155600,93787610,4550,4550,4550,4550,0
20240415,155500,93787610,4550,4550,4550,4550,135
20240415,155400,93787610,4550,4550,4550,4550,0
20240415,155300,93787610,4550,4550,4550,4550,0
20240415,155200,93787610,4550,4550,4550,4550,0
20240415,155100,93787610,4550,4550,4550,4550,0
20240415,155000,93787610,4550,4550,4550,4550,0
20240415,154900,93787610,4550,4550,4550,4550,0
20240415,154800,93787610,4550,4550,4550,4550,0
20240415,154700,93787610,4550,4550,4550,4550,0
20240415,154600,93787610,4550,4550,4550,4550,0
20240415,154500,93787610,4550,4550,4550,4550,0
20240415,154400,93787610,4550,4550,4550,4550,0
20240415,154300,93787610,4550,4550,4550,4550,0
20240415,154200,93787610,4550,4550,4550,4550,0
20240415,154100,93787610,4550,4550,4550,4550,0
20240415,154000,93787610,4550,4550,4550,4550,0
20240415,153900,93787610,4550,4550,4550,4550,0
20240415,153800,93787610,4550,4550,4550,4550,0
20240415,153700,93787610,4550,4550,4550,4550,0
20240415,153600,93787610,4550,4550,4550,4550,0
20240415,153500,93787610,4550,4550,4550,4550,0
20240415,153400,93787610,4550,4550,4550,4550,0
20240415,153300,93787610,4550,4550,4550,4550,0
20240415,153200,93787610,4550,4550,4550,4550,0
20240415,153100,93787610,4550,4550,4550,4550,0
20240415,153000,93787610,4550,4550,4550,4550,135
20240415,152900,93173360,4595,4595,4595,4595,0
20240415,152800,93173360,4595,4595,4595,4595,0
20240415,152700,93173360,4595,4595,4595,4595,0
20240415,152600,93173360,4595,4595,4595,4595,0
20240415,152500,93173360,4595,4595,4595,4595,0
20240415,152400,93173360,4595,4595,4595,4595,0
20240415,152300,93173360,4595,4595,4595,4595,0
20240415,152200,93173360,4595,4595,4595,4595,0
20240415,152100,93173360,4595,4595,4595,4595,0
20240415,152000,93173360,4595,4595,4595,4595,0
20240415,151900,93173360,4595,4595,4595,4595,0
20240415,151800,93173360,4595,4595,4595,4595,0
20240415,151700,93173360,4595,4595,4595,4595,0
20240415,151600,93173360,4595,4595,4595,4595,0
20240415,151500,93173360,4595,4595,4595,4595,0
20240415,151400,93173360,4595,4595,4595,4595,0
20240415,151300,93173360,4595,4555,4595,4555,2
20240415,151200,93164210,4550,4555,4555,4550,56
20240415,151100,92909230,4595,4595,4595,4595,0
20240415,151000,92909230,4595,4595,4595,4595,0
20240415,150900,92909230,4595,4595,4595,4595,0
20240415,150800,92909230,4595,4595,4595,4595,0
20240415,150700,92909230,4595,4595,4595,4595,0
20240415,150600,92909230,4595,4595,4595,4595,0
20240415,150500,92909230,4595,4595,4595,4595,0
20240415,150400,92909230,4595,4595,4595,4595,0
20240415,150300,92909230,4595,4595,4595,4595,0
20240415,150200,92909230,4595,4595,4595,4595,1
20240415,150100,92904635,4550,4555,4555,4550,40
20240415,150000,92722630,4595,4595,4595,4595,0
20240415,145900,92722630,4595,4595,4595,4595,1
20240415,145800,92718035,4550,4595,4595,4550,40
20240415,145700,92535990,4550,4555,4590,4550,46
20240415,145600,92326435,4555,4555,4555,4555,35
20240415,145500,92167010,4605,4605,4605,4605,0
20240415,145400,92167010,4605,4605,4605,4605,0
20240415,145300,92167010,4605,4605,4605,4605,0
20240415,145200,92167010,4605,4605,4605,4605,0
20240415,145100,92167010,4605,4605,4605,4605,1
20240415,145000,92162405,4615,4615,4615,4615,0
20240415,144900,92162405,4615,4615,4615,4615,1
20240415,144800,92157790,4620,4620,4620,4620,1
20240415,144700,92153170,4565,4570,4570,4565,40
20240415,144600,91970565,4685,4685,4685,4685,0
20240415,144500,91970565,4685,4685,4685,4685,0
20240415,144400,91970565,4685,4685,4685,4685,1
20240415,144300,91965880,4565,4555,4565,4555,106
20240415,144200,91482050,4555,4555,4555,4555,36
20240415,144100,91318070,4555,4555,4555,4555,36
20240415,144000,91154090,4555,4545,4555,4545,1709
20240415,143900,83385055,4545,4545,4545,4545,0
20240415,143800,83385055,4545,4545,4545,4545,0
20240415,143700,83385055,4545,4545,4545,4545,0
20240415,143600,83385055,4545,4545,4545,4545,0
20240415,143500,83385055,4545,4545,4545,4545,0
20240415,143400,83385055,4545,4545,4545,4545,1
20240415,143300,83380510,4540,4540,4540,4540,0
20240415,143200,83380510,4540,4540,4540,4540,0
20240415,143100,83380510,4540,4540,4540,4540,42
20240415,143000,83189830,4545,4545,4545,4545,0
20240415,142900,83189830,4545,4545,4545,4545,16
20240415,142800,83117110,4545,4545,4545,4545,0
20240415,142700,83117110,4545,4545,4545,4545,0
20240415,142600,83117110,4545,4545,4545,4545,0
20240415,142500,83117110,4545,4545,4545,4545,0
20240415,142400,83117110,4545,4545,4545,4545,0
20240415,142300,83117110,4545,4545,4545,4545,0
20240415,142200,83117110,4545,4545,4545,4545,0
20240415,142100,83117110,4545,4545,4545,4545,0
20240415,142000,83117110,4545,4545,4545,4545,1
20240415,141900,83112565,4545,4545,4545,4545,0
20240415,141800,83112565,4545,4545,4545,4545,0
20240415,141700,83112565,4545,4545,4545,4545,0
20240415,141600,83112565,4545,4545,4545,4545,0
20240415,141500,83112565,4545,4545,4545,4545,20
20240415,141400,83021665,4540,4540,4540,4540,0
20240415,141300,83021665,4540,4540,4540,4540,0
20240415,141200,83021665,4540,4540,4540,4540,0
20240415,141100,83021665,4540,4540,4540,4540,0
20240415,141000,83021665,4540,4540,4540,4540,0
20240415,140900,83021665,4540,4540,4540,4540,0
20240415,140800,83021665,4540,4540,4540,4540,100
20240415,140700,82567665,4545,4545,4545,4545,0
20240415,140600,82567665,4545,4550,4550,4545,43
20240415,140500,82372020,4570,4570,4570,4570,0
20240415,140400,82372020,4570,4570,4570,4570,384
20240415,140300,80617140,4565,4565,4565,4565,0
20240415,140200,80617140,4565,4565,4565,4565,0
20240415,140100,80617140,4565,4565,4565,4565,0
20240415,140000,80617140,4565,4565,4565,4565,0
20240415,135900,80617140,4565,4565,4565,4565,0
20240415,135800,80617140,4565,4565,4565,4565,0
20240415,135700,80617140,4565,4565,4565,4565,0
20240415,135600,80617140,4565,4565,4565,4565,0
20240415,135500,80617140,4565,4565,4565,4565,0
20240415,135400,80617140,4565,4565,4565,4565,86
20240415,135300,80224550,4565,4565,4565,4565,0
20240415,135200,80224550,4565,4565,4565,4565,0
20240415,135100,80224550,4565,4565,4565,4565,0
20240415,135000,80224550,4565,4565,4565,4565,0
20240415,134900,80224550,4565,4565,4565,4565,0
20240415,134800,80224550,4565,4540,4565,4535,301
20240415,134700,78858080,4565,4565,4565,4565,0
20240415,134600,78858080,4565,4565,4565,4565,0
20240415,134500,78858080,4565,4565,4565,4565,0
20240415,134400,78858080,4565,4565,4565,4565,0
20240415,134300,78858080,4565,4565,4565,4565,0
20240415,134200,78858080,4565,4565,4565,4565,0
20240415,134100,78858080,4565,4565,4565,4565,0
20240415,134000,78858080,4565,4565,4565,4565,0
20240415,133900,78858080,4565,4565,4565,4565,0
20240415,133800,78858080,4565,4565,4565,4565,0
20240415,133700,78858080,4565,4565,4565,4565,0
20240415,133600,78858080,4565,4565,4565,4565,1
20240415,133500,78853515,4540,4540,4540,4540,85
20240415,133400,78467615,4565,4565,4565,4565,0
20240415,133300,78467615,4565,4565,4565,4565,0
20240415,133200,78467615,4565,4565,4565,4565,0
20240415,133100,78467615,4565,4565,4565,4565,85
20240415,133000,78079590,4565,4565,4565,4565,0
20240415,132900,78079590,4565,4565,4565,4565,0
20240415,132800,78079590,4565,4565,4565,4565,1
20240415,132700,78075025,4550,4550,4550,4550,160
20240415,132600,77347025,4570,4570,4570,4570,0
20240415,132500,77347025,4570,4570,4570,4570,0
20240415,132400,77347025,4570,4570,4570,4570,0
20240415,132300,77347025,4570,4570,4570,4570,0
20240415,132200,77347025,4570,4570,4570,4570,0
20240415,132100,77347025,4570,4570,4570,4570,0
20240415,132000,77347025,4570,4570,4570,4570,0
20240415,131900,77347025,4570,4570,4570,4570,0
20240415,131800,77347025,4570,4570,4570,4570,0
20240415,131700,77347025,4570,4570,4570,4570,0
20240415,131600,77347025,4570,4570,4570,4570,0
20240415,131500,77347025,4570,4570,4570,4570,0
20240415,131400,77347025,4570,4570,4570,4570,0
20240415,131300,77347025,4570,4570,4570,4570,0
20240415,131200,77347025,4570,4570,4570,4570,0
20240415,131100,77347025,4570,4570,4570,4570,0
20240415,131000,77347025,4570,4570,4570,4570,0
20240415,130900,77347025,4570,4570,4570,4570,0
20240415,130800,77347025,4570,4570,4570,4570,0
20240415,130700,77347025,4570,4570,4570,4570,0
20240415,130600,77347025,4570,4570,4570,4570,0
20240415,130500,77347025,4570,4570,4570,4570,0
20240415,130400,77347025,4570,4570,4570,4570,0
20240415,130300,77347025,4570,4570,4570,4570,0
20240415,130200,77347025,4570,4570,4570,4570,0
20240415,130100,77347025,4570,4570,4570,4570,0
20240415,130000,77347025,4570,4570,4570,4570,0
20240415,125900,77347025,4570,4570,4570,4570,0
20240415,125800,77347025,4570,4570,4570,4570,0
20240415,125700,77347025,4570,4570,4570,4570,0
20240415,125600,77347025,4570,4570,4570,4570,0
20240415,125500,77347025,4570,4570,4570,4570,0
20240415,125400,77347025,4570,4570,4570,4570,0
20240415,125300,77347025,4570,4570,4570,4570,0
20240415,125200,77347025,4570,4570,4570,4570,0
20240415,125100,77347025,4570,4570,4570,4570,0
20240415,125000,77347025,4570,4570,4570,4570,0
20240415,124900,77347025,4570,4570,4570,4570,0
20240415,124800,77347025,4570,4570,4570,4570,0
20240415,124700,77347025,4570,4570,4570,4570,0
20240415,124600,77347025,4570,4570,4570,4570,0
20240415,124500,77347025,4570,4570,4570,4570,0
20240415,124400,77347025,4570,4570,4570,4570,0
20240415,124300,77347025,4570,4570,4570,4570,0
20240415,124200,77347025,4570,4570,4570,4570,0
20240415,124100,77347025,4570,4570,4570,4570,0
20240415,124000,77347025,4570,4570,4570,4570,0
20240415,123900,77347025,4570,4570,4570,4570,0
20240415,123800,77347025,4570,4570,4570,4570,0
20240415,123700,77347025,4570,4570,4570,4570,0
20240415,123600,77347025,4570,4570,4570,4570,0
20240415,123500,77347025,4570,4570,4570,4570,0
20240415,123400,77347025,4570,4570,4570,4570,0
20240415,123300,77347025,4570,4570,4570,4570,0
20240415,123200,77347025,4570,4570,4570,4570,0
20240415,123100,77347025,4570,4570,4570,4570,0
20240415,123000,77347025,4570,4570,4570,4570,0
20240415,122900,77347025,4570,4570,4570,4570,0
20240415,122800,77347025,4570,4570,4570,4570,1
20240415,122700,77342455,4550,4550,4550,4550,0
20240415,122600,77342455,4550,4550,4550,4550,360
20240415,122500,75704455,4560,4560,4560,4560,0
20240415,122400,75704455,4560,4560,4560,4560,0
20240415,122300,75704455,4560,4560,4560,4560,74
20240415,122200,75367015,4560,4560,4560,4560,0
20240415,122100,75367015,4560,4565,4570,4560,471
20240415,122000,73219010,4560,4560,4560,4560,69
20240415,121900,72904370,4560,4560,4560,4560,0
20240415,121800,72904370,4560,4560,4560,4560,0
20240415,121700,72904370,4560,4560,4560,4560,0
20240415,121600,72904370,4560,4560,4560,4560,0
20240415,121500,72904370,4560,4560,4560,4560,0
20240415,121400,72904370,4560,4560,4560,4560,0
20240415,121300,72904370,4560,4560,4560,4560,0
20240415,121200,72904370,4560,4560,4560,4560,0
20240415,121100,72904370,4560,4560,4560,4560,0
20240415,121000,72904370,4560,4560,4560,4560,0
20240415,120900,72904370,4560,4560,4560,4560,0
20240415,120800,72904370,4560,4560,4560,4560,0
20240415,120700,72904370,4560,4560,4560,4560,0
20240415,120600,72904370,4560,4560,4560,4560,30
20240415,120500,72767570,4560,4560,4560,4560,0
20240415,120400,72767570,4560,4560,4560,4560,0
20240415,120300,72767570,4560,4560,4560,4560,0
20240415,120200,72767570,4560,4560,4560,4560,100
20240415,120100,72311570,4560,4555,4560,4555,100
20240415,120000,71855670,4565,4565,4565,4565,0
20240415,115900,71855670,4565,4565,4565,4565,0
20240415,115800,71855670,4565,4565,4565,4565,0
20240415,115700,71855670,4565,4565,4565,4565,0
20240415,115600,71855670,4565,4565,4565,4565,0
20240415,115500,71855670,4565,4565,4565,4565,0
20240415,115400,71855670,4565,4565,4565,4565,0
20240415,115300,71855670,4565,4565,4565,4565,0
20240415,115200,71855670,4565,4565,4565,4565,0
20240415,115100,71855670,4565,4565,4565,4565,0
20240415,115000,71855670,4565,4565,4565,4565,0
20240415,114900,71855670,4565,4565,4565,4565,0
20240415,114800,71855670,4565,4565,4565,4565,0
20240415,114700,71855670,4565,4565,4565,4565,0
20240415,114600,71855670,4565,4565,4565,4565,0
20240415,114500,71855670,4565,4565,4565,4565,0
20240415,114400,71855670,4565,4565,4565,4565,0
20240415,114300,71855670,4565,4565,4565,4565,0
20240415,114200,71855670,4565,4565,4565,4565,0
20240415,114100,71855670,4565,4560,4565,4560,50
20240415,114000,71627520,4530,4545,4545,4530,6
20240415,113900,71600310,4545,4545,4545,4545,0
20240415,113800,71600310,4545,4545,4545,4545,0
20240415,113700,71600310,4545,4545,4545,4545,0
20240415,113600,71600310,4545,4545,4545,4545,198
20240415,113500,70700400,4545,4545,4545,4545,0
20240415,113400,70700400,4545,4535,4545,4535,84
20240415,113300,70318965,4540,4540,4540,4540,0
20240415,113200,70318965,4540,4540,4540,4540,0
20240415,113100,70318965,4540,4540,4540,4540,0
20240415,113000,70318965,4540,4540,4540,4540,1
20240415,112900,70314425,4545,4525,4545,4520,210
20240415,112800,69364935,4500,4515,4515,4500,3796
20240415,112700,52259000,4535,4535,4535,4535,0
20240415,112600,52259000,4535,4545,4545,4505,3323
20240415,112500,37229450,4540,4575,4575,4540,1200
20240415,112400,31751800,4640,4640,4640,4640,0
20240415,112300,31751800,4640,4640,4640,4640,0
20240415,112200,31751800,4640,4640,4640,4640,0
20240415,112100,31751800,4640,4640,4640,4640,0
20240415,112000,31751800,4640,4640,4640,4640,0
20240415,111900,31751800,4640,4640,4640,4640,0
20240415,111800,31751800,4640,4640,4640,4640,0
20240415,111700,31751800,4640,4640,4640,4640,0
20240415,111600,31751800,4640,4640,4640,4640,0
20240415,111500,31751800,4640,4640,4640,4640,0
20240415,111400,31751800,4640,4640,4640,4640,0
20240415,111300,31751800,4640,4640,4640,4640,0
20240415,111200,31751800,4640,4640,4640,4640,0
20240415,111100,31751800,4640,4640,4640,4640,0
20240415,111000,31751800,4640,4640,4640,4640,0
20240415,110900,31751800,4640,4635,4640,4560,716
20240415,110800,28475785,4570,4615,4615,4570,1400
20240415,110700,22050005,4610,4665,4665,4610,360
20240415,110600,20378395,4695,4695,4695,4695,0
20240415,110500,20378395,4695,4695,4695,4695,0
20240415,110400,20378395,4695,4695,4695,4695,0
20240415,110300,20378395,4695,4695,4695,4695,0
20240415,110200,20378395,4695,4695,4695,4695,0
20240415,110100,20378395,4695,4695,4695,4695,0
20240415,110000,20378395,4695,4695,4695,4695,0
20240415,105900,20378395,4695,4665,4695,4665,421
20240415,105800,18401830,4690,4690,4690,4690,0
20240415,105700,18401830,4690,4690,4690,4690,0
20240415,105600,18401830,4690,4690,4690,4690,0
20240415,105500,18401830,4690,4690,4690,4690,0
20240415,105400,18401830,4690,4690,4690,4690,0
20240415,105300,18401830,4690,4690,4690,4690,0
20240415,105200,18401830,4690,4690,4690,4690,29
20240415,105100,18265820,4690,4690,4690,4690,0
20240415,105000,18265820,4690,4690,4690,4690,0
20240415,104900,18265820,4690,4690,4690,4690,0
20240415,104800,18265820,4690,4690,4690,4690,0
20240415,104700,18265820,4690,4690,4690,4690,0
20240415,104600,18265820,4690,4690,4690,4690,0
20240415,104500,18265820,4690,4690,4690,4690,100
20240415,104400,17796820,4700,4700,4700,4700,0
20240415,104300,17796820,4700,4700,4700,4700,0
20240415,104200,17796820,4700,4700,4700,4700,0
20240415,104100,17796820,4700,4700,4700,4700,0
20240415,104000,17796820,4700,4700,4700,4700,0
20240415,103900,17796820,4700,4700,4700,4700,0
20240415,103800,17796820,4700,4700,4700,4700,0
20240415,103700,17796820,4700,4700,4700,4700,0
20240415,103600,17796820,4700,4700,4700,4700,0
20240415,103500,17796820,4700,4700,4700,4700,0
20240415,103400,17796820,4700,4700,4700,4700,0
20240415,103300,17796820,4700,4700,4700,4700,0
20240415,103200,17796820,4700,4700,4700,4700,0
20240415,103100,17796820,4700,4665,4700,4665,15
20240415,103000,17726810,4665,4665,4665,4665,1
20240415,102900,17722145,4715,4715,4715,4715,0
20240415,102800,17722145,4715,4715,4715,4715,0
20240415,102700,17722145,4715,4715,4715,4715,0
20240415,102600,17722145,4715,4715,4715,4715,1
20240415,102500,17717430,4685,4680,4685,4680,3
20240415,102400,17703385,4705,4615,4705,4615,12
20240415,102300,17647365,4730,4730,4730,4730,0
20240415,102200,17647365,4730,4730,4730,4730,0
20240415,102100,17647365,4730,4730,4730,4730,0
20240415,102000,17647365,4730,4730,4730,4730,0
20240415,101900,17647365,4730,4725,4730,4725,205
20240415,101800,16677795,4590,4590,4590,4590,83
20240415,101700,16296825,4570,4565,4570,4565,1259
20240415,101600,10543485,4560,4560,4560,4560,0
20240415,101500,10543485,4560,4560,4560,4560,0
20240415,101400,10543485,4560,4560,4560,4560,0
20240415,101300,10543485,4560,4560,4560,4560,0
20240415,101200,10543485,4560,4560,4560,4560,0
20240415,101100,10543485,4560,4560,4560,4560,0
20240415,101000,10543485,4560,4560,4560,4560,0
20240415,100900,10543485,4560,4560,4560,4560,100
20240415,100800,10087485,4570,4570,4570,4570,0
20240415,100700,10087485,4570,4570,4570,4570,0
20240415,100600,10087485,4570,4570,4570,4570,0
20240415,100500,10087485,4570,4570,4570,4570,500
20240415,100400,7802485,4555,4555,4555,4555,0
20240415,100300,7802485,4555,4555,4555,4555,11
20240415,100200,7752380,4570,4570,4570,4570,0
20240415,100100,7752380,4570,4570,4570,4570,60
20240415,100000,7478180,4570,4570,4570,4570,0
20240415,095900,7478180,4570,4570,4570,4570,0
20240415,095800,7478180,4570,4570,4570,4570,100
20240415,095700,7021180,4570,4570,4570,4570,0
20240415,095600,7021180,4570,4570,4570,4570,0
20240415,095500,7021180,4570,4570,4570,4570,0
20240415,095400,7021180,4570,4570,4570,4570,1
20240415,095300,7016610,4555,4555,4555,4555,0
20240415,095200,7016610,4555,4555,4555,4555,0
20240415,095100,7016610,4555,4555,4555,4555,0
20240415,095000,7016610,4555,4555,4555,4555,20
20240415,094900,6925510,4570,4570,4570,4570,0
20240415,094800,6925510,4570,4570,4570,4570,0
20240415,094700,6925510,4570,4570,4570,4570,0
20240415,094600,6925510,4570,4570,4570,4570,0
20240415,094500,6925510,4570,4570,4570,4570,0
20240415,094400,6925510,4570,4570,4570,4570,0
20240415,094300,6925510,4570,4570,4570,4570,0
20240415,094200,6925510,4570,4570,4570,4570,0
20240415,094100,6925510,4570,4570,4570,4570,0
20240415,094000,6925510,4570,4570,4570,4570,0
20240415,093900,6925510,4570,4570,4570,4570,0
20240415,093800,6925510,4570,4570,4570,4570,0
20240415,093700,6925510,4570,4570,4570,4570,1
20240415,093600,6920940,4550,4550,4550,4550,0
20240415,093500,6920940,4550,4550,4550,4550,0
20240415,093400,6920940,4550,4550,4550,4550,0
20240415,093300,6920940,4550,4550,4550,4550,0
20240415,093200,6920940,4550,4550,4550,4550,0
20240415,093100,6920940,4550,4550,4550,4550,0
20240415,093000,6920940,4550,4550,4550,4550,0
20240415,092900,6920940,4550,4550,4550,4550,0
20240415,092800,6920940,4550,4550,4550,4550,0
20240415,092700,6920940,4550,4550,4550,4550,494
20240415,092600,4673240,4555,4555,4555,4555,65
20240415,092500,4377165,4550,4550,4550,4550,3
20240415,092400,4363515,4535,4535,4535,4535,0
20240415,092300,4363515,4535,4535,4535,4535,157
20240415,092200,3651520,4535,4535,4535,4535,291
20240415,092100,2331835,4535,4535,4535,4535,2
20240415,092000,2322765,4535,4535,4535,4535,0
20240415,091900,2322765,4535,4535,4535,4535,0
20240415,091800,2322765,4535,4540,4540,4535,200
20240415,091700,1415605,4565,4565,4565,4565,0
20240415,091600,1415605,4565,4565,4565,4565,0
20240415,091500,1415605,4565,4565,4565,4565,0
20240415,091400,1415605,4565,4565,4565,4565,0
20240415,091300,1415605,4565,4565,4565,4565,0
20240415,091200,1415605,4565,4565,4565,4565,0
20240415,091100,1415605,4565,4565,4565,4565,0
20240415,091000,1415605,4565,4565,4565,4565,0
20240415,090900,1415605,4565,4565,4565,4565,0
20240415,090800,1415605,4565,4565,4565,4565,0
20240415,090700,1415605,4565,4565,4565,4565,0
20240415,090600,1415605,4565,4565,4565,4565,0
20240415,090500,1415605,4565,4565,4565,4565,0
20240415,090400,1415605,4565,4565,4565,4565,0
20240415,090300,1415605,4565,4565,4565,4565,0
20240415,090200,1415605,4565,4565,4565,4565,2
20240415,090100,1406475,4565,4565,4565,4565,145
20240415,090000,744550,4565,4570,4570,4565,163