KissMeData/080470/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,193500,88446845,4570,4570,4570,4570,153
20240326,193400,88446845,4570,4570,4570,4570,0
20240326,193300,88446845,4570,4570,4570,4570,0
20240326,193200,88446845,4570,4570,4570,4570,0
20240326,193100,88446845,4570,4570,4570,4570,0
20240326,193000,88446845,4570,4570,4570,4570,0
20240326,192900,88446845,4570,4570,4570,4570,0
20240326,192800,88446845,4570,4570,4570,4570,0
20240326,192700,88446845,4570,4570,4570,4570,0
20240326,192600,88446845,4570,4570,4570,4570,0
20240326,192500,88446845,4570,4570,4570,4570,0
20240326,192400,88446845,4570,4570,4570,4570,0
20240326,192300,88446845,4570,4570,4570,4570,0
20240326,192200,88446845,4570,4570,4570,4570,0
20240326,192100,88446845,4570,4570,4570,4570,0
20240326,192000,88446845,4570,4570,4570,4570,0
20240326,191900,88446845,4570,4570,4570,4570,0
20240326,191800,88446845,4570,4570,4570,4570,0
20240326,191700,88446845,4570,4570,4570,4570,0
20240326,191600,88446845,4570,4570,4570,4570,0
20240326,191500,88446845,4570,4570,4570,4570,0
20240326,191400,88446845,4570,4570,4570,4570,0
20240326,191300,88446845,4570,4570,4570,4570,0
20240326,191200,88446845,4570,4570,4570,4570,0
20240326,191100,88446845,4570,4570,4570,4570,0
20240326,191000,88446845,4570,4570,4570,4570,0
20240326,190900,88446845,4570,4570,4570,4570,0
20240326,190800,88446845,4570,4570,4570,4570,0
20240326,190700,88446845,4570,4570,4570,4570,0
20240326,190600,88446845,4570,4570,4570,4570,0
20240326,190500,88446845,4570,4570,4570,4570,153
20240326,190400,88446845,4570,4570,4570,4570,0
20240326,190300,88446845,4570,4570,4570,4570,0
20240326,190200,88446845,4570,4570,4570,4570,0
20240326,190100,88446845,4570,4570,4570,4570,0
20240326,190000,88446845,4570,4570,4570,4570,0
20240326,185900,88446845,4570,4570,4570,4570,0
20240326,185800,88446845,4570,4570,4570,4570,0
20240326,185700,88446845,4570,4570,4570,4570,0
20240326,185600,88446845,4570,4570,4570,4570,0
20240326,185500,88446845,4570,4570,4570,4570,0
20240326,185400,88446845,4570,4570,4570,4570,0
20240326,185300,88446845,4570,4570,4570,4570,0
20240326,185200,88446845,4570,4570,4570,4570,0
20240326,185100,88446845,4570,4570,4570,4570,0
20240326,185000,88446845,4570,4570,4570,4570,0
20240326,184900,88446845,4570,4570,4570,4570,0
20240326,184800,88446845,4570,4570,4570,4570,0
20240326,184700,88446845,4570,4570,4570,4570,0
20240326,184600,88446845,4570,4570,4570,4570,0
20240326,184500,88446845,4570,4570,4570,4570,0
20240326,184400,88446845,4570,4570,4570,4570,0
20240326,184300,88446845,4570,4570,4570,4570,0
20240326,184200,88446845,4570,4570,4570,4570,0
20240326,184100,88446845,4570,4570,4570,4570,0
20240326,184000,88446845,4570,4570,4570,4570,0
20240326,183900,88446845,4570,4570,4570,4570,0
20240326,183800,88446845,4570,4570,4570,4570,0
20240326,183700,88446845,4570,4570,4570,4570,0
20240326,183600,88446845,4570,4570,4570,4570,0
20240326,183500,88446845,4570,4570,4570,4570,153
20240326,183400,88446845,4570,4570,4570,4570,0
20240326,183300,88446845,4570,4570,4570,4570,0
20240326,183200,88446845,4570,4570,4570,4570,0
20240326,183100,88446845,4570,4570,4570,4570,0
20240326,183000,88446845,4570,4570,4570,4570,0
20240326,182900,88446845,4570,4570,4570,4570,0
20240326,182800,88446845,4570,4570,4570,4570,0
20240326,182700,88446845,4570,4570,4570,4570,0
20240326,182600,88446845,4570,4570,4570,4570,0
20240326,182500,88446845,4570,4570,4570,4570,0
20240326,182400,88446845,4570,4570,4570,4570,0
20240326,182300,88446845,4570,4570,4570,4570,0
20240326,182200,88446845,4570,4570,4570,4570,0
20240326,182100,88446845,4570,4570,4570,4570,0
20240326,182000,88446845,4570,4570,4570,4570,0
20240326,181900,88446845,4570,4570,4570,4570,0
20240326,181800,88446845,4570,4570,4570,4570,0
20240326,181700,88446845,4570,4570,4570,4570,0
20240326,181600,88446845,4570,4570,4570,4570,0
20240326,181500,88446845,4570,4570,4570,4570,0
20240326,181400,88446845,4570,4570,4570,4570,0
20240326,181300,88446845,4570,4570,4570,4570,0
20240326,181200,88446845,4570,4570,4570,4570,0
20240326,181100,88446845,4570,4570,4570,4570,0
20240326,181000,88446845,4570,4570,4570,4570,0
20240326,180900,88446845,4570,4570,4570,4570,0
20240326,180800,88446845,4570,4570,4570,4570,0
20240326,180700,88446845,4570,4570,4570,4570,0
20240326,180600,88446845,4570,4570,4570,4570,0
20240326,180500,88446845,4570,4570,4570,4570,153
20240326,180400,88446845,4570,4570,4570,4570,0
20240326,180300,88446845,4570,4570,4570,4570,0
20240326,180200,88446845,4570,4570,4570,4570,0
20240326,180100,88446845,4570,4570,4570,4570,0
20240326,180000,88446845,4570,4570,4570,4570,0
20240326,175900,88446845,4570,4570,4570,4570,0
20240326,175800,88446845,4570,4570,4570,4570,0
20240326,175700,88446845,4570,4570,4570,4570,0
20240326,175600,88446845,4570,4570,4570,4570,0
20240326,175500,88446845,4570,4570,4570,4570,0
20240326,175400,88446845,4570,4570,4570,4570,0
20240326,175300,88446845,4570,4570,4570,4570,0
20240326,175200,88446845,4570,4570,4570,4570,0
20240326,175100,88446845,4570,4570,4570,4570,0
20240326,175000,88446845,4570,4570,4570,4570,0
20240326,174900,88446845,4570,4570,4570,4570,0
20240326,174800,88446845,4570,4570,4570,4570,0
20240326,174700,88446845,4570,4570,4570,4570,0
20240326,174600,88446845,4570,4570,4570,4570,0
20240326,174500,88446845,4570,4570,4570,4570,0
20240326,174400,88446845,4570,4570,4570,4570,0
20240326,174300,88446845,4570,4570,4570,4570,0
20240326,174200,88446845,4570,4570,4570,4570,0
20240326,174100,88446845,4570,4570,4570,4570,0
20240326,174000,88446845,4570,4570,4570,4570,0
20240326,173900,88446845,4570,4570,4570,4570,0
20240326,173800,88446845,4570,4570,4570,4570,0
20240326,173700,88446845,4570,4570,4570,4570,0
20240326,173600,88446845,4570,4570,4570,4570,0
20240326,173500,88446845,4570,4570,4570,4570,153
20240326,173400,88446845,4570,4570,4570,4570,0
20240326,173300,88446845,4570,4570,4570,4570,0
20240326,173200,88446845,4570,4570,4570,4570,0
20240326,173100,88446845,4570,4570,4570,4570,0
20240326,173000,88446845,4570,4570,4570,4570,0
20240326,172900,88446845,4570,4570,4570,4570,0
20240326,172800,88446845,4570,4570,4570,4570,0
20240326,172700,88446845,4570,4570,4570,4570,0
20240326,172600,88446845,4570,4570,4570,4570,0
20240326,172500,88446845,4570,4570,4570,4570,0
20240326,172400,88446845,4570,4570,4570,4570,0
20240326,172300,88446845,4570,4570,4570,4570,0
20240326,172200,88446845,4570,4570,4570,4570,0
20240326,172100,88446845,4570,4570,4570,4570,0
20240326,172000,88446845,4570,4570,4570,4570,0
20240326,171900,88446845,4570,4570,4570,4570,0
20240326,171800,88446845,4570,4570,4570,4570,0
20240326,171700,88446845,4570,4570,4570,4570,0
20240326,171600,88446845,4570,4570,4570,4570,0
20240326,171500,88446845,4570,4570,4570,4570,0
20240326,171400,88446845,4570,4570,4570,4570,0
20240326,171300,88446845,4570,4570,4570,4570,0
20240326,171200,88446845,4570,4570,4570,4570,0
20240326,171100,88446845,4570,4570,4570,4570,0
20240326,171000,88446845,4570,4570,4570,4570,0
20240326,170900,88446845,4570,4570,4570,4570,0
20240326,170800,88446845,4570,4570,4570,4570,0
20240326,170700,88446845,4570,4570,4570,4570,0
20240326,170600,88446845,4570,4570,4570,4570,0
20240326,170500,88446845,4570,4570,4570,4570,153
20240326,170400,88446845,4570,4570,4570,4570,0
20240326,170300,88446845,4570,4570,4570,4570,0
20240326,170200,88446845,4570,4570,4570,4570,0
20240326,170100,88446845,4570,4570,4570,4570,0
20240326,170000,88446845,4570,4570,4570,4570,0
20240326,165900,88446845,4570,4570,4570,4570,0
20240326,165800,88446845,4570,4570,4570,4570,0
20240326,165700,88446845,4570,4570,4570,4570,0
20240326,165600,88446845,4570,4570,4570,4570,0
20240326,165500,88446845,4570,4570,4570,4570,0
20240326,165400,88446845,4570,4570,4570,4570,0
20240326,165300,88446845,4570,4570,4570,4570,0
20240326,165200,88446845,4570,4570,4570,4570,0
20240326,165100,88446845,4570,4570,4570,4570,0
20240326,165000,88446845,4570,4570,4570,4570,0
20240326,164900,88446845,4570,4570,4570,4570,0
20240326,164800,88446845,4570,4570,4570,4570,0
20240326,164700,88446845,4570,4570,4570,4570,0
20240326,164600,88446845,4570,4570,4570,4570,0
20240326,164500,88446845,4570,4570,4570,4570,0
20240326,164400,88446845,4570,4570,4570,4570,0
20240326,164300,88446845,4570,4570,4570,4570,0
20240326,164200,88446845,4570,4570,4570,4570,0
20240326,164100,88446845,4570,4570,4570,4570,0
20240326,164000,88446845,4570,4570,4570,4570,0
20240326,163900,88446845,4570,4570,4570,4570,0
20240326,163800,88446845,4570,4570,4570,4570,0
20240326,163700,88446845,4570,4570,4570,4570,0
20240326,163600,88446845,4570,4570,4570,4570,0
20240326,163500,88446845,4570,4570,4570,4570,153
20240326,163400,88446845,4570,4570,4570,4570,0
20240326,163300,88446845,4570,4570,4570,4570,0
20240326,163200,88446845,4570,4570,4570,4570,0
20240326,163100,88446845,4570,4570,4570,4570,0
20240326,163000,88446845,4570,4570,4570,4570,0
20240326,162900,88446845,4570,4570,4570,4570,0
20240326,162800,88446845,4570,4570,4570,4570,0
20240326,162700,88446845,4570,4570,4570,4570,0
20240326,162600,88446845,4570,4570,4570,4570,0
20240326,162500,88446845,4570,4570,4570,4570,0
20240326,162400,88446845,4570,4570,4570,4570,0
20240326,162300,88446845,4570,4570,4570,4570,0
20240326,162200,88446845,4570,4570,4570,4570,0
20240326,162100,88446845,4570,4570,4570,4570,0
20240326,162000,88446845,4570,4570,4570,4570,0
20240326,161900,88446845,4570,4570,4570,4570,0
20240326,161800,88446845,4570,4570,4570,4570,0
20240326,161700,88446845,4570,4570,4570,4570,0
20240326,161600,88446845,4570,4570,4570,4570,0
20240326,161500,88446845,4570,4570,4570,4570,0
20240326,161400,88446845,4570,4570,4570,4570,0
20240326,161300,88446845,4570,4570,4570,4570,0
20240326,161200,88446845,4570,4570,4570,4570,0
20240326,161100,88446845,4570,4570,4570,4570,0
20240326,161000,88446845,4570,4570,4570,4570,0
20240326,160900,88446845,4570,4570,4570,4570,0
20240326,160800,88446845,4570,4570,4570,4570,0
20240326,160700,88446845,4570,4570,4570,4570,0
20240326,160600,88446845,4570,4570,4570,4570,0
20240326,160500,88446845,4570,4570,4570,4570,153
20240326,160400,88446845,4570,4570,4570,4570,0
20240326,160300,88446845,4570,4570,4570,4570,0
20240326,160200,88446845,4570,4570,4570,4570,0
20240326,160100,88446845,4570,4570,4570,4570,0
20240326,160000,88446845,4570,4570,4570,4570,0
20240326,155900,88446845,4570,4570,4570,4570,0
20240326,155800,88446845,4570,4570,4570,4570,0
20240326,155700,88446845,4570,4570,4570,4570,0
20240326,155600,88446845,4570,4570,4570,4570,0
20240326,155500,88446845,4570,4570,4570,4570,0
20240326,155400,88446845,4570,4570,4570,4570,0
20240326,155300,88446845,4570,4570,4570,4570,0
20240326,155200,88446845,4570,4570,4570,4570,0
20240326,155100,88446845,4570,4570,4570,4570,0
20240326,155000,88446845,4570,4570,4570,4570,0
20240326,154900,88446845,4570,4570,4570,4570,0
20240326,154800,88446845,4570,4570,4570,4570,0
20240326,154700,88446845,4570,4570,4570,4570,0
20240326,154600,88446845,4570,4570,4570,4570,0
20240326,154500,88446845,4570,4570,4570,4570,0
20240326,154400,88446845,4570,4570,4570,4570,0
20240326,154300,88446845,4570,4570,4570,4570,0
20240326,154200,88446845,4570,4570,4570,4570,0
20240326,154100,88446845,4570,4570,4570,4570,0
20240326,154000,88446845,4570,4570,4570,4570,0
20240326,153900,88446845,4570,4570,4570,4570,0
20240326,153800,88446845,4570,4570,4570,4570,0
20240326,153700,88446845,4570,4570,4570,4570,0
20240326,153600,88446845,4570,4570,4570,4570,0
20240326,153500,88446845,4570,4570,4570,4570,153
20240326,153400,88446845,4570,4570,4570,4570,0
20240326,153300,88446845,4570,4570,4570,4570,0
20240326,153200,88446845,4570,4570,4570,4570,0
20240326,153100,88446845,4570,4570,4570,4570,0
20240326,153000,88446845,4570,4570,4570,4570,153
20240326,152900,87747635,4540,4540,4540,4540,0
20240326,152800,87747635,4540,4540,4540,4540,0
20240326,152700,87747635,4540,4540,4540,4540,0
20240326,152600,87747635,4540,4540,4540,4540,0
20240326,152500,87747635,4540,4540,4540,4540,0
20240326,152400,87747635,4540,4540,4540,4540,0
20240326,152300,87747635,4540,4540,4540,4540,0
20240326,152200,87747635,4540,4540,4540,4540,0
20240326,152100,87747635,4540,4540,4540,4540,0
20240326,152000,87747635,4540,4540,4540,4540,0
20240326,151900,87747635,4540,4540,4540,4540,109
20240326,151800,87252775,4540,4540,4540,4540,0
20240326,151700,87252775,4540,4540,4540,4540,0
20240326,151600,87252775,4540,4540,4540,4540,0
20240326,151500,87252775,4540,4540,4540,4540,0
20240326,151400,87252775,4540,4540,4540,4540,449
20240326,151300,85214315,4555,4555,4555,4555,0
20240326,151200,85214315,4555,4555,4555,4555,0
20240326,151100,85214315,4555,4555,4555,4555,0
20240326,151000,85214315,4555,4555,4555,4555,0
20240326,150900,85214315,4555,4555,4555,4555,0
20240326,150800,85214315,4555,4555,4555,4555,0
20240326,150700,85214315,4555,4555,4555,4555,2
20240326,150600,85205205,4555,4555,4555,4555,10
20240326,150500,85159655,4540,4540,4540,4540,0
20240326,150400,85159655,4540,4540,4540,4540,0
20240326,150300,85159655,4540,4540,4540,4540,0
20240326,150200,85159655,4540,4540,4540,4540,0
20240326,150100,85159655,4540,4540,4540,4540,0
20240326,150000,85159655,4540,4540,4540,4540,0
20240326,145900,85159655,4540,4540,4540,4540,0
20240326,145800,85159655,4540,4540,4540,4540,47
20240326,145700,84946275,4545,4545,4545,4545,0
20240326,145600,84946275,4545,4545,4545,4545,36
20240326,145500,84782655,4545,4545,4545,4545,0
20240326,145400,84782655,4545,4545,4545,4545,7
20240326,145300,84750840,4540,4540,4540,4540,0
20240326,145200,84750840,4540,4540,4540,4540,0
20240326,145100,84750840,4540,4540,4540,4540,0
20240326,145000,84750840,4540,4540,4540,4540,0
20240326,144900,84750840,4540,4540,4540,4540,0
20240326,144800,84750840,4540,4540,4540,4540,0
20240326,144700,84750840,4540,4540,4540,4540,19
20240326,144600,84664580,4540,4540,4540,4540,5
20240326,144500,84641880,4540,4540,4540,4540,127
20240326,144400,84065300,4540,4540,4540,4540,0
20240326,144300,84065300,4540,4540,4540,4540,0
20240326,144200,84065300,4540,4540,4540,4540,0
20240326,144100,84065300,4540,4540,4540,4540,0
20240326,144000,84065300,4540,4540,4540,4540,107
20240326,143900,83579520,4540,4540,4540,4540,0
20240326,143800,83579520,4540,4540,4540,4540,0
20240326,143700,83579520,4540,4540,4540,4540,0
20240326,143600,83579520,4540,4540,4540,4540,127
20240326,143500,83002940,4540,4540,4540,4540,0
20240326,143400,83002940,4540,4540,4540,4540,11
20240326,143300,82953000,4540,4540,4540,4540,0
20240326,143200,82953000,4540,4540,4540,4540,107
20240326,143100,82467220,4540,4540,4540,4540,0
20240326,143000,82467220,4540,4540,4540,4540,0
20240326,142900,82467220,4540,4540,4540,4540,0
20240326,142800,82467220,4540,4540,4540,4540,9
20240326,142700,82426360,4540,4540,4540,4540,118
20240326,142600,81890640,4540,4540,4540,4540,0
20240326,142500,81890640,4540,4540,4540,4540,0
20240326,142400,81890640,4540,4540,4540,4540,0
20240326,142300,81890640,4540,4540,4540,4540,107
20240326,142200,81404860,4540,4540,4540,4540,0
20240326,142100,81404860,4540,4540,4540,4540,0
20240326,142000,81404860,4540,4540,4540,4540,0
20240326,141900,81404860,4540,4540,4540,4540,127
20240326,141800,80828280,4540,4540,4540,4540,1
20240326,141700,80823740,4540,4540,4540,4540,0
20240326,141600,80823740,4540,4540,4540,4540,0
20240326,141500,80823740,4540,4540,4540,4540,58
20240326,141400,80560420,4540,4540,4540,4540,539
20240326,141300,78113360,4540,4540,4540,4540,0
20240326,141200,78113360,4540,4540,4540,4540,0
20240326,141100,78113360,4540,4540,4540,4540,0
20240326,141000,78113360,4540,4540,4540,4540,127
20240326,140900,77536780,4540,4540,4540,4540,19
20240326,140800,77450520,4540,4540,4540,4540,0
20240326,140700,77450520,4540,4540,4540,4540,0
20240326,140600,77450520,4540,4540,4540,4540,107
20240326,140500,76964740,4540,4540,4540,4540,0
20240326,140400,76964740,4540,4540,4540,4540,0
20240326,140300,76964740,4540,4540,4540,4540,0
20240326,140200,76964740,4540,4540,4540,4540,9
20240326,140100,76923880,4540,4540,4540,4540,118
20240326,140000,76388160,4545,4545,4545,4545,0
20240326,135900,76388160,4545,4545,4545,4545,14
20240326,135800,76324530,4545,4545,4545,4545,0
20240326,135700,76324530,4545,4545,4545,4545,3
20240326,135600,76310895,4540,4540,4540,4540,0
20240326,135500,76310895,4540,4540,4540,4540,0
20240326,135400,76310895,4540,4540,4540,4540,0
20240326,135300,76310895,4540,4540,4540,4540,127
20240326,135200,75734315,4540,4540,4540,4540,0
20240326,135100,75734315,4540,4540,4540,4540,0
20240326,135000,75734315,4540,4540,4540,4540,0
20240326,134900,75734315,4540,4540,4540,4540,0
20240326,134800,75734315,4540,4540,4540,4540,108
20240326,134700,75243995,4560,4560,4560,4560,0
20240326,134600,75243995,4560,4560,4560,4560,23
20240326,134500,75139115,4540,4540,4540,4540,0
20240326,134400,75139115,4540,4540,4540,4540,127
20240326,134300,74562535,4560,4550,4560,4550,154
20240326,134200,73860765,4540,4540,4540,4540,0
20240326,134100,73860765,4540,4540,4540,4540,0
20240326,134000,73860765,4540,4540,4540,4540,108
20240326,133900,73370445,4540,4540,4540,4540,0
20240326,133800,73370445,4540,4540,4540,4540,0
20240326,133700,73370445,4540,4540,4540,4540,40
20240326,133600,73188845,4540,4540,4540,4540,9
20240326,133500,73147985,4540,4540,4540,4540,118
20240326,133400,72612265,4540,4540,4540,4540,379
20240326,133300,70891605,4540,4540,4540,4540,0
20240326,133200,70891605,4540,4540,4540,4540,0
20240326,133100,70891605,4540,4540,4540,4540,348
20240326,133000,69311685,4535,4535,4535,4535,0
20240326,132900,69311685,4535,4535,4535,4535,0
20240326,132800,69311685,4535,4540,4540,4535,100
20240326,132700,68857975,4540,4540,4540,4540,227
20240326,132600,67827395,4540,4540,4540,4540,100
20240326,132500,67373395,4540,4540,4540,4540,100
20240326,132400,66919395,4540,4540,4540,4540,0
20240326,132300,66919395,4540,4540,4540,4540,0
20240326,132200,66919395,4540,4540,4540,4540,241
20240326,132100,65825255,4535,4540,4540,4535,384
20240326,132000,64082080,4540,4540,4540,4540,0
20240326,131900,64082080,4540,4540,4540,4540,0
20240326,131800,64082080,4540,4540,4540,4540,127
20240326,131700,63505500,4545,4545,4545,4545,0
20240326,131600,63505500,4545,4545,4545,4545,37
20240326,131500,63337335,4540,4540,4540,4540,0
20240326,131400,63337335,4540,4540,4540,4540,108
20240326,131300,62847015,4540,4540,4540,4540,0
20240326,131200,62847015,4540,4540,4540,4540,0
20240326,131100,62847015,4540,4540,4540,4540,0
20240326,131000,62847015,4540,4540,4540,4540,9
20240326,130900,62806155,4540,4540,4540,4540,118
20240326,130800,62270435,4545,4545,4545,4545,0
20240326,130700,62270435,4545,4545,4545,4545,0
20240326,130600,62270435,4545,4545,4545,4545,14
20240326,130500,62206805,4545,4545,4545,4545,57
20240326,130400,61947740,4545,4545,4545,4545,0
20240326,130300,61947740,4545,4545,4545,4545,0
20240326,130200,61947740,4545,4545,4545,4545,0
20240326,130100,61947740,4545,4555,4555,4545,80
20240326,130000,61583705,4555,4555,4555,4555,3
20240326,125900,61570040,4555,4555,4555,4555,0
20240326,125800,61570040,4555,4555,4555,4555,8
20240326,125700,61533600,4540,4540,4540,4540,0
20240326,125600,61533600,4540,4540,4540,4540,108
20240326,125500,61043280,4540,4540,4540,4540,200
20240326,125400,60135280,4540,4540,4540,4540,19
20240326,125300,60049020,4540,4540,4540,4540,40
20240326,125200,59867420,4540,4540,4540,4540,127
20240326,125100,59290840,4540,4540,4540,4540,0
20240326,125000,59290840,4540,4540,4540,4540,0
20240326,124900,59290840,4540,4540,4540,4540,0
20240326,124800,59290840,4540,4540,4540,4540,153
20240326,124700,58596220,4540,4540,4540,4540,0
20240326,124600,58596220,4540,4540,4540,4540,0
20240326,124500,58596220,4540,4540,4540,4540,0
20240326,124400,58596220,4540,4540,4540,4540,9
20240326,124300,58555360,4540,4540,4540,4540,118
20240326,124200,58019640,4540,4540,4540,4540,0
20240326,124100,58019640,4540,4540,4540,4540,250
20240326,124000,56884640,4530,4530,4530,4530,0
20240326,123900,56884640,4530,4530,4530,4530,108
20240326,123800,56395400,4530,4530,4530,4530,0
20240326,123700,56395400,4530,4530,4530,4530,0
20240326,123600,56395400,4530,4530,4530,4530,0
20240326,123500,56395400,4530,4530,4530,4530,127
20240326,123400,55820090,4530,4530,4530,4530,0
20240326,123300,55820090,4530,4530,4530,4530,0
20240326,123200,55820090,4530,4530,4530,4530,0
20240326,123100,55820090,4530,4530,4530,4530,0
20240326,123000,55820090,4530,4530,4530,4530,108
20240326,122900,55330850,4565,4565,4565,4565,1
20240326,122800,55326285,4530,4530,4530,4530,0
20240326,122700,55326285,4530,4530,4530,4530,0
20240326,122600,55326285,4530,4530,4530,4530,127
20240326,122500,54750975,4530,4530,4530,4530,0
20240326,122400,54750975,4530,4530,4530,4530,0
20240326,122300,54750975,4530,4530,4530,4530,0
20240326,122200,54750975,4530,4530,4530,4530,108
20240326,122100,54261735,4530,4530,4530,4530,0
20240326,122000,54261735,4530,4530,4530,4530,0
20240326,121900,54261735,4530,4530,4530,4530,0
20240326,121800,54261735,4530,4530,4530,4530,9
20240326,121700,54220965,4530,4535,4535,4530,118
20240326,121600,53686065,4535,4535,4535,4535,19
20240326,121500,53599900,4535,4540,4540,4535,1000
20240326,121400,49062595,4540,4540,4540,4540,0
20240326,121300,49062595,4540,4540,4540,4540,108
20240326,121200,48572275,4540,4540,4540,4540,0
20240326,121100,48572275,4540,4540,4540,4540,0
20240326,121000,48572275,4540,4540,4540,4540,0
20240326,120900,48572275,4540,4540,4540,4540,127
20240326,120800,47995695,4545,4545,4545,4545,0
20240326,120700,47995695,4545,4545,4545,4545,0
20240326,120600,47995695,4545,4545,4545,4545,0
20240326,120500,47995695,4545,4545,4545,4545,0
20240326,120400,47995695,4545,4545,4545,4545,108
20240326,120300,47504835,4540,4540,4540,4540,0
20240326,120200,47504835,4540,4540,4540,4540,0
20240326,120100,47504835,4540,4540,4540,4540,0
20240326,120000,47504835,4540,4545,4545,4540,127
20240326,115900,46928195,4580,4580,4580,4580,0
20240326,115800,46928195,4580,4580,4580,4580,7
20240326,115700,46896135,4580,4540,4580,4540,72
20240326,115600,46566615,4540,4540,4540,4540,108
20240326,115500,46076295,4540,4540,4540,4540,0
20240326,115400,46076295,4540,4540,4540,4540,0
20240326,115300,46076295,4540,4540,4540,4540,0
20240326,115200,46076295,4540,4540,4540,4540,10
20240326,115100,46030895,4540,4540,4540,4540,118
20240326,115000,45495175,4540,4540,4540,4540,0
20240326,114900,45495175,4540,4540,4540,4540,0
20240326,114800,45495175,4540,4540,4540,4540,0
20240326,114700,45495175,4540,4540,4540,4540,108
20240326,114600,45004855,4540,4540,4540,4540,0
20240326,114500,45004855,4540,4540,4540,4540,0
20240326,114400,45004855,4540,4540,4540,4540,0
20240326,114300,45004855,4540,4540,4540,4540,128
20240326,114200,44423735,4540,4540,4540,4540,0
20240326,114100,44423735,4540,4540,4540,4540,0
20240326,114000,44423735,4540,4540,4540,4540,0
20240326,113900,44423735,4540,4540,4540,4540,20
20240326,113800,44332935,4540,4540,4540,4540,108
20240326,113700,43842615,4540,4540,4540,4540,0
20240326,113600,43842615,4540,4540,4540,4540,0
20240326,113500,43842615,4540,4540,4540,4540,0
20240326,113400,43842615,4540,4545,4545,4540,128
20240326,113300,43261410,4545,4545,4545,4545,0
20240326,113200,43261410,4545,4545,4545,4545,0
20240326,113100,43261410,4545,4545,4545,4545,0
20240326,113000,43261410,4545,4545,4545,4545,108
20240326,112900,42770550,4535,4535,4535,4535,0
20240326,112800,42770550,4535,4535,4535,4535,0
20240326,112700,42770550,4535,4535,4535,4535,0
20240326,112600,42770550,4535,4535,4535,4535,10
20240326,112500,42725200,4535,4535,4535,4535,118
20240326,112400,42190070,4535,4535,4535,4535,0
20240326,112300,42190070,4535,4535,4535,4535,0
20240326,112200,42190070,4535,4535,4535,4535,0
20240326,112100,42190070,4535,4535,4535,4535,108
20240326,112000,41700290,4535,4535,4535,4535,0
20240326,111900,41700290,4535,4535,4535,4535,0
20240326,111800,41700290,4535,4535,4535,4535,0
20240326,111700,41700290,4535,4535,4535,4535,129
20240326,111600,41115275,4535,4535,4535,4535,0
20240326,111500,41115275,4535,4535,4535,4535,0
20240326,111400,41115275,4535,4535,4535,4535,0
20240326,111300,41115275,4535,4535,4535,4535,0
20240326,111200,41115275,4535,4535,4535,4535,108
20240326,111100,40625495,4535,4535,4535,4535,0
20240326,111000,40625495,4535,4535,4535,4535,0
20240326,110900,40625495,4535,4535,4535,4535,0
20240326,110800,40625495,4535,4535,4535,4535,129
20240326,110700,40040480,4535,4535,4535,4535,0
20240326,110600,40040480,4535,4535,4535,4535,0
20240326,110500,40040480,4535,4535,4535,4535,0
20240326,110400,40040480,4535,4535,4535,4535,108
20240326,110300,39550700,4535,4535,4535,4535,0
20240326,110200,39550700,4535,4535,4535,4535,0
20240326,110100,39550700,4535,4535,4535,4535,20
20240326,110000,39460000,4535,4535,4535,4535,10
20240326,105900,39414650,4535,4580,4585,4535,122
20240326,105800,38861170,4580,4550,4580,4550,100
20240326,105700,38404940,4535,4535,4535,4535,0
20240326,105600,38404940,4535,4535,4535,4535,0
20240326,105500,38404940,4535,4535,4535,4535,108
20240326,105400,37915160,4535,4535,4535,4535,0
20240326,105300,37915160,4535,4535,4535,4535,0
20240326,105200,37915160,4535,4535,4535,4535,0
20240326,105100,37915160,4535,4535,4535,4530,129
20240326,105000,37330265,4535,4535,4535,4535,0
20240326,104900,37330265,4535,4535,4535,4535,0
20240326,104800,37330265,4535,4535,4535,4535,0
20240326,104700,37330265,4535,4535,4535,4535,90
20240326,104600,36922115,4535,4535,4535,4535,108
20240326,104500,36432335,4535,4535,4535,4535,0
20240326,104400,36432335,4535,4535,4535,4535,0
20240326,104300,36432335,4535,4535,4535,4535,0
20240326,104200,36432335,4535,4535,4535,4535,129
20240326,104100,35847320,4535,4535,4535,4535,0
20240326,104000,35847320,4535,4535,4535,4535,0
20240326,103900,35847320,4535,4535,4535,4535,0
20240326,103800,35847320,4535,4535,4535,4535,108
20240326,103700,35357540,4535,4535,4535,4535,0
20240326,103600,35357540,4535,4535,4535,4535,17
20240326,103500,35280445,4535,4535,4535,4535,0
20240326,103400,35280445,4535,4535,4535,4535,10
20240326,103300,35235095,4535,4540,4540,4535,119
20240326,103200,34695285,4540,4540,4540,4540,7
20240326,103100,34663505,4585,4535,4585,4535,205
20240326,103000,33733580,4535,4535,4535,4535,0
20240326,102900,33733580,4535,4535,4535,4535,108
20240326,102800,33243800,4535,4535,4535,4535,0
20240326,102700,33243800,4535,4535,4535,4535,0
20240326,102600,33243800,4535,4535,4535,4535,0
20240326,102500,33243800,4535,4540,4540,4535,133
20240326,102400,32640525,4540,4540,4540,4540,20
20240326,102300,32549725,4540,4540,4540,4540,0
20240326,102200,32549725,4540,4540,4540,4540,0
20240326,102100,32549725,4540,4540,4540,4540,0
20240326,102000,32549725,4540,4540,4540,4540,108
20240326,101900,32059405,4565,4550,4565,4550,848
20240326,101800,28189785,4550,4550,4550,4550,20
20240326,101700,28098785,4530,4530,4530,4530,0
20240326,101600,28098785,4530,4530,4530,4530,479
20240326,101500,25928915,4530,4530,4530,4530,0
20240326,101400,25928915,4530,4530,4530,4530,65
20240326,101300,25634465,4530,4530,4530,4530,0
20240326,101200,25634465,4530,4530,4530,4530,108
20240326,101100,25145225,4530,4530,4530,4530,0
20240326,101000,25145225,4530,4530,4530,4530,0
20240326,100900,25145225,4530,4530,4530,4530,424
20240326,100800,23224505,4520,4520,4520,4520,10
20240326,100700,23179305,4520,4525,4525,4520,389
20240326,100600,21421015,4520,4520,4520,4520,0
20240326,100500,21421015,4520,4520,4520,4520,0
20240326,100400,21421015,4520,4520,4520,4520,0
20240326,100300,21421015,4520,4520,4520,4520,108
20240326,100200,20932855,4520,4520,4520,4520,0
20240326,100100,20932855,4520,4520,4520,4520,0
20240326,100000,20932855,4520,4520,4520,4520,50
20240326,095900,20706855,4520,4525,4525,4520,129
20240326,095800,20123675,4525,4525,4525,4525,0
20240326,095700,20123675,4525,4525,4525,4525,1
20240326,095600,20119150,4525,4525,4525,4525,0
20240326,095500,20119150,4525,4525,4525,4525,0
20240326,095400,20119150,4525,4520,4525,4520,187
20240326,095300,19273515,4520,4520,4520,4520,5
20240326,095200,19250915,4525,4525,4525,4525,1
20240326,095100,19246390,4515,4515,4515,4515,0
20240326,095000,19246390,4515,4515,4515,4515,129
20240326,094900,18663955,4525,4525,4525,4525,1
20240326,094800,18659430,4525,4525,4525,4525,0
20240326,094700,18659430,4525,4525,4525,4525,1
20240326,094600,18654905,4515,4525,4525,4515,46
20240326,094500,18446955,4520,4520,4520,4520,0
20240326,094400,18446955,4520,4520,4520,4520,0
20240326,094300,18446955,4520,4520,4520,4520,0
20240326,094200,18446955,4520,4520,4520,4520,10
20240326,094100,18401755,4520,4520,4520,4520,122
20240326,094000,17850315,4520,4520,4520,4520,0
20240326,093900,17850315,4520,4520,4520,4520,0
20240326,093800,17850315,4520,4520,4520,4520,27
20240326,093700,17728275,4515,4515,4515,4515,108
20240326,093600,17240655,4520,4520,4520,4520,7
20240326,093500,17209015,4515,4515,4515,4515,0
20240326,093400,17209015,4515,4515,4515,4515,0
20240326,093300,17209015,4515,4515,4515,4515,129
20240326,093200,16626580,4520,4520,4520,4520,1
20240326,093100,16622060,4520,4520,4520,4520,1
20240326,093000,16617540,4520,4520,4520,4520,9
20240326,092900,16576860,4520,4520,4520,4520,90
20240326,092800,16170060,4520,4520,4520,4520,11
20240326,092700,16120340,4515,4515,4515,4515,0
20240326,092600,16120340,4515,4515,4515,4515,0
20240326,092500,16120340,4515,4515,4515,4515,0
20240326,092400,16120340,4515,4520,4520,4515,186
20240326,092300,15280265,4520,4520,4520,4520,0
20240326,092200,15280265,4520,4520,4520,4520,80
20240326,092100,14918665,4515,4515,4515,4515,0
20240326,092000,14918665,4515,4515,4515,4515,108
20240326,091900,14431045,4515,4515,4515,4515,0
20240326,091800,14431045,4515,4515,4515,4515,127
20240326,091700,13857640,4520,4520,4520,4520,20
20240326,091600,13767240,4520,4515,4520,4515,20
20240326,091500,13676890,4515,4515,4515,4515,119
20240326,091400,13139605,4515,4515,4515,4515,128
20240326,091300,12561685,4520,4520,4520,4520,2
20240326,091200,12552645,4520,4520,4520,4520,20
20240326,091100,12462245,4520,4520,4520,4520,459
20240326,091000,10387565,4520,4520,4520,4520,0
20240326,090900,10387565,4520,4520,4520,4520,482
20240326,090800,8208925,4520,4520,4520,4520,6
20240326,090700,8181805,4520,4520,4530,4520,236
20240326,090600,7114980,4530,4530,4530,4530,51
20240326,090500,6883950,4530,4530,4530,4530,50
20240326,090400,6657450,4530,4530,4530,4530,1
20240326,090300,6652920,4520,4540,4540,4520,744
20240326,090200,3286960,4540,4540,4540,4540,198
20240326,090100,2388040,4540,4540,4540,4540,0
20240326,090000,2388040,4540,4540,4540,4540,526