KissMeData/080010/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,201700,97036630,5620,5620,5620,5620,577
20240404,201600,97036630,5620,5620,5620,5620,0
20240404,201500,97036630,5620,5620,5620,5620,0
20240404,201400,97036630,5620,5620,5620,5620,0
20240404,201300,97036630,5620,5620,5620,5620,0
20240404,201200,97036630,5620,5620,5620,5620,0
20240404,201100,97036630,5620,5620,5620,5620,0
20240404,201000,97036630,5620,5620,5620,5620,0
20240404,200900,97036630,5620,5620,5620,5620,0
20240404,200800,97036630,5620,5620,5620,5620,0
20240404,200700,97036630,5620,5620,5620,5620,0
20240404,200600,97036630,5620,5620,5620,5620,0
20240404,200500,97036630,5620,5620,5620,5620,0
20240404,200400,97036630,5620,5620,5620,5620,0
20240404,200300,97036630,5620,5620,5620,5620,0
20240404,200200,97036630,5620,5620,5620,5620,0
20240404,200100,97036630,5620,5620,5620,5620,0
20240404,200000,97036630,5620,5620,5620,5620,0
20240404,195900,97036630,5620,5620,5620,5620,0
20240404,195800,97036630,5620,5620,5620,5620,0
20240404,195700,97036630,5620,5620,5620,5620,0
20240404,195600,97036630,5620,5620,5620,5620,0
20240404,195500,97036630,5620,5620,5620,5620,0
20240404,195400,97036630,5620,5620,5620,5620,0
20240404,195300,97036630,5620,5620,5620,5620,0
20240404,195200,97036630,5620,5620,5620,5620,0
20240404,195100,97036630,5620,5620,5620,5620,0
20240404,195000,97036630,5620,5620,5620,5620,0
20240404,194900,97036630,5620,5620,5620,5620,0
20240404,194800,97036630,5620,5620,5620,5620,0
20240404,194700,97036630,5620,5620,5620,5620,577
20240404,194600,97036630,5620,5620,5620,5620,0
20240404,194500,97036630,5620,5620,5620,5620,0
20240404,194400,97036630,5620,5620,5620,5620,0
20240404,194300,97036630,5620,5620,5620,5620,0
20240404,194200,97036630,5620,5620,5620,5620,0
20240404,194100,97036630,5620,5620,5620,5620,0
20240404,194000,97036630,5620,5620,5620,5620,0
20240404,193900,97036630,5620,5620,5620,5620,0
20240404,193800,97036630,5620,5620,5620,5620,0
20240404,193700,97036630,5620,5620,5620,5620,0
20240404,193600,97036630,5620,5620,5620,5620,0
20240404,193500,97036630,5620,5620,5620,5620,0
20240404,193400,97036630,5620,5620,5620,5620,0
20240404,193300,97036630,5620,5620,5620,5620,0
20240404,193200,97036630,5620,5620,5620,5620,0
20240404,193100,97036630,5620,5620,5620,5620,0
20240404,193000,97036630,5620,5620,5620,5620,0
20240404,192900,97036630,5620,5620,5620,5620,0
20240404,192800,97036630,5620,5620,5620,5620,0
20240404,192700,97036630,5620,5620,5620,5620,0
20240404,192600,97036630,5620,5620,5620,5620,0
20240404,192500,97036630,5620,5620,5620,5620,0
20240404,192400,97036630,5620,5620,5620,5620,0
20240404,192300,97036630,5620,5620,5620,5620,0
20240404,192200,97036630,5620,5620,5620,5620,0
20240404,192100,97036630,5620,5620,5620,5620,0
20240404,192000,97036630,5620,5620,5620,5620,0
20240404,191900,97036630,5620,5620,5620,5620,0
20240404,191800,97036630,5620,5620,5620,5620,0
20240404,191700,97036630,5620,5620,5620,5620,577
20240404,191600,97036630,5620,5620,5620,5620,0
20240404,191500,97036630,5620,5620,5620,5620,0
20240404,191400,97036630,5620,5620,5620,5620,0
20240404,191300,97036630,5620,5620,5620,5620,0
20240404,191200,97036630,5620,5620,5620,5620,0
20240404,191100,97036630,5620,5620,5620,5620,0
20240404,191000,97036630,5620,5620,5620,5620,0
20240404,190900,97036630,5620,5620,5620,5620,0
20240404,190800,97036630,5620,5620,5620,5620,0
20240404,190700,97036630,5620,5620,5620,5620,0
20240404,190600,97036630,5620,5620,5620,5620,0
20240404,190500,97036630,5620,5620,5620,5620,0
20240404,190400,97036630,5620,5620,5620,5620,0
20240404,190300,97036630,5620,5620,5620,5620,0
20240404,190200,97036630,5620,5620,5620,5620,0
20240404,190100,97036630,5620,5620,5620,5620,0
20240404,190000,97036630,5620,5620,5620,5620,0
20240404,185900,97036630,5620,5620,5620,5620,0
20240404,185800,97036630,5620,5620,5620,5620,0
20240404,185700,97036630,5620,5620,5620,5620,0
20240404,185600,97036630,5620,5620,5620,5620,0
20240404,185500,97036630,5620,5620,5620,5620,0
20240404,185400,97036630,5620,5620,5620,5620,0
20240404,185300,97036630,5620,5620,5620,5620,0
20240404,185200,97036630,5620,5620,5620,5620,0
20240404,185100,97036630,5620,5620,5620,5620,0
20240404,185000,97036630,5620,5620,5620,5620,0
20240404,184900,97036630,5620,5620,5620,5620,0
20240404,184800,97036630,5620,5620,5620,5620,0
20240404,184700,97036630,5620,5620,5620,5620,577
20240404,184600,97036630,5620,5620,5620,5620,0
20240404,184500,97036630,5620,5620,5620,5620,0
20240404,184400,97036630,5620,5620,5620,5620,0
20240404,184300,97036630,5620,5620,5620,5620,0
20240404,184200,97036630,5620,5620,5620,5620,0
20240404,184100,97036630,5620,5620,5620,5620,0
20240404,184000,97036630,5620,5620,5620,5620,0
20240404,183900,97036630,5620,5620,5620,5620,0
20240404,183800,97036630,5620,5620,5620,5620,0
20240404,183700,97036630,5620,5620,5620,5620,0
20240404,183600,97036630,5620,5620,5620,5620,0
20240404,183500,97036630,5620,5620,5620,5620,0
20240404,183400,97036630,5620,5620,5620,5620,0
20240404,183300,97036630,5620,5620,5620,5620,0
20240404,183200,97036630,5620,5620,5620,5620,0
20240404,183100,97036630,5620,5620,5620,5620,0
20240404,183000,97036630,5620,5620,5620,5620,0
20240404,182900,97036630,5620,5620,5620,5620,0
20240404,182800,97036630,5620,5620,5620,5620,0
20240404,182700,97036630,5620,5620,5620,5620,0
20240404,182600,97036630,5620,5620,5620,5620,0
20240404,182500,97036630,5620,5620,5620,5620,0
20240404,182400,97036630,5620,5620,5620,5620,0
20240404,182300,97036630,5620,5620,5620,5620,0
20240404,182200,97036630,5620,5620,5620,5620,0
20240404,182100,97036630,5620,5620,5620,5620,0
20240404,182000,97036630,5620,5620,5620,5620,0
20240404,181900,97036630,5620,5620,5620,5620,0
20240404,181800,97036630,5620,5620,5620,5620,0
20240404,181700,97036630,5620,5620,5620,5620,577
20240404,181600,97036630,5620,5620,5620,5620,0
20240404,181500,97036630,5620,5620,5620,5620,0
20240404,181400,97036630,5620,5620,5620,5620,0
20240404,181300,97036630,5620,5620,5620,5620,0
20240404,181200,97036630,5620,5620,5620,5620,0
20240404,181100,97036630,5620,5620,5620,5620,0
20240404,181000,97036630,5620,5620,5620,5620,0
20240404,180900,97036630,5620,5620,5620,5620,0
20240404,180800,97036630,5620,5620,5620,5620,0
20240404,180700,97036630,5620,5620,5620,5620,0
20240404,180600,97036630,5620,5620,5620,5620,0
20240404,180500,97036630,5620,5620,5620,5620,0
20240404,180400,97036630,5620,5620,5620,5620,0
20240404,180300,97036630,5620,5620,5620,5620,0
20240404,180200,97036630,5620,5620,5620,5620,0
20240404,180100,97036630,5620,5620,5620,5620,0
20240404,180000,97036630,5620,5620,5620,5620,0
20240404,175900,97036630,5620,5620,5620,5620,0
20240404,175800,97036630,5620,5620,5620,5620,0
20240404,175700,97036630,5620,5620,5620,5620,0
20240404,175600,97036630,5620,5620,5620,5620,0
20240404,175500,97036630,5620,5620,5620,5620,0
20240404,175400,97036630,5620,5620,5620,5620,0
20240404,175300,97036630,5620,5620,5620,5620,0
20240404,175200,97036630,5620,5620,5620,5620,0
20240404,175100,97036630,5620,5620,5620,5620,0
20240404,175000,97036630,5620,5620,5620,5620,0
20240404,174900,97036630,5620,5620,5620,5620,0
20240404,174800,97036630,5620,5620,5620,5620,0
20240404,174700,97036630,5620,5620,5620,5620,577
20240404,174600,97036630,5620,5620,5620,5620,0
20240404,174500,97036630,5620,5620,5620,5620,0
20240404,174400,97036630,5620,5620,5620,5620,0
20240404,174300,97036630,5620,5620,5620,5620,0
20240404,174200,97036630,5620,5620,5620,5620,0
20240404,174100,97036630,5620,5620,5620,5620,0
20240404,174000,97036630,5620,5620,5620,5620,0
20240404,173900,97036630,5620,5620,5620,5620,0
20240404,173800,97036630,5620,5620,5620,5620,0
20240404,173700,97036630,5620,5620,5620,5620,0
20240404,173600,97036630,5620,5620,5620,5620,0
20240404,173500,97036630,5620,5620,5620,5620,0
20240404,173400,97036630,5620,5620,5620,5620,0
20240404,173300,97036630,5620,5620,5620,5620,0
20240404,173200,97036630,5620,5620,5620,5620,0
20240404,173100,97036630,5620,5620,5620,5620,0
20240404,173000,97036630,5620,5620,5620,5620,0
20240404,172900,97036630,5620,5620,5620,5620,0
20240404,172800,97036630,5620,5620,5620,5620,0
20240404,172700,97036630,5620,5620,5620,5620,0
20240404,172600,97036630,5620,5620,5620,5620,0
20240404,172500,97036630,5620,5620,5620,5620,0
20240404,172400,97036630,5620,5620,5620,5620,0
20240404,172300,97036630,5620,5620,5620,5620,0
20240404,172200,97036630,5620,5620,5620,5620,0
20240404,172100,97036630,5620,5620,5620,5620,0
20240404,172000,97036630,5620,5620,5620,5620,0
20240404,171900,97036630,5620,5620,5620,5620,0
20240404,171800,97036630,5620,5620,5620,5620,0
20240404,171700,97036630,5620,5620,5620,5620,577
20240404,171600,97036630,5620,5620,5620,5620,0
20240404,171500,97036630,5620,5620,5620,5620,0
20240404,171400,97036630,5620,5620,5620,5620,0
20240404,171300,97036630,5620,5620,5620,5620,0
20240404,171200,97036630,5620,5620,5620,5620,0
20240404,171100,97036630,5620,5620,5620,5620,0
20240404,171000,97036630,5620,5620,5620,5620,0
20240404,170900,97036630,5620,5620,5620,5620,0
20240404,170800,97036630,5620,5620,5620,5620,0
20240404,170700,97036630,5620,5620,5620,5620,0
20240404,170600,97036630,5620,5620,5620,5620,0
20240404,170500,97036630,5620,5620,5620,5620,0
20240404,170400,97036630,5620,5620,5620,5620,0
20240404,170300,97036630,5620,5620,5620,5620,0
20240404,170200,97036630,5620,5620,5620,5620,0
20240404,170100,97036630,5620,5620,5620,5620,0
20240404,170000,97036630,5620,5620,5620,5620,0
20240404,165900,97036630,5620,5620,5620,5620,0
20240404,165800,97036630,5620,5620,5620,5620,0
20240404,165700,97036630,5620,5620,5620,5620,0
20240404,165600,97036630,5620,5620,5620,5620,0
20240404,165500,97036630,5620,5620,5620,5620,0
20240404,165400,97036630,5620,5620,5620,5620,0
20240404,165300,97036630,5620,5620,5620,5620,0
20240404,165200,97036630,5620,5620,5620,5620,0
20240404,165100,97036630,5620,5620,5620,5620,0
20240404,165000,97036630,5620,5620,5620,5620,0
20240404,164900,97036630,5620,5620,5620,5620,0
20240404,164800,97036630,5620,5620,5620,5620,0
20240404,164700,97036630,5620,5620,5620,5620,577
20240404,164600,97036630,5620,5620,5620,5620,0
20240404,164500,97036630,5620,5620,5620,5620,0
20240404,164400,97036630,5620,5620,5620,5620,0
20240404,164300,97036630,5620,5620,5620,5620,0
20240404,164200,97036630,5620,5620,5620,5620,0
20240404,164100,97036630,5620,5620,5620,5620,0
20240404,164000,97036630,5620,5620,5620,5620,0
20240404,163900,97036630,5620,5620,5620,5620,0
20240404,163800,97036630,5620,5620,5620,5620,0
20240404,163700,97036630,5620,5620,5620,5620,0
20240404,163600,97036630,5620,5620,5620,5620,0
20240404,163500,97036630,5620,5620,5620,5620,0
20240404,163400,97036630,5620,5620,5620,5620,0
20240404,163300,97036630,5620,5620,5620,5620,0
20240404,163200,97036630,5620,5620,5620,5620,0
20240404,163100,97036630,5620,5620,5620,5620,0
20240404,163000,97036630,5620,5620,5620,5620,0
20240404,162900,97036630,5620,5620,5620,5620,0
20240404,162800,97036630,5620,5620,5620,5620,0
20240404,162700,97036630,5620,5620,5620,5620,0
20240404,162600,97036630,5620,5620,5620,5620,0
20240404,162500,97036630,5620,5620,5620,5620,0
20240404,162400,97036630,5620,5620,5620,5620,0
20240404,162300,97036630,5620,5620,5620,5620,0
20240404,162200,97036630,5620,5620,5620,5620,0
20240404,162100,97036630,5620,5620,5620,5620,0
20240404,162000,97036630,5620,5620,5620,5620,0
20240404,161900,97036630,5620,5620,5620,5620,0
20240404,161800,97036630,5620,5620,5620,5620,0
20240404,161700,97036630,5620,5620,5620,5620,577
20240404,161600,97036630,5620,5620,5620,5620,0
20240404,161500,97036630,5620,5620,5620,5620,0
20240404,161400,97036630,5620,5620,5620,5620,0
20240404,161300,97036630,5620,5620,5620,5620,0
20240404,161200,97036630,5620,5620,5620,5620,0
20240404,161100,97036630,5620,5620,5620,5620,0
20240404,161000,97036630,5620,5620,5620,5620,0
20240404,160900,97036630,5620,5620,5620,5620,0
20240404,160800,97036630,5620,5620,5620,5620,0
20240404,160700,97036630,5620,5620,5620,5620,0
20240404,160600,97036630,5620,5620,5620,5620,0
20240404,160500,97036630,5620,5620,5620,5620,0
20240404,160400,97036630,5620,5620,5620,5620,0
20240404,160300,97036630,5620,5620,5620,5620,0
20240404,160200,97036630,5620,5620,5620,5620,0
20240404,160100,97036630,5620,5620,5620,5620,0
20240404,160000,97036630,5620,5620,5620,5620,0
20240404,155900,97036630,5620,5620,5620,5620,0
20240404,155800,97036630,5620,5620,5620,5620,0
20240404,155700,97036630,5620,5620,5620,5620,0
20240404,155600,97036630,5620,5620,5620,5620,0
20240404,155500,97036630,5620,5620,5620,5620,0
20240404,155400,97036630,5620,5620,5620,5620,0
20240404,155300,97036630,5620,5620,5620,5620,0
20240404,155200,97036630,5620,5620,5620,5620,0
20240404,155100,97036630,5620,5620,5620,5620,0
20240404,155000,97036630,5620,5620,5620,5620,0
20240404,154900,97036630,5620,5620,5620,5620,0
20240404,154800,97036630,5620,5620,5620,5620,0
20240404,154700,97036630,5620,5620,5620,5620,577
20240404,154600,97036630,5620,5620,5620,5620,0
20240404,154500,97036630,5620,5620,5620,5620,0
20240404,154400,97036630,5620,5620,5620,5620,0
20240404,154300,97036630,5620,5620,5620,5620,0
20240404,154200,97036630,5620,5620,5620,5620,0
20240404,154100,97036630,5620,5620,5620,5620,0
20240404,154000,97036630,5620,5620,5620,5620,0
20240404,153900,97036630,5620,5620,5620,5620,0
20240404,153800,97036630,5620,5620,5620,5620,0
20240404,153700,97036630,5620,5620,5620,5620,0
20240404,153600,97036630,5620,5620,5620,5620,0
20240404,153500,97036630,5620,5620,5620,5620,0
20240404,153400,97036630,5620,5620,5620,5620,0
20240404,153300,97036630,5620,5620,5620,5620,0
20240404,153200,97036630,5620,5620,5620,5620,0
20240404,153100,97036630,5620,5620,5620,5620,0
20240404,153000,97036630,5620,5620,5620,5620,577
20240404,152900,93793890,5630,5630,5630,5630,0
20240404,152800,93793890,5630,5630,5630,5630,0
20240404,152700,93793890,5630,5630,5630,5630,0
20240404,152600,93793890,5630,5630,5630,5630,0
20240404,152500,93793890,5630,5630,5630,5630,0
20240404,152400,93793890,5630,5630,5630,5630,0
20240404,152300,93793890,5630,5630,5630,5630,0
20240404,152200,93793890,5630,5630,5630,5630,0
20240404,152100,93793890,5630,5630,5630,5630,0
20240404,152000,93793890,5630,5630,5630,5630,0
20240404,151900,93793890,5630,5620,5630,5620,21
20240404,151800,93675850,5590,5590,5590,5590,146
20240404,151700,92859710,5590,5590,5590,5590,0
20240404,151600,92859710,5590,5590,5590,5590,18
20240404,151500,92759090,5590,5590,5590,5590,0
20240404,151400,92759090,5590,5590,5590,5590,1
20240404,151300,92753500,5590,5590,5590,5590,10
20240404,151200,92697600,5580,5580,5580,5580,0
20240404,151100,92697600,5580,5580,5580,5580,0
20240404,151000,92697600,5580,5580,5580,5580,1
20240404,150900,92692020,5580,5580,5580,5580,0
20240404,150800,92692020,5580,5580,5580,5580,0
20240404,150700,92692020,5580,5590,5590,5580,227
20240404,150600,91423100,5590,5590,5590,5590,0
20240404,150500,91423100,5590,5590,5590,5590,0
20240404,150400,91423100,5590,5590,5590,5590,0
20240404,150300,91423100,5590,5590,5590,5590,0
20240404,150200,91423100,5590,5590,5590,5590,150
20240404,150100,90584600,5590,5590,5590,5590,0
20240404,150000,90584600,5590,5590,5590,5590,3
20240404,145900,90567830,5590,5590,5590,5590,0
20240404,145800,90567830,5590,5590,5590,5590,0
20240404,145700,90567830,5590,5590,5590,5590,0
20240404,145600,90567830,5590,5590,5590,5590,0
20240404,145500,90567830,5590,5590,5590,5590,0
20240404,145400,90567830,5590,5590,5590,5590,0
20240404,145300,90567830,5590,5590,5590,5590,0
20240404,145200,90567830,5590,5590,5590,5590,0
20240404,145100,90567830,5590,5590,5590,5590,127
20240404,145000,89857900,5590,5590,5590,5590,300
20240404,144900,88180900,5590,5590,5590,5590,0
20240404,144800,88180900,5590,5590,5590,5590,0
20240404,144700,88180900,5590,5590,5590,5590,0
20240404,144600,88180900,5590,5590,5590,5590,13
20240404,144500,88108230,5620,5620,5620,5620,0
20240404,144400,88108230,5620,5620,5620,5620,0
20240404,144300,88108230,5620,5620,5620,5620,0
20240404,144200,88108230,5620,5620,5620,5620,0
20240404,144100,88108230,5620,5620,5620,5620,0
20240404,144000,88108230,5620,5620,5620,5620,0
20240404,143900,88108230,5620,5620,5620,5620,5
20240404,143800,88080130,5630,5630,5630,5630,0
20240404,143700,88080130,5630,5600,5630,5600,700
20240404,143600,84158460,5600,5600,5600,5600,0
20240404,143500,84158460,5600,5600,5600,5600,14
20240404,143400,84080060,5580,5580,5580,5580,27
20240404,143300,83929400,5610,5610,5610,5610,0
20240404,143200,83929400,5610,5610,5610,5610,0
20240404,143100,83929400,5610,5610,5610,5610,0
20240404,143000,83929400,5610,5610,5610,5610,0
20240404,142900,83929400,5610,5610,5610,5610,0
20240404,142800,83929400,5610,5610,5610,5610,0
20240404,142700,83929400,5610,5610,5610,5610,0
20240404,142600,83929400,5610,5610,5610,5610,0
20240404,142500,83929400,5610,5610,5610,5610,0
20240404,142400,83929400,5610,5610,5610,5610,0
20240404,142300,83929400,5610,5610,5610,5610,1
20240404,142200,83923790,5580,5580,5580,5580,0
20240404,142100,83923790,5580,5580,5580,5580,0
20240404,142000,83923790,5580,5580,5580,5580,0
20240404,141900,83923790,5580,5580,5580,5580,0
20240404,141800,83923790,5580,5580,5580,5580,0
20240404,141700,83923790,5580,5580,5580,5580,27
20240404,141600,83773130,5580,5580,5580,5580,0
20240404,141500,83773130,5580,5580,5580,5580,125
20240404,141400,83075630,5580,5580,5580,5580,2
20240404,141300,83064470,5590,5590,5590,5590,70
20240404,141200,82673170,5590,5590,5590,5590,0
20240404,141100,82673170,5590,5590,5590,5590,0
20240404,141000,82673170,5590,5590,5590,5590,0
20240404,140900,82673170,5590,5590,5590,5590,0
20240404,140800,82673170,5590,5600,5600,5590,130
20240404,140700,81946300,5630,5630,5630,5630,0
20240404,140600,81946300,5630,5630,5630,5630,0
20240404,140500,81946300,5630,5630,5630,5630,0
20240404,140400,81946300,5630,5630,5630,5630,0
20240404,140300,81946300,5630,5630,5630,5630,0
20240404,140200,81946300,5630,5630,5630,5630,0
20240404,140100,81946300,5630,5630,5630,5630,14
20240404,140000,81867480,5590,5610,5610,5590,27
20240404,135900,81716530,5620,5620,5620,5620,0
20240404,135800,81716530,5620,5620,5620,5620,0
20240404,135700,81716530,5620,5620,5620,5620,0
20240404,135600,81716530,5620,5620,5620,5620,0
20240404,135500,81716530,5620,5620,5620,5620,0
20240404,135400,81716530,5620,5620,5620,5620,0
20240404,135300,81716530,5620,5620,5620,5620,0
20240404,135200,81716530,5620,5620,5620,5620,0
20240404,135100,81716530,5620,5620,5620,5620,0
20240404,135000,81716530,5620,5620,5620,5620,0
20240404,134900,81716530,5620,5620,5620,5620,0
20240404,134800,81716530,5620,5620,5620,5620,0
20240404,134700,81716530,5620,5620,5620,5620,785
20240404,134600,77304830,5600,5600,5600,5600,0
20240404,134500,77304830,5600,5600,5600,5600,0
20240404,134400,77304830,5600,5600,5600,5600,0
20240404,134300,77304830,5600,5600,5600,5600,27
20240404,134200,77153630,5600,5600,5600,5600,0
20240404,134100,77153630,5600,5600,5600,5600,0
20240404,134000,77153630,5600,5600,5600,5600,0
20240404,133900,77153630,5600,5600,5600,5600,0
20240404,133800,77153630,5600,5600,5600,5600,0
20240404,133700,77153630,5600,5600,5600,5600,0
20240404,133600,77153630,5600,5600,5600,5600,0
20240404,133500,77153630,5600,5600,5600,5600,95
20240404,133400,76621630,5600,5600,5600,5600,5
20240404,133300,76593630,5610,5610,5610,5610,0
20240404,133200,76593630,5610,5610,5610,5610,0
20240404,133100,76593630,5610,5610,5610,5610,0
20240404,133000,76593630,5610,5610,5610,5610,0
20240404,132900,76593630,5610,5610,5610,5610,14
20240404,132800,76515090,5590,5590,5590,5590,0
20240404,132700,76515090,5590,5590,5590,5590,0
20240404,132600,76515090,5590,5590,5590,5590,227
20240404,132500,75246160,5590,5590,5590,5590,0
20240404,132400,75246160,5590,5590,5590,5590,0
20240404,132300,75246160,5590,5590,5590,5590,0
20240404,132200,75246160,5590,5590,5590,5590,0
20240404,132100,75246160,5590,5590,5590,5590,0
20240404,132000,75246160,5590,5590,5590,5590,0
20240404,131900,75246160,5590,5590,5590,5590,0
20240404,131800,75246160,5590,5590,5590,5590,300
20240404,131700,73569160,5590,5590,5590,5590,17
20240404,131600,73474130,5590,5590,5590,5590,10
20240404,131500,73418230,5590,5590,5590,5590,0
20240404,131400,73418230,5590,5590,5590,5590,0
20240404,131300,73418230,5590,5590,5590,5590,32
20240404,131200,73239350,5590,5590,5590,5590,0
20240404,131100,73239350,5590,5590,5590,5590,0
20240404,131000,73239350,5590,5590,5590,5590,0
20240404,130900,73239350,5590,5590,5590,5590,27
20240404,130800,73088420,5590,5590,5590,5590,0
20240404,130700,73088420,5590,5590,5590,5590,0
20240404,130600,73088420,5590,5590,5590,5590,0
20240404,130500,73088420,5590,5590,5590,5590,0
20240404,130400,73088420,5590,5590,5590,5590,0
20240404,130300,73088420,5590,5590,5590,5590,0
20240404,130200,73088420,5590,5590,5590,5590,0
20240404,130100,73088420,5590,5590,5590,5590,0
20240404,130000,73088420,5590,5590,5590,5590,0
20240404,125900,73088420,5590,5590,5590,5590,0
20240404,125800,73088420,5590,5590,5590,5590,0
20240404,125700,73088420,5590,5590,5590,5590,0
20240404,125600,73088420,5590,5590,5590,5590,0
20240404,125500,73088420,5590,5590,5590,5590,0
20240404,125400,73088420,5590,5590,5590,5590,0
20240404,125300,73088420,5590,5590,5590,5590,0
20240404,125200,73088420,5590,5590,5590,5590,27
20240404,125100,72937490,5590,5590,5590,5590,600
20240404,125000,69583490,5600,5600,5600,5600,0
20240404,124900,69583490,5600,5600,5600,5600,0
20240404,124800,69583490,5600,5600,5600,5600,0
20240404,124700,69583490,5600,5600,5600,5600,0
20240404,124600,69583490,5600,5600,5600,5600,0
20240404,124500,69583490,5600,5600,5600,5600,0
20240404,124400,69583490,5600,5600,5600,5600,100
20240404,124300,69023490,5590,5590,5590,5590,0
20240404,124200,69023490,5590,5590,5590,5590,0
20240404,124100,69023490,5590,5590,5590,5590,0
20240404,124000,69023490,5590,5590,5590,5590,0
20240404,123900,69023490,5590,5590,5590,5590,0
20240404,123800,69023490,5590,5590,5590,5590,0
20240404,123700,69023490,5590,5590,5590,5590,0
20240404,123600,69023490,5590,5590,5590,5590,0
20240404,123500,69023490,5590,5590,5590,5590,27
20240404,123400,68872560,5590,5590,5590,5590,0
20240404,123300,68872560,5590,5600,5600,5590,44
20240404,123200,68626430,5600,5600,5600,5600,0
20240404,123100,68626430,5600,5600,5600,5600,0
20240404,123000,68626430,5600,5600,5600,5600,0
20240404,122900,68626430,5600,5600,5600,5600,0
20240404,122800,68626430,5600,5600,5600,5600,0
20240404,122700,68626430,5600,5600,5600,5600,0
20240404,122600,68626430,5600,5600,5600,5600,0
20240404,122500,68626430,5600,5600,5600,5600,247
20240404,122400,67243230,5600,5600,5600,5600,0
20240404,122300,67243230,5600,5600,5600,5600,0
20240404,122200,67243230,5600,5600,5600,5600,0
20240404,122100,67243230,5600,5600,5600,5600,3
20240404,122000,67226430,5600,5600,5600,5600,0
20240404,121900,67226430,5600,5600,5600,5600,0
20240404,121800,67226430,5600,5600,5600,5600,27
20240404,121700,67075230,5610,5610,5610,5610,0
20240404,121600,67075230,5610,5610,5610,5610,0
20240404,121500,67075230,5610,5610,5610,5610,0
20240404,121400,67075230,5610,5610,5610,5610,0
20240404,121300,67075230,5610,5610,5610,5610,1453
20240404,121200,58923900,5590,5590,5590,5590,0
20240404,121100,58923900,5590,5590,5590,5590,0
20240404,121000,58923900,5590,5590,5590,5590,0
20240404,120900,58923900,5590,5590,5590,5590,0
20240404,120800,58923900,5590,5590,5590,5590,0
20240404,120700,58923900,5590,5590,5590,5590,15
20240404,120600,58840050,5590,5590,5590,5590,50
20240404,120500,58560550,5580,5580,5580,5580,0
20240404,120400,58560550,5580,5580,5580,5580,0
20240404,120300,58560550,5580,5590,5590,5580,127
20240404,120200,57851540,5590,5590,5590,5590,0
20240404,120100,57851540,5590,5590,5590,5590,27
20240404,120000,57700610,5590,5590,5590,5590,2
20240404,115900,57689430,5580,5580,5580,5580,0
20240404,115800,57689430,5580,5580,5580,5580,0
20240404,115700,57689430,5580,5580,5580,5580,0
20240404,115600,57689430,5580,5580,5580,5580,0
20240404,115500,57689430,5580,5580,5580,5580,0
20240404,115400,57689430,5580,5580,5580,5580,0
20240404,115300,57689430,5580,5580,5580,5580,0
20240404,115200,57689430,5580,5580,5580,5580,0
20240404,115100,57689430,5580,5580,5580,5580,0
20240404,115000,57689430,5580,5580,5580,5580,0
20240404,114900,57689430,5580,5580,5580,5580,0
20240404,114800,57689430,5580,5580,5580,5580,0
20240404,114700,57689430,5580,5580,5580,5580,0
20240404,114600,57689430,5580,5580,5580,5580,0
20240404,114500,57689430,5580,5580,5580,5580,0
20240404,114400,57689430,5580,5590,5590,5580,27
20240404,114300,57538760,5600,5600,5600,5600,0
20240404,114200,57538760,5600,5600,5600,5600,0
20240404,114100,57538760,5600,5600,5600,5600,0
20240404,114000,57538760,5600,5600,5600,5600,1
20240404,113900,57533160,5610,5610,5610,5610,0
20240404,113800,57533160,5610,5610,5610,5610,1
20240404,113700,57527550,5580,5580,5580,5580,2
20240404,113600,57516390,5580,5580,5580,5580,0
20240404,113500,57516390,5580,5600,5600,5580,368
20240404,113400,55462720,5610,5610,5610,5610,0
20240404,113300,55462720,5610,5610,5610,5610,0
20240404,113200,55462720,5610,5610,5610,5610,0
20240404,113100,55462720,5610,5610,5610,5610,1
20240404,113000,55457110,5590,5590,5590,5590,364
20240404,112900,53422350,5590,5590,5590,5590,0
20240404,112800,53422350,5590,5600,5600,5590,206
20240404,112700,52270450,5600,5600,5600,5600,27
20240404,112600,52119250,5600,5600,5600,5600,0
20240404,112500,52119250,5600,5600,5600,5600,0
20240404,112400,52119250,5600,5600,5600,5600,0
20240404,112300,52119250,5600,5600,5600,5600,203
20240404,112200,50982450,5610,5610,5610,5610,0
20240404,112100,50982450,5610,5610,5610,5610,0
20240404,112000,50982450,5610,5610,5610,5610,0
20240404,111900,50982450,5610,5610,5610,5610,0
20240404,111800,50982450,5610,5610,5610,5610,0
20240404,111700,50982450,5610,5610,5610,5610,0
20240404,111600,50982450,5610,5610,5610,5610,0
20240404,111500,50982450,5610,5610,5610,5610,0
20240404,111400,50982450,5610,5610,5610,5610,0
20240404,111300,50982450,5610,5610,5610,5610,1000
20240404,111200,45372450,5610,5610,5610,5610,20
20240404,111100,45260250,5600,5600,5600,5600,0
20240404,111000,45260250,5600,5600,5600,5600,28
20240404,110900,45103450,5610,5610,5610,5610,10
20240404,110800,45047350,5600,5600,5600,5600,171
20240404,110700,44089750,5610,5610,5610,5610,0
20240404,110600,44089750,5610,5610,5610,5610,0
20240404,110500,44089750,5610,5610,5610,5610,0
20240404,110400,44089750,5610,5610,5610,5610,0
20240404,110300,44089750,5610,5610,5610,5610,0
20240404,110200,44089750,5610,5610,5610,5610,0
20240404,110100,44089750,5610,5610,5610,5610,0
20240404,110000,44089750,5610,5610,5610,5610,0
20240404,105900,44089750,5610,5610,5610,5610,0
20240404,105800,44089750,5610,5610,5610,5610,1
20240404,105700,44084140,5600,5600,5600,5600,0
20240404,105600,44084140,5600,5600,5600,5600,0
20240404,105500,44084140,5600,5600,5600,5600,0
20240404,105400,44084140,5600,5600,5600,5600,0
20240404,105300,44084140,5600,5600,5600,5600,28
20240404,105200,43927340,5600,5620,5620,5600,1225
20240404,105100,37052040,5640,5640,5640,5640,0
20240404,105000,37052040,5640,5640,5640,5640,0
20240404,104900,37052040,5640,5640,5640,5640,0
20240404,104800,37052040,5640,5640,5640,5640,0
20240404,104700,37052040,5640,5640,5640,5640,1
20240404,104600,37046400,5620,5620,5620,5620,0
20240404,104500,37046400,5620,5620,5620,5620,0
20240404,104400,37046400,5620,5620,5620,5620,0
20240404,104300,37046400,5620,5620,5620,5620,0
20240404,104200,37046400,5620,5620,5620,5620,0
20240404,104100,37046400,5620,5620,5620,5620,0
20240404,104000,37046400,5620,5620,5620,5620,0
20240404,103900,37046400,5620,5620,5620,5620,0
20240404,103800,37046400,5620,5620,5620,5620,0
20240404,103700,37046400,5620,5620,5620,5620,0
20240404,103600,37046400,5620,5620,5620,5620,28
20240404,103500,36889040,5640,5640,5640,5640,0
20240404,103400,36889040,5640,5640,5640,5640,0
20240404,103300,36889040,5640,5640,5640,5640,0
20240404,103200,36889040,5640,5640,5640,5640,0
20240404,103100,36889040,5640,5640,5640,5640,0
20240404,103000,36889040,5640,5630,5640,5630,23
20240404,102900,36759440,5620,5620,5620,5620,6
20240404,102800,36725720,5620,5620,5620,5620,0
20240404,102700,36725720,5620,5620,5620,5620,180
20240404,102600,35714120,5630,5630,5630,5630,90
20240404,102500,35207420,5630,5630,5630,5630,90
20240404,102400,34700720,5630,5630,5630,5630,0
20240404,102300,34700720,5630,5630,5630,5630,71
20240404,102200,34300990,5620,5620,5620,5620,0
20240404,102100,34300990,5620,5630,5630,5620,415
20240404,102000,31968280,5630,5630,5630,5630,2
20240404,101900,31957020,5630,5630,5630,5630,29
20240404,101800,31793750,5640,5640,5640,5640,1
20240404,101700,31788110,5630,5630,5630,5630,1
20240404,101600,31782480,5640,5640,5640,5640,0
20240404,101500,31782480,5640,5620,5640,5620,270
20240404,101400,30262810,5620,5620,5620,5620,100
20240404,101300,29700810,5600,5600,5600,5600,0
20240404,101200,29700810,5600,5600,5600,5600,0
20240404,101100,29700810,5600,5600,5600,5600,0
20240404,101000,29700810,5600,5600,5600,5600,0
20240404,100900,29700810,5600,5600,5600,5600,0
20240404,100800,29700810,5600,5600,5600,5600,401
20240404,100700,27455210,5600,5600,5600,5600,0
20240404,100600,27455210,5600,5600,5600,5600,0
20240404,100500,27455210,5600,5600,5600,5600,0
20240404,100400,27455210,5600,5600,5600,5600,0
20240404,100300,27455210,5600,5600,5600,5600,0
20240404,100200,27455210,5600,5600,5600,5600,28
20240404,100100,27298410,5590,5590,5590,5590,0
20240404,100000,27298410,5590,5590,5590,5590,0
20240404,095900,27298410,5590,5590,5590,5590,0
20240404,095800,27298410,5590,5600,5600,5590,140
20240404,095700,26515200,5630,5630,5630,5630,0
20240404,095600,26515200,5630,5630,5630,5630,0
20240404,095500,26515200,5630,5610,5630,5610,60
20240404,095400,26178080,5610,5610,5610,5610,45
20240404,095300,25925630,5610,5610,5610,5610,0
20240404,095200,25925630,5610,5610,5610,5610,4
20240404,095100,25903190,5600,5600,5600,5600,0
20240404,095000,25903190,5600,5600,5600,5600,0
20240404,094900,25903190,5600,5600,5600,5600,0
20240404,094800,25903190,5600,5600,5600,5600,0
20240404,094700,25903190,5600,5600,5600,5600,1
20240404,094600,25897590,5590,5590,5590,5590,0
20240404,094500,25897590,5590,5590,5590,5590,28
20240404,094400,25741070,5580,5580,5580,5580,0
20240404,094300,25741070,5580,5590,5590,5580,836
20240404,094200,21075110,5630,5630,5630,5630,0
20240404,094100,21075110,5630,5630,5630,5630,0
20240404,094000,21075110,5630,5630,5630,5630,0
20240404,093900,21075110,5630,5630,5630,5630,1
20240404,093800,21069480,5590,5590,5590,5590,0
20240404,093700,21069480,5590,5590,5590,5590,0
20240404,093600,21069480,5590,5590,5590,5590,699
20240404,093500,17162070,5590,5590,5590,5590,0
20240404,093400,17162070,5590,5590,5590,5590,0
20240404,093300,17162070,5590,5590,5590,5590,53
20240404,093200,16865800,5590,5590,5590,5590,0
20240404,093100,16865800,5590,5590,5590,5590,0
20240404,093000,16865800,5590,5590,5590,5590,0
20240404,092900,16865800,5590,5590,5590,5590,0
20240404,092800,16865800,5590,5590,5590,5590,28
20240404,092700,16709280,5590,5590,5590,5590,50
20240404,092600,16429780,5590,5590,5590,5590,184
20240404,092500,15401220,5600,5600,5600,5600,106
20240404,092400,14807620,5600,5600,5600,5600,0
20240404,092300,14807620,5600,5600,5600,5600,200
20240404,092200,13687620,5600,5610,5610,5600,60
20240404,092100,13351580,5600,5610,5610,5600,333
20240404,092000,11485820,5610,5610,5610,5610,12
20240404,091900,11418500,5650,5620,5650,5610,17
20240404,091800,11322970,5620,5620,5620,5620,18
20240404,091700,11221810,5660,5660,5660,5660,0
20240404,091600,11221810,5660,5660,5660,5660,0
20240404,091500,11221810,5660,5660,5660,5660,0
20240404,091400,11221810,5660,5660,5660,5660,0
20240404,091300,11221810,5660,5660,5660,5660,0
20240404,091200,11221810,5660,5660,5660,5660,0
20240404,091100,11221810,5660,5660,5660,5660,0
20240404,091000,11221810,5660,5660,5660,5660,1
20240404,090900,11216150,5660,5660,5660,5660,0
20240404,090800,11216150,5660,5660,5660,5660,0
20240404,090700,11216150,5660,5660,5660,5660,883
20240404,090600,6218370,5660,5660,5660,5660,0
20240404,090500,6218370,5660,5650,5660,5650,75
20240404,090400,5793940,5610,5610,5610,5610,0
20240404,090300,5793940,5610,5660,5660,5610,641
20240404,090200,2197410,5660,5660,5660,5660,0
20240404,090100,2197410,5660,5660,5660,5660,42
20240404,090000,1959690,5660,5630,5660,5630,348