KissMeData/024120/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,195300,171598875,4545,4545,4545,4545,1054
20240404,195200,171598875,4545,4545,4545,4545,0
20240404,195100,171598875,4545,4545,4545,4545,0
20240404,195000,171598875,4545,4545,4545,4545,0
20240404,194900,171598875,4545,4545,4545,4545,0
20240404,194800,171598875,4545,4545,4545,4545,0
20240404,194700,171598875,4545,4545,4545,4545,0
20240404,194600,171598875,4545,4545,4545,4545,0
20240404,194500,171598875,4545,4545,4545,4545,0
20240404,194400,171598875,4545,4545,4545,4545,0
20240404,194300,171598875,4545,4545,4545,4545,0
20240404,194200,171598875,4545,4545,4545,4545,0
20240404,194100,171598875,4545,4545,4545,4545,0
20240404,194000,171598875,4545,4545,4545,4545,0
20240404,193900,171598875,4545,4545,4545,4545,0
20240404,193800,171598875,4545,4545,4545,4545,0
20240404,193700,171598875,4545,4545,4545,4545,0
20240404,193600,171598875,4545,4545,4545,4545,0
20240404,193500,171598875,4545,4545,4545,4545,0
20240404,193400,171598875,4545,4545,4545,4545,0
20240404,193300,171598875,4545,4545,4545,4545,0
20240404,193200,171598875,4545,4545,4545,4545,0
20240404,193100,171598875,4545,4545,4545,4545,0
20240404,193000,171598875,4545,4545,4545,4545,0
20240404,192900,171598875,4545,4545,4545,4545,0
20240404,192800,171598875,4545,4545,4545,4545,0
20240404,192700,171598875,4545,4545,4545,4545,0
20240404,192600,171598875,4545,4545,4545,4545,0
20240404,192500,171598875,4545,4545,4545,4545,0
20240404,192400,171598875,4545,4545,4545,4545,0
20240404,192300,171598875,4545,4545,4545,4545,1054
20240404,192200,171598875,4545,4545,4545,4545,0
20240404,192100,171598875,4545,4545,4545,4545,0
20240404,192000,171598875,4545,4545,4545,4545,0
20240404,191900,171598875,4545,4545,4545,4545,0
20240404,191800,171598875,4545,4545,4545,4545,0
20240404,191700,171598875,4545,4545,4545,4545,0
20240404,191600,171598875,4545,4545,4545,4545,0
20240404,191500,171598875,4545,4545,4545,4545,0
20240404,191400,171598875,4545,4545,4545,4545,0
20240404,191300,171598875,4545,4545,4545,4545,0
20240404,191200,171598875,4545,4545,4545,4545,0
20240404,191100,171598875,4545,4545,4545,4545,0
20240404,191000,171598875,4545,4545,4545,4545,0
20240404,190900,171598875,4545,4545,4545,4545,0
20240404,190800,171598875,4545,4545,4545,4545,0
20240404,190700,171598875,4545,4545,4545,4545,0
20240404,190600,171598875,4545,4545,4545,4545,0
20240404,190500,171598875,4545,4545,4545,4545,0
20240404,190400,171598875,4545,4545,4545,4545,0
20240404,190300,171598875,4545,4545,4545,4545,0
20240404,190200,171598875,4545,4545,4545,4545,0
20240404,190100,171598875,4545,4545,4545,4545,0
20240404,190000,171598875,4545,4545,4545,4545,0
20240404,185900,171598875,4545,4545,4545,4545,0
20240404,185800,171598875,4545,4545,4545,4545,0
20240404,185700,171598875,4545,4545,4545,4545,0
20240404,185600,171598875,4545,4545,4545,4545,0
20240404,185500,171598875,4545,4545,4545,4545,0
20240404,185400,171598875,4545,4545,4545,4545,0
20240404,185300,171598875,4545,4545,4545,4545,1054
20240404,185200,171598875,4545,4545,4545,4545,0
20240404,185100,171598875,4545,4545,4545,4545,0
20240404,185000,171598875,4545,4545,4545,4545,0
20240404,184900,171598875,4545,4545,4545,4545,0
20240404,184800,171598875,4545,4545,4545,4545,0
20240404,184700,171598875,4545,4545,4545,4545,0
20240404,184600,171598875,4545,4545,4545,4545,0
20240404,184500,171598875,4545,4545,4545,4545,0
20240404,184400,171598875,4545,4545,4545,4545,0
20240404,184300,171598875,4545,4545,4545,4545,0
20240404,184200,171598875,4545,4545,4545,4545,0
20240404,184100,171598875,4545,4545,4545,4545,0
20240404,184000,171598875,4545,4545,4545,4545,0
20240404,183900,171598875,4545,4545,4545,4545,0
20240404,183800,171598875,4545,4545,4545,4545,0
20240404,183700,171598875,4545,4545,4545,4545,0
20240404,183600,171598875,4545,4545,4545,4545,0
20240404,183500,171598875,4545,4545,4545,4545,0
20240404,183400,171598875,4545,4545,4545,4545,0
20240404,183300,171598875,4545,4545,4545,4545,0
20240404,183200,171598875,4545,4545,4545,4545,0
20240404,183100,171598875,4545,4545,4545,4545,0
20240404,183000,171598875,4545,4545,4545,4545,0
20240404,182900,171598875,4545,4545,4545,4545,0
20240404,182800,171598875,4545,4545,4545,4545,0
20240404,182700,171598875,4545,4545,4545,4545,0
20240404,182600,171598875,4545,4545,4545,4545,0
20240404,182500,171598875,4545,4545,4545,4545,0
20240404,182400,171598875,4545,4545,4545,4545,0
20240404,182300,171598875,4545,4545,4545,4545,1054
20240404,182200,171598875,4545,4545,4545,4545,0
20240404,182100,171598875,4545,4545,4545,4545,0
20240404,182000,171598875,4545,4545,4545,4545,0
20240404,181900,171598875,4545,4545,4545,4545,0
20240404,181800,171598875,4545,4545,4545,4545,0
20240404,181700,171598875,4545,4545,4545,4545,0
20240404,181600,171598875,4545,4545,4545,4545,0
20240404,181500,171598875,4545,4545,4545,4545,0
20240404,181400,171598875,4545,4545,4545,4545,0
20240404,181300,171598875,4545,4545,4545,4545,0
20240404,181200,171598875,4545,4545,4545,4545,0
20240404,181100,171598875,4545,4545,4545,4545,0
20240404,181000,171598875,4545,4545,4545,4545,0
20240404,180900,171598875,4545,4545,4545,4545,0
20240404,180800,171598875,4545,4545,4545,4545,0
20240404,180700,171598875,4545,4545,4545,4545,0
20240404,180600,171598875,4545,4545,4545,4545,0
20240404,180500,171598875,4545,4545,4545,4545,0
20240404,180400,171598875,4545,4545,4545,4545,0
20240404,180300,171598875,4545,4545,4545,4545,0
20240404,180200,171598875,4545,4545,4545,4545,0
20240404,180100,171598875,4545,4545,4545,4545,0
20240404,180000,171598875,4545,4545,4545,4545,0
20240404,175900,171598875,4545,4545,4545,4545,0
20240404,175800,171598875,4545,4545,4545,4545,0
20240404,175700,171598875,4545,4545,4545,4545,0
20240404,175600,171598875,4545,4545,4545,4545,0
20240404,175500,171598875,4545,4545,4545,4545,0
20240404,175400,171598875,4545,4545,4545,4545,0
20240404,175300,171598875,4545,4545,4545,4545,1054
20240404,175200,171598875,4545,4545,4545,4545,0
20240404,175100,171598875,4545,4545,4545,4545,0
20240404,175000,171598875,4545,4545,4545,4545,0
20240404,174900,171598875,4545,4545,4545,4545,0
20240404,174800,171598875,4545,4545,4545,4545,0
20240404,174700,171598875,4545,4545,4545,4545,0
20240404,174600,171598875,4545,4545,4545,4545,0
20240404,174500,171598875,4545,4545,4545,4545,0
20240404,174400,171598875,4545,4545,4545,4545,0
20240404,174300,171598875,4545,4545,4545,4545,0
20240404,174200,171598875,4545,4545,4545,4545,0
20240404,174100,171598875,4545,4545,4545,4545,0
20240404,174000,171598875,4545,4545,4545,4545,0
20240404,173900,171598875,4545,4545,4545,4545,0
20240404,173800,171598875,4545,4545,4545,4545,0
20240404,173700,171598875,4545,4545,4545,4545,0
20240404,173600,171598875,4545,4545,4545,4545,0
20240404,173500,171598875,4545,4545,4545,4545,0
20240404,173400,171598875,4545,4545,4545,4545,0
20240404,173300,171598875,4545,4545,4545,4545,0
20240404,173200,171598875,4545,4545,4545,4545,0
20240404,173100,171598875,4545,4545,4545,4545,0
20240404,173000,171598875,4545,4545,4545,4545,0
20240404,172900,171598875,4545,4545,4545,4545,0
20240404,172800,171598875,4545,4545,4545,4545,0
20240404,172700,171598875,4545,4545,4545,4545,0
20240404,172600,171598875,4545,4545,4545,4545,0
20240404,172500,171598875,4545,4545,4545,4545,0
20240404,172400,171598875,4545,4545,4545,4545,0
20240404,172300,171598875,4545,4545,4545,4545,1054
20240404,172200,171598875,4545,4545,4545,4545,0
20240404,172100,171598875,4545,4545,4545,4545,0
20240404,172000,171598875,4545,4545,4545,4545,0
20240404,171900,171598875,4545,4545,4545,4545,0
20240404,171800,171598875,4545,4545,4545,4545,0
20240404,171700,171598875,4545,4545,4545,4545,0
20240404,171600,171598875,4545,4545,4545,4545,0
20240404,171500,171598875,4545,4545,4545,4545,0
20240404,171400,171598875,4545,4545,4545,4545,0
20240404,171300,171598875,4545,4545,4545,4545,0
20240404,171200,171598875,4545,4545,4545,4545,0
20240404,171100,171598875,4545,4545,4545,4545,0
20240404,171000,171598875,4545,4545,4545,4545,0
20240404,170900,171598875,4545,4545,4545,4545,0
20240404,170800,171598875,4545,4545,4545,4545,0
20240404,170700,171598875,4545,4545,4545,4545,0
20240404,170600,171598875,4545,4545,4545,4545,0
20240404,170500,171598875,4545,4545,4545,4545,0
20240404,170400,171598875,4545,4545,4545,4545,0
20240404,170300,171598875,4545,4545,4545,4545,0
20240404,170200,171598875,4545,4545,4545,4545,0
20240404,170100,171598875,4545,4545,4545,4545,0
20240404,170000,171598875,4545,4545,4545,4545,0
20240404,165900,171598875,4545,4545,4545,4545,0
20240404,165800,171598875,4545,4545,4545,4545,0
20240404,165700,171598875,4545,4545,4545,4545,0
20240404,165600,171598875,4545,4545,4545,4545,0
20240404,165500,171598875,4545,4545,4545,4545,0
20240404,165400,171598875,4545,4545,4545,4545,0
20240404,165300,171598875,4545,4545,4545,4545,1054
20240404,165200,171598875,4545,4545,4545,4545,0
20240404,165100,171598875,4545,4545,4545,4545,0
20240404,165000,171598875,4545,4545,4545,4545,0
20240404,164900,171598875,4545,4545,4545,4545,0
20240404,164800,171598875,4545,4545,4545,4545,0
20240404,164700,171598875,4545,4545,4545,4545,0
20240404,164600,171598875,4545,4545,4545,4545,0
20240404,164500,171598875,4545,4545,4545,4545,0
20240404,164400,171598875,4545,4545,4545,4545,0
20240404,164300,171598875,4545,4545,4545,4545,0
20240404,164200,171598875,4545,4545,4545,4545,0
20240404,164100,171598875,4545,4545,4545,4545,0
20240404,164000,171598875,4545,4545,4545,4545,0
20240404,163900,171598875,4545,4545,4545,4545,0
20240404,163800,171598875,4545,4545,4545,4545,0
20240404,163700,171598875,4545,4545,4545,4545,0
20240404,163600,171598875,4545,4545,4545,4545,0
20240404,163500,171598875,4545,4545,4545,4545,0
20240404,163400,171598875,4545,4545,4545,4545,0
20240404,163300,171598875,4545,4545,4545,4545,0
20240404,163200,171598875,4545,4545,4545,4545,0
20240404,163100,171598875,4545,4545,4545,4545,0
20240404,163000,171598875,4545,4545,4545,4545,0
20240404,162900,171598875,4545,4545,4545,4545,0
20240404,162800,171598875,4545,4545,4545,4545,0
20240404,162700,171598875,4545,4545,4545,4545,0
20240404,162600,171598875,4545,4545,4545,4545,0
20240404,162500,171598875,4545,4545,4545,4545,0
20240404,162400,171598875,4545,4545,4545,4545,0
20240404,162300,171598875,4545,4545,4545,4545,1054
20240404,162200,171598875,4545,4545,4545,4545,0
20240404,162100,171598875,4545,4545,4545,4545,0
20240404,162000,171598875,4545,4545,4545,4545,0
20240404,161900,171598875,4545,4545,4545,4545,0
20240404,161800,171598875,4545,4545,4545,4545,0
20240404,161700,171598875,4545,4545,4545,4545,0
20240404,161600,171598875,4545,4545,4545,4545,0
20240404,161500,171598875,4545,4545,4545,4545,0
20240404,161400,171598875,4545,4545,4545,4545,0
20240404,161300,171598875,4545,4545,4545,4545,0
20240404,161200,171598875,4545,4545,4545,4545,0
20240404,161100,171598875,4545,4545,4545,4545,0
20240404,161000,171598875,4545,4545,4545,4545,0
20240404,160900,171598875,4545,4545,4545,4545,0
20240404,160800,171598875,4545,4545,4545,4545,0
20240404,160700,171598875,4545,4545,4545,4545,0
20240404,160600,171598875,4545,4545,4545,4545,0
20240404,160500,171598875,4545,4545,4545,4545,0
20240404,160400,171598875,4545,4545,4545,4545,0
20240404,160300,171598875,4545,4545,4545,4545,0
20240404,160200,171598875,4545,4545,4545,4545,0
20240404,160100,171598875,4545,4545,4545,4545,0
20240404,160000,171598875,4545,4545,4545,4545,0
20240404,155900,171598875,4545,4545,4545,4545,0
20240404,155800,171598875,4545,4545,4545,4545,0
20240404,155700,171598875,4545,4545,4545,4545,0
20240404,155600,171598875,4545,4545,4545,4545,0
20240404,155500,171598875,4545,4545,4545,4545,0
20240404,155400,171598875,4545,4545,4545,4545,0
20240404,155300,171598875,4545,4545,4545,4545,1054
20240404,155200,171598875,4545,4545,4545,4545,0
20240404,155100,171598875,4545,4545,4545,4545,0
20240404,155000,171598875,4545,4545,4545,4545,0
20240404,154900,171598875,4545,4545,4545,4545,0
20240404,154800,171598875,4545,4545,4545,4545,0
20240404,154700,171598875,4545,4545,4545,4545,0
20240404,154600,171598875,4545,4545,4545,4545,0
20240404,154500,171598875,4545,4545,4545,4545,0
20240404,154400,171598875,4545,4545,4545,4545,0
20240404,154300,171598875,4545,4545,4545,4545,0
20240404,154200,171598875,4545,4545,4545,4545,0
20240404,154100,171598875,4545,4545,4545,4545,0
20240404,154000,171598875,4545,4545,4545,4545,0
20240404,153900,171598875,4545,4545,4545,4545,0
20240404,153800,171598875,4545,4545,4545,4545,0
20240404,153700,171598875,4545,4545,4545,4545,0
20240404,153600,171598875,4545,4545,4545,4545,0
20240404,153500,171598875,4545,4545,4545,4545,0
20240404,153400,171598875,4545,4545,4545,4545,0
20240404,153300,171598875,4545,4545,4545,4545,0
20240404,153200,171598875,4545,4545,4545,4545,0
20240404,153100,171598875,4545,4545,4545,4545,0
20240404,153000,171598875,4545,4545,4545,4545,1054
20240404,152900,166808445,4545,4545,4545,4545,0
20240404,152800,166808445,4545,4545,4545,4545,0
20240404,152700,166808445,4545,4545,4545,4545,0
20240404,152600,166808445,4545,4545,4545,4545,0
20240404,152500,166808445,4545,4545,4545,4545,0
20240404,152400,166808445,4545,4545,4545,4545,0
20240404,152300,166808445,4545,4545,4545,4545,0
20240404,152200,166808445,4545,4545,4545,4545,0
20240404,152100,166808445,4545,4545,4545,4545,0
20240404,152000,166808445,4545,4545,4545,4545,0
20240404,151900,166808445,4545,4530,4545,4520,30
20240404,151800,166672700,4545,4545,4545,4545,0
20240404,151700,166672700,4545,4535,4545,4535,250
20240404,151600,165538150,4530,4530,4530,4530,0
20240404,151500,165538150,4530,4530,4530,4530,0
20240404,151400,165538150,4530,4530,4530,4530,0
20240404,151300,165538150,4530,4530,4530,4530,0
20240404,151200,165538150,4530,4535,4535,4530,715
20240404,151100,162299190,4535,4535,4535,4535,0
20240404,151000,162299190,4535,4535,4535,4535,2
20240404,150900,162290120,4540,4540,4540,4540,0
20240404,150800,162290120,4540,4540,4540,4540,0
20240404,150700,162290120,4540,4540,4540,4540,23
20240404,150600,162185700,4540,4540,4540,4540,2
20240404,150500,162176620,4540,4540,4540,4540,0
20240404,150400,162176620,4540,4540,4540,4540,0
20240404,150300,162176620,4540,4540,4540,4540,981
20240404,150200,157722880,4545,4545,4545,4545,0
20240404,150100,157722880,4545,4545,4545,4545,30
20240404,150000,157586530,4545,4540,4545,4540,1090
20240404,145900,152634980,4545,4545,4545,4545,0
20240404,145800,152634980,4545,4540,4545,4540,48
20240404,145700,152417050,4540,4540,4540,4540,0
20240404,145600,152417050,4540,4540,4540,4540,8
20240404,145500,152380730,4545,4545,4545,4545,0
20240404,145400,152380730,4545,4545,4545,4545,0
20240404,145300,152380730,4545,4545,4545,4545,0
20240404,145200,152380730,4545,4545,4545,4545,555
20240404,145100,149858255,4545,4545,4545,4545,245
20240404,145000,148744730,4545,4540,4545,4540,1240
20240404,144900,143111130,4540,4540,4540,4540,60
20240404,144800,142838730,4540,4540,4540,4540,50
20240404,144700,142611730,4545,4545,4545,4545,0
20240404,144600,142611730,4545,4545,4545,4545,0
20240404,144500,142611730,4545,4545,4545,4545,0
20240404,144400,142611730,4545,4545,4545,4545,0
20240404,144300,142611730,4545,4545,4545,4545,0
20240404,144200,142611730,4545,4545,4545,4545,0
20240404,144100,142611730,4545,4545,4545,4545,100
20240404,144000,142157230,4540,4540,4540,4540,500
20240404,143900,139887230,4540,4540,4540,4540,0
20240404,143800,139887230,4540,4535,4540,4535,500
20240404,143700,137617235,4535,4535,4535,4535,421
20240404,143600,135708000,4535,4535,4535,4530,604
20240404,143500,132968985,4535,4530,4535,4530,3
20240404,143400,132955390,4535,4535,4535,4535,0
20240404,143300,132955390,4535,4535,4535,4535,0
20240404,143200,132955390,4535,4535,4535,4535,0
20240404,143100,132955390,4535,4535,4535,4535,0
20240404,143000,132955390,4535,4535,4535,4535,0
20240404,142900,132955390,4535,4535,4535,4535,0
20240404,142800,132955390,4535,4535,4535,4535,500
20240404,142700,130687890,4505,4505,4505,4505,0
20240404,142600,130687890,4505,4505,4505,4505,711
20240404,142500,127484835,4510,4510,4510,4510,700
20240404,142400,124327835,4510,4510,4510,4510,0
20240404,142300,124327835,4510,4510,4510,4510,0
20240404,142200,124327835,4510,4510,4510,4510,0
20240404,142100,124327835,4510,4510,4510,4510,7
20240404,142000,124296265,4510,4510,4510,4510,0
20240404,141900,124296265,4510,4510,4510,4510,0
20240404,141800,124296265,4510,4510,4510,4510,0
20240404,141700,124296265,4510,4510,4510,4510,0
20240404,141600,124296265,4510,4510,4510,4510,500
20240404,141500,122041265,4520,4520,4520,4520,0
20240404,141400,122041265,4520,4520,4520,4520,0
20240404,141300,122041265,4520,4520,4520,4520,0
20240404,141200,122041265,4520,4520,4520,4520,0
20240404,141100,122041265,4520,4520,4520,4520,0
20240404,141000,122041265,4520,4520,4520,4520,0
20240404,140900,122041265,4520,4520,4520,4520,0
20240404,140800,122041265,4520,4520,4520,4520,0
20240404,140700,122041265,4520,4520,4520,4520,0
20240404,140600,122041265,4520,4520,4520,4520,0
20240404,140500,122041265,4520,4520,4520,4520,920
20240404,140400,117882865,4540,4540,4540,4540,3
20240404,140300,117869245,4540,4540,4540,4540,0
20240404,140200,117869245,4540,4540,4540,4540,0
20240404,140100,117869245,4540,4540,4540,4540,0
20240404,140000,117869245,4540,4540,4540,4540,0
20240404,135900,117869245,4540,4540,4540,4540,2
20240404,135800,117860165,4510,4510,4510,4510,0
20240404,135700,117860165,4510,4510,4510,4510,0
20240404,135600,117860165,4510,4510,4510,4510,0
20240404,135500,117860165,4510,4510,4510,4510,0
20240404,135400,117860165,4510,4510,4510,4510,0
20240404,135300,117860165,4510,4510,4510,4510,1
20240404,135200,117855655,4540,4540,4540,4540,0
20240404,135100,117855655,4540,4535,4540,4535,534
20240404,135000,115432330,4505,4505,4505,4505,0
20240404,134900,115432330,4505,4505,4505,4505,0
20240404,134800,115432330,4505,4505,4505,4505,0
20240404,134700,115432330,4505,4505,4505,4505,0
20240404,134600,115432330,4505,4530,4530,4505,36
20240404,134500,115269615,4510,4515,4515,4510,201
20240404,134400,114363030,4530,4530,4530,4530,28
20240404,134300,114236190,4530,4530,4530,4530,0
20240404,134200,114236190,4530,4530,4530,4530,978
20240404,134100,109805850,4535,4535,4535,4535,0
20240404,134000,109805850,4535,4535,4535,4535,0
20240404,133900,109805850,4535,4525,4535,4525,2
20240404,133800,109796790,4525,4525,4525,4525,0
20240404,133700,109796790,4525,4525,4525,4525,1
20240404,133600,109792265,4535,4535,4535,4535,0
20240404,133500,109792265,4535,4535,4535,4535,0
20240404,133400,109792265,4535,4535,4535,4535,0
20240404,133300,109792265,4535,4535,4535,4535,0
20240404,133200,109792265,4535,4535,4535,4535,0
20240404,133100,109792265,4535,4535,4535,4535,0
20240404,133000,109792265,4535,4535,4535,4535,0
20240404,132900,109792265,4535,4510,4535,4510,110
20240404,132800,109295180,4510,4510,4510,4510,10
20240404,132700,109250080,4510,4510,4510,4510,0
20240404,132600,109250080,4510,4510,4510,4510,0
20240404,132500,109250080,4510,4510,4510,4510,0
20240404,132400,109250080,4510,4520,4520,4510,59
20240404,132300,108983490,4520,4520,4520,4520,0
20240404,132200,108983490,4520,4520,4520,4520,0
20240404,132100,108983490,4520,4520,4520,4520,0
20240404,132000,108983490,4520,4525,4525,4520,128
20240404,131900,108404440,4525,4525,4525,4525,6
20240404,131800,108377290,4525,4525,4525,4525,4
20240404,131700,108359190,4525,4530,4530,4525,63
20240404,131600,108073830,4540,4540,4540,4540,0
20240404,131500,108073830,4540,4540,4540,4540,0
20240404,131400,108073830,4540,4540,4540,4540,0
20240404,131300,108073830,4540,4540,4540,4540,0
20240404,131200,108073830,4540,4535,4540,4535,2
20240404,131100,108064755,4540,4540,4540,4540,0
20240404,131000,108064755,4540,4540,4540,4540,0
20240404,130900,108064755,4540,4540,4540,4540,0
20240404,130800,108064755,4540,4540,4540,4540,1
20240404,130700,108060215,4515,4515,4515,4515,0
20240404,130600,108060215,4515,4545,4545,4515,275
20240404,130500,106811035,4545,4540,4545,4540,3
20240404,130400,106797405,4545,4545,4545,4545,0
20240404,130300,106797405,4545,4540,4545,4540,1000
20240404,130200,102254910,4540,4540,4540,4540,0
20240404,130100,102254910,4540,4540,4540,4540,0
20240404,130000,102254910,4540,4540,4540,4540,0
20240404,125900,102254910,4540,4515,4540,4515,451
20240404,125800,100214745,4510,4510,4510,4510,0
20240404,125700,100214745,4510,4510,4510,4510,0
20240404,125600,100214745,4510,4515,4515,4510,2
20240404,125500,100205720,4515,4515,4515,4515,0
20240404,125400,100205720,4515,4515,4515,4515,0
20240404,125300,100205720,4515,4515,4515,4515,0
20240404,125200,100205720,4515,4515,4515,4515,0
20240404,125100,100205720,4515,4515,4515,4515,0
20240404,125000,100205720,4515,4515,4515,4515,0
20240404,124900,100205720,4515,4515,4515,4515,0
20240404,124800,100205720,4515,4515,4515,4515,0
20240404,124700,100205720,4515,4515,4515,4515,1114
20240404,124600,95176010,4515,4515,4515,4515,0
20240404,124500,95176010,4515,4515,4515,4515,0
20240404,124400,95176010,4515,4515,4515,4515,109
20240404,124300,94683875,4515,4515,4515,4515,0
20240404,124200,94683875,4515,4515,4515,4515,1632
20240404,124100,87315395,4510,4510,4510,4510,6
20240404,124000,87288335,4510,4510,4510,4510,0
20240404,123900,87288335,4510,4510,4510,4510,0
20240404,123800,87288335,4510,4510,4510,4510,0
20240404,123700,87288335,4510,4505,4510,4505,363
20240404,123600,85651305,4500,4500,4500,4500,20
20240404,123500,85561305,4500,4500,4500,4500,3
20240404,123400,85547805,4500,4500,4500,4500,570
20240404,123300,82982805,4510,4510,4510,4510,0
20240404,123200,82982805,4510,4510,4510,4510,0
20240404,123100,82982805,4510,4510,4510,4510,11
20240404,123000,82933195,4510,4500,4510,4500,2650
20240404,122900,71008175,4510,4510,4510,4500,62
20240404,122800,70729115,4505,4505,4505,4505,164
20240404,122700,69990295,4510,4510,4510,4510,0
20240404,122600,69990295,4510,4510,4510,4510,47
20240404,122500,69778325,4510,4510,4510,4510,1
20240404,122400,69773815,4510,4510,4510,4510,0
20240404,122300,69773815,4510,4510,4510,4510,0
20240404,122200,69773815,4510,4510,4510,4510,3
20240404,122100,69760285,4510,4510,4510,4510,5
20240404,122000,69737735,4510,4510,4510,4510,0
20240404,121900,69737735,4510,4510,4510,4510,0
20240404,121800,69737735,4510,4510,4510,4510,0
20240404,121700,69737735,4510,4510,4510,4510,0
20240404,121600,69737735,4510,4510,4510,4510,0
20240404,121500,69737735,4510,4510,4510,4510,0
20240404,121400,69737735,4510,4510,4510,4510,0
20240404,121300,69737735,4510,4510,4510,4510,0
20240404,121200,69737735,4510,4510,4510,4510,0
20240404,121100,69737735,4510,4510,4510,4510,11
20240404,121000,69688125,4500,4500,4500,4500,0
20240404,120900,69688125,4500,4500,4500,4500,0
20240404,120800,69688125,4500,4500,4500,4500,0
20240404,120700,69688125,4500,4500,4500,4500,0
20240404,120600,69688125,4500,4500,4500,4500,0
20240404,120500,69688125,4500,4500,4500,4500,102
20240404,120400,69229125,4500,4500,4500,4500,98
20240404,120300,68788125,4510,4510,4510,4510,0
20240404,120200,68788125,4510,4510,4510,4510,0
20240404,120100,68788125,4510,4510,4510,4510,0
20240404,120000,68788125,4510,4510,4510,4510,0
20240404,115900,68788125,4510,4475,4510,4475,337
20240404,115800,67273560,4475,4475,4475,4475,656
20240404,115700,64337960,4495,4495,4495,4495,0
20240404,115600,64337960,4495,4495,4495,4495,0
20240404,115500,64337960,4495,4495,4495,4495,0
20240404,115400,64337960,4495,4495,4495,4495,0
20240404,115300,64337960,4495,4495,4495,4495,0
20240404,115200,64337960,4495,4495,4495,4495,0
20240404,115100,64337960,4495,4495,4495,4495,30
20240404,115000,64203110,4495,4495,4495,4495,0
20240404,114900,64203110,4495,4495,4495,4495,0
20240404,114800,64203110,4495,4495,4495,4495,0
20240404,114700,64203110,4495,4495,4495,4495,19
20240404,114600,64117705,4495,4495,4495,4495,0
20240404,114500,64117705,4495,4475,4495,4470,9
20240404,114400,64077335,4495,4495,4495,4495,0
20240404,114300,64077335,4495,4495,4495,4495,0
20240404,114200,64077335,4495,4495,4495,4495,1
20240404,114100,64072840,4470,4470,4470,4470,1
20240404,114000,64068370,4495,4495,4495,4495,0
20240404,113900,64068370,4495,4495,4495,4495,0
20240404,113800,64068370,4495,4495,4495,4495,0
20240404,113700,64068370,4495,4470,4495,4470,14
20240404,113600,64005525,4495,4480,4495,4480,83
20240404,113500,63633230,4470,4470,4470,4470,0
20240404,113400,63633230,4470,4485,4485,4470,24
20240404,113300,63525740,4470,4470,4470,4470,3
20240404,113200,63512330,4495,4490,4495,4490,12
20240404,113100,63458445,4500,4485,4500,4470,2067
20240404,113000,54214515,4520,4520,4520,4520,0
20240404,112900,54214515,4520,4520,4520,4485,1366
20240404,112800,48076625,4510,4510,4510,4510,0
20240404,112700,48076625,4510,4510,4510,4510,0
20240404,112600,48076625,4510,4520,4520,4510,36
20240404,112500,47914035,4520,4520,4520,4520,0
20240404,112400,47914035,4520,4520,4520,4520,1
20240404,112300,47909515,4520,4520,4520,4520,0
20240404,112200,47909515,4520,4520,4520,4520,0
20240404,112100,47909515,4520,4520,4520,4520,0
20240404,112000,47909515,4520,4520,4520,4520,1
20240404,111900,47904995,4510,4510,4510,4510,0
20240404,111800,47904995,4510,4510,4510,4510,50
20240404,111700,47679495,4505,4505,4505,4505,0
20240404,111600,47679495,4505,4505,4505,4505,0
20240404,111500,47679495,4505,4505,4505,4505,0
20240404,111400,47679495,4505,4505,4505,4505,300
20240404,111300,46327995,4505,4505,4505,4505,0
20240404,111200,46327995,4505,4505,4505,4505,328
20240404,111100,44850355,4510,4510,4510,4510,0
20240404,111000,44850355,4510,4510,4510,4510,0
20240404,110900,44850355,4510,4510,4510,4510,0
20240404,110800,44850355,4510,4510,4510,4510,1
20240404,110700,44845845,4490,4490,4490,4490,200
20240404,110600,43947845,4510,4485,4510,4485,41
20240404,110500,43763935,4485,4485,4485,4485,57
20240404,110400,43508290,4485,4490,4510,4485,295
20240404,110300,42183725,4510,4510,4510,4510,0
20240404,110200,42183725,4510,4510,4510,4510,0
20240404,110100,42183725,4510,4510,4510,4490,5
20240404,110000,42161215,4500,4500,4500,4500,100
20240404,105900,41711215,4500,4500,4500,4500,105
20240404,105800,41238715,4500,4500,4500,4500,0
20240404,105700,41238715,4500,4500,4500,4500,0
20240404,105600,41238715,4500,4510,4510,4500,51
20240404,105500,41009205,4515,4515,4515,4515,0
20240404,105400,41009205,4515,4515,4515,4515,0
20240404,105300,41009205,4515,4515,4515,4515,0
20240404,105200,41009205,4515,4515,4515,4515,0
20240404,105100,41009205,4515,4515,4515,4515,0
20240404,105000,41009205,4515,4515,4515,4515,4
20240404,104900,40991145,4520,4520,4520,4520,0
20240404,104800,40991145,4520,4520,4520,4520,0
20240404,104700,40991145,4520,4520,4520,4520,0
20240404,104600,40991145,4520,4515,4520,4515,7
20240404,104500,40959535,4515,4515,4515,4515,3
20240404,104400,40945990,4520,4520,4520,4520,0
20240404,104300,40945990,4520,4520,4520,4520,0
20240404,104200,40945990,4520,4520,4520,4520,0
20240404,104100,40945990,4520,4520,4520,4515,148
20240404,104000,40277035,4520,4520,4520,4520,0
20240404,103900,40277035,4520,4520,4520,4520,773
20240404,103800,36783075,4520,4520,4520,4520,1
20240404,103700,36778555,4500,4500,4500,4500,0
20240404,103600,36778555,4500,4500,4500,4500,0
20240404,103500,36778555,4500,4505,4505,4500,176
20240404,103400,35986095,4520,4520,4520,4520,123
20240404,103300,35430135,4520,4520,4520,4520,0
20240404,103200,35430135,4520,4520,4520,4520,0
20240404,103100,35430135,4520,4520,4520,4520,0
20240404,103000,35430135,4520,4520,4520,4520,0
20240404,102900,35430135,4520,4520,4520,4520,0
20240404,102800,35430135,4520,4520,4520,4520,28
20240404,102700,35303575,4520,4520,4520,4520,22
20240404,102600,35204135,4520,4500,4520,4500,178
20240404,102500,34403075,4500,4500,4500,4500,0
20240404,102400,34403075,4500,4500,4500,4500,0
20240404,102300,34403075,4500,4500,4500,4500,0
20240404,102200,34403075,4500,4500,4500,4500,0
20240404,102100,34403075,4500,4500,4500,4500,0
20240404,102000,34403075,4500,4500,4500,4500,1000
20240404,101900,29903075,4500,4500,4500,4500,0
20240404,101800,29903075,4500,4500,4500,4500,0
20240404,101700,29903075,4500,4505,4505,4500,392
20240404,101600,28138265,4520,4520,4520,4520,0
20240404,101500,28138265,4520,4520,4520,4520,0
20240404,101400,28138265,4520,4520,4520,4520,0
20240404,101300,28138265,4520,4520,4520,4520,0
20240404,101200,28138265,4520,4520,4520,4520,0
20240404,101100,28138265,4520,4520,4520,4520,0
20240404,101000,28138265,4520,4520,4520,4520,0
20240404,100900,28138265,4520,4520,4520,4520,0
20240404,100800,28138265,4520,4520,4520,4520,0
20240404,100700,28138265,4520,4520,4520,4520,50
20240404,100600,27912265,4520,4520,4520,4520,0
20240404,100500,27912265,4520,4520,4520,4520,0
20240404,100400,27912265,4520,4520,4520,4520,0
20240404,100300,27912265,4520,4520,4520,4520,0
20240404,100200,27912265,4520,4520,4520,4520,0
20240404,100100,27912265,4520,4520,4520,4520,0
20240404,100000,27912265,4520,4520,4520,4520,0
20240404,095900,27912265,4520,4520,4520,4520,0
20240404,095800,27912265,4520,4520,4520,4520,0
20240404,095700,27912265,4520,4520,4520,4520,0
20240404,095600,27912265,4520,4520,4520,4520,1
20240404,095500,27907745,4520,4520,4520,4520,0
20240404,095400,27907745,4520,4520,4520,4520,0
20240404,095300,27907745,4520,4520,4520,4520,0
20240404,095200,27907745,4520,4520,4520,4520,0
20240404,095100,27907745,4520,4520,4520,4520,0
20240404,095000,27907745,4520,4520,4520,4520,1
20240404,094900,27903225,4520,4520,4520,4520,65
20240404,094800,27609425,4520,4520,4520,4520,200
20240404,094700,26705425,4520,4505,4520,4505,11
20240404,094600,26655855,4520,4520,4520,4520,0
20240404,094500,26655855,4520,4520,4520,4520,1
20240404,094400,26651335,4505,4505,4505,4505,0
20240404,094300,26651335,4505,4505,4505,4505,67
20240404,094200,26349500,4505,4505,4505,4505,0
20240404,094100,26349500,4505,4510,4510,4505,213
20240404,094000,25389185,4520,4520,4520,4520,0
20240404,093900,25389185,4520,4520,4520,4520,10
20240404,093800,25343985,4520,4520,4520,4520,0
20240404,093700,25343985,4520,4520,4520,4520,0
20240404,093600,25343985,4520,4535,4535,4520,5
20240404,093500,25321370,4520,4520,4520,4520,830
20240404,093400,21569770,4540,4520,4540,4520,315
20240404,093300,20145470,4520,4520,4520,4520,0
20240404,093200,20145470,4520,4520,4520,4520,0
20240404,093100,20145470,4520,4505,4520,4505,18
20240404,093000,20064335,4515,4530,4530,4515,272
20240404,092900,18834210,4540,4540,4540,4540,0
20240404,092800,18834210,4540,4540,4540,4540,0
20240404,092700,18834210,4540,4540,4540,4540,400
20240404,092600,17018210,4530,4520,4530,4520,263
20240404,092500,15827335,4520,4515,4520,4515,906
20240404,092400,11736740,4515,4515,4515,4515,1
20240404,092300,11732225,4500,4500,4500,4500,50
20240404,092200,11507225,4520,4520,4520,4520,1
20240404,092100,11502705,4500,4505,4505,4500,52
20240404,092000,11268475,4505,4515,4520,4505,511
20240404,091900,8961330,4520,4520,4520,4520,0
20240404,091800,8961330,4520,4520,4520,4520,300
20240404,091700,7605330,4515,4515,4515,4515,5
20240404,091600,7582755,4520,4520,4520,4520,1
20240404,091500,7578235,4515,4515,4515,4515,0
20240404,091400,7578235,4515,4515,4515,4515,87
20240404,091300,7185430,4520,4520,4520,4520,34
20240404,091200,7031750,4520,4520,4520,4520,0
20240404,091100,7031750,4520,4520,4520,4520,0
20240404,091000,7031750,4520,4520,4520,4520,6
20240404,090900,7004630,4520,4520,4520,4520,5
20240404,090800,6982030,4525,4525,4525,4525,0
20240404,090700,6982030,4525,4525,4525,4525,20
20240404,090600,6891530,4540,4530,4540,4530,15
20240404,090500,6823570,4545,4545,4545,4545,200
20240404,090400,5914570,4545,4545,4545,4540,154
20240404,090300,5214690,4550,4550,4550,4550,70
20240404,090200,4896190,4550,4520,4550,4515,252
20240404,090100,3751235,4550,4505,4550,4505,255
20240404,090000,2601575,4505,4490,4505,4490,579