KissMeData/028080/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,195600,64586160,4010,4010,4010,4010,302
20240404,195500,64586160,4010,4010,4010,4010,0
20240404,195400,64586160,4010,4010,4010,4010,0
20240404,195300,64586160,4010,4010,4010,4010,0
20240404,195200,64586160,4010,4010,4010,4010,0
20240404,195100,64586160,4010,4010,4010,4010,0
20240404,195000,64586160,4010,4010,4010,4010,0
20240404,194900,64586160,4010,4010,4010,4010,0
20240404,194800,64586160,4010,4010,4010,4010,0
20240404,194700,64586160,4010,4010,4010,4010,0
20240404,194600,64586160,4010,4010,4010,4010,0
20240404,194500,64586160,4010,4010,4010,4010,0
20240404,194400,64586160,4010,4010,4010,4010,0
20240404,194300,64586160,4010,4010,4010,4010,0
20240404,194200,64586160,4010,4010,4010,4010,0
20240404,194100,64586160,4010,4010,4010,4010,0
20240404,194000,64586160,4010,4010,4010,4010,0
20240404,193900,64586160,4010,4010,4010,4010,0
20240404,193800,64586160,4010,4010,4010,4010,0
20240404,193700,64586160,4010,4010,4010,4010,0
20240404,193600,64586160,4010,4010,4010,4010,0
20240404,193500,64586160,4010,4010,4010,4010,0
20240404,193400,64586160,4010,4010,4010,4010,0
20240404,193300,64586160,4010,4010,4010,4010,0
20240404,193200,64586160,4010,4010,4010,4010,0
20240404,193100,64586160,4010,4010,4010,4010,0
20240404,193000,64586160,4010,4010,4010,4010,0
20240404,192900,64586160,4010,4010,4010,4010,0
20240404,192800,64586160,4010,4010,4010,4010,0
20240404,192700,64586160,4010,4010,4010,4010,0
20240404,192600,64586160,4010,4010,4010,4010,302
20240404,192500,64586160,4010,4010,4010,4010,0
20240404,192400,64586160,4010,4010,4010,4010,0
20240404,192300,64586160,4010,4010,4010,4010,0
20240404,192200,64586160,4010,4010,4010,4010,0
20240404,192100,64586160,4010,4010,4010,4010,0
20240404,192000,64586160,4010,4010,4010,4010,0
20240404,191900,64586160,4010,4010,4010,4010,0
20240404,191800,64586160,4010,4010,4010,4010,0
20240404,191700,64586160,4010,4010,4010,4010,0
20240404,191600,64586160,4010,4010,4010,4010,0
20240404,191500,64586160,4010,4010,4010,4010,0
20240404,191400,64586160,4010,4010,4010,4010,0
20240404,191300,64586160,4010,4010,4010,4010,0
20240404,191200,64586160,4010,4010,4010,4010,0
20240404,191100,64586160,4010,4010,4010,4010,0
20240404,191000,64586160,4010,4010,4010,4010,0
20240404,190900,64586160,4010,4010,4010,4010,0
20240404,190800,64586160,4010,4010,4010,4010,0
20240404,190700,64586160,4010,4010,4010,4010,0
20240404,190600,64586160,4010,4010,4010,4010,0
20240404,190500,64586160,4010,4010,4010,4010,0
20240404,190400,64586160,4010,4010,4010,4010,0
20240404,190300,64586160,4010,4010,4010,4010,0
20240404,190200,64586160,4010,4010,4010,4010,0
20240404,190100,64586160,4010,4010,4010,4010,0
20240404,190000,64586160,4010,4010,4010,4010,0
20240404,185900,64586160,4010,4010,4010,4010,0
20240404,185800,64586160,4010,4010,4010,4010,0
20240404,185700,64586160,4010,4010,4010,4010,0
20240404,185600,64586160,4010,4010,4010,4010,302
20240404,185500,64586160,4010,4010,4010,4010,0
20240404,185400,64586160,4010,4010,4010,4010,0
20240404,185300,64586160,4010,4010,4010,4010,0
20240404,185200,64586160,4010,4010,4010,4010,0
20240404,185100,64586160,4010,4010,4010,4010,0
20240404,185000,64586160,4010,4010,4010,4010,0
20240404,184900,64586160,4010,4010,4010,4010,0
20240404,184800,64586160,4010,4010,4010,4010,0
20240404,184700,64586160,4010,4010,4010,4010,0
20240404,184600,64586160,4010,4010,4010,4010,0
20240404,184500,64586160,4010,4010,4010,4010,0
20240404,184400,64586160,4010,4010,4010,4010,0
20240404,184300,64586160,4010,4010,4010,4010,0
20240404,184200,64586160,4010,4010,4010,4010,0
20240404,184100,64586160,4010,4010,4010,4010,0
20240404,184000,64586160,4010,4010,4010,4010,0
20240404,183900,64586160,4010,4010,4010,4010,0
20240404,183800,64586160,4010,4010,4010,4010,0
20240404,183700,64586160,4010,4010,4010,4010,0
20240404,183600,64586160,4010,4010,4010,4010,0
20240404,183500,64586160,4010,4010,4010,4010,0
20240404,183400,64586160,4010,4010,4010,4010,0
20240404,183300,64586160,4010,4010,4010,4010,0
20240404,183200,64586160,4010,4010,4010,4010,0
20240404,183100,64586160,4010,4010,4010,4010,0
20240404,183000,64586160,4010,4010,4010,4010,0
20240404,182900,64586160,4010,4010,4010,4010,0
20240404,182800,64586160,4010,4010,4010,4010,0
20240404,182700,64586160,4010,4010,4010,4010,0
20240404,182600,64586160,4010,4010,4010,4010,302
20240404,182500,64586160,4010,4010,4010,4010,0
20240404,182400,64586160,4010,4010,4010,4010,0
20240404,182300,64586160,4010,4010,4010,4010,0
20240404,182200,64586160,4010,4010,4010,4010,0
20240404,182100,64586160,4010,4010,4010,4010,0
20240404,182000,64586160,4010,4010,4010,4010,0
20240404,181900,64586160,4010,4010,4010,4010,0
20240404,181800,64586160,4010,4010,4010,4010,0
20240404,181700,64586160,4010,4010,4010,4010,0
20240404,181600,64586160,4010,4010,4010,4010,0
20240404,181500,64586160,4010,4010,4010,4010,0
20240404,181400,64586160,4010,4010,4010,4010,0
20240404,181300,64586160,4010,4010,4010,4010,0
20240404,181200,64586160,4010,4010,4010,4010,0
20240404,181100,64586160,4010,4010,4010,4010,0
20240404,181000,64586160,4010,4010,4010,4010,0
20240404,180900,64586160,4010,4010,4010,4010,0
20240404,180800,64586160,4010,4010,4010,4010,0
20240404,180700,64586160,4010,4010,4010,4010,0
20240404,180600,64586160,4010,4010,4010,4010,0
20240404,180500,64586160,4010,4010,4010,4010,0
20240404,180400,64586160,4010,4010,4010,4010,0
20240404,180300,64586160,4010,4010,4010,4010,0
20240404,180200,64586160,4010,4010,4010,4010,0
20240404,180100,64586160,4010,4010,4010,4010,0
20240404,180000,64586160,4010,4010,4010,4010,0
20240404,175900,64586160,4010,4010,4010,4010,0
20240404,175800,64586160,4010,4010,4010,4010,0
20240404,175700,64586160,4010,4010,4010,4010,0
20240404,175600,64586160,4010,4010,4010,4010,302
20240404,175500,64586160,4010,4010,4010,4010,0
20240404,175400,64586160,4010,4010,4010,4010,0
20240404,175300,64586160,4010,4010,4010,4010,0
20240404,175200,64586160,4010,4010,4010,4010,0
20240404,175100,64586160,4010,4010,4010,4010,0
20240404,175000,64586160,4010,4010,4010,4010,0
20240404,174900,64586160,4010,4010,4010,4010,0
20240404,174800,64586160,4010,4010,4010,4010,0
20240404,174700,64586160,4010,4010,4010,4010,0
20240404,174600,64586160,4010,4010,4010,4010,0
20240404,174500,64586160,4010,4010,4010,4010,0
20240404,174400,64586160,4010,4010,4010,4010,0
20240404,174300,64586160,4010,4010,4010,4010,0
20240404,174200,64586160,4010,4010,4010,4010,0
20240404,174100,64586160,4010,4010,4010,4010,0
20240404,174000,64586160,4010,4010,4010,4010,0
20240404,173900,64586160,4010,4010,4010,4010,0
20240404,173800,64586160,4010,4010,4010,4010,0
20240404,173700,64586160,4010,4010,4010,4010,0
20240404,173600,64586160,4010,4010,4010,4010,0
20240404,173500,64586160,4010,4010,4010,4010,0
20240404,173400,64586160,4010,4010,4010,4010,0
20240404,173300,64586160,4010,4010,4010,4010,0
20240404,173200,64586160,4010,4010,4010,4010,0
20240404,173100,64586160,4010,4010,4010,4010,0
20240404,173000,64586160,4010,4010,4010,4010,0
20240404,172900,64586160,4010,4010,4010,4010,0
20240404,172800,64586160,4010,4010,4010,4010,0
20240404,172700,64586160,4010,4010,4010,4010,0
20240404,172600,64586160,4010,4010,4010,4010,302
20240404,172500,64586160,4010,4010,4010,4010,0
20240404,172400,64586160,4010,4010,4010,4010,0
20240404,172300,64586160,4010,4010,4010,4010,0
20240404,172200,64586160,4010,4010,4010,4010,0
20240404,172100,64586160,4010,4010,4010,4010,0
20240404,172000,64586160,4010,4010,4010,4010,0
20240404,171900,64586160,4010,4010,4010,4010,0
20240404,171800,64586160,4010,4010,4010,4010,0
20240404,171700,64586160,4010,4010,4010,4010,0
20240404,171600,64586160,4010,4010,4010,4010,0
20240404,171500,64586160,4010,4010,4010,4010,0
20240404,171400,64586160,4010,4010,4010,4010,0
20240404,171300,64586160,4010,4010,4010,4010,0
20240404,171200,64586160,4010,4010,4010,4010,0
20240404,171100,64586160,4010,4010,4010,4010,0
20240404,171000,64586160,4010,4010,4010,4010,0
20240404,170900,64586160,4010,4010,4010,4010,0
20240404,170800,64586160,4010,4010,4010,4010,0
20240404,170700,64586160,4010,4010,4010,4010,0
20240404,170600,64586160,4010,4010,4010,4010,0
20240404,170500,64586160,4010,4010,4010,4010,0
20240404,170400,64586160,4010,4010,4010,4010,0
20240404,170300,64586160,4010,4010,4010,4010,0
20240404,170200,64586160,4010,4010,4010,4010,0
20240404,170100,64586160,4010,4010,4010,4010,0
20240404,170000,64586160,4010,4010,4010,4010,0
20240404,165900,64586160,4010,4010,4010,4010,0
20240404,165800,64586160,4010,4010,4010,4010,0
20240404,165700,64586160,4010,4010,4010,4010,0
20240404,165600,64586160,4010,4010,4010,4010,302
20240404,165500,64586160,4010,4010,4010,4010,0
20240404,165400,64586160,4010,4010,4010,4010,0
20240404,165300,64586160,4010,4010,4010,4010,0
20240404,165200,64586160,4010,4010,4010,4010,0
20240404,165100,64586160,4010,4010,4010,4010,0
20240404,165000,64586160,4010,4010,4010,4010,0
20240404,164900,64586160,4010,4010,4010,4010,0
20240404,164800,64586160,4010,4010,4010,4010,0
20240404,164700,64586160,4010,4010,4010,4010,0
20240404,164600,64586160,4010,4010,4010,4010,0
20240404,164500,64586160,4010,4010,4010,4010,0
20240404,164400,64586160,4010,4010,4010,4010,0
20240404,164300,64586160,4010,4010,4010,4010,0
20240404,164200,64586160,4010,4010,4010,4010,0
20240404,164100,64586160,4010,4010,4010,4010,0
20240404,164000,64586160,4010,4010,4010,4010,0
20240404,163900,64586160,4010,4010,4010,4010,0
20240404,163800,64586160,4010,4010,4010,4010,0
20240404,163700,64586160,4010,4010,4010,4010,0
20240404,163600,64586160,4010,4010,4010,4010,0
20240404,163500,64586160,4010,4010,4010,4010,0
20240404,163400,64586160,4010,4010,4010,4010,0
20240404,163300,64586160,4010,4010,4010,4010,0
20240404,163200,64586160,4010,4010,4010,4010,0
20240404,163100,64586160,4010,4010,4010,4010,0
20240404,163000,64586160,4010,4010,4010,4010,0
20240404,162900,64586160,4010,4010,4010,4010,0
20240404,162800,64586160,4010,4010,4010,4010,0
20240404,162700,64586160,4010,4010,4010,4010,0
20240404,162600,64586160,4010,4010,4010,4010,302
20240404,162500,64586160,4010,4010,4010,4010,0
20240404,162400,64586160,4010,4010,4010,4010,0
20240404,162300,64586160,4010,4010,4010,4010,0
20240404,162200,64586160,4010,4010,4010,4010,0
20240404,162100,64586160,4010,4010,4010,4010,0
20240404,162000,64586160,4010,4010,4010,4010,0
20240404,161900,64586160,4010,4010,4010,4010,0
20240404,161800,64586160,4010,4010,4010,4010,0
20240404,161700,64586160,4010,4010,4010,4010,0
20240404,161600,64586160,4010,4010,4010,4010,0
20240404,161500,64586160,4010,4010,4010,4010,0
20240404,161400,64586160,4010,4010,4010,4010,0
20240404,161300,64586160,4010,4010,4010,4010,0
20240404,161200,64586160,4010,4010,4010,4010,0
20240404,161100,64586160,4010,4010,4010,4010,0
20240404,161000,64586160,4010,4010,4010,4010,0
20240404,160900,64586160,4010,4010,4010,4010,0
20240404,160800,64586160,4010,4010,4010,4010,0
20240404,160700,64586160,4010,4010,4010,4010,0
20240404,160600,64586160,4010,4010,4010,4010,0
20240404,160500,64586160,4010,4010,4010,4010,0
20240404,160400,64586160,4010,4010,4010,4010,0
20240404,160300,64586160,4010,4010,4010,4010,0
20240404,160200,64586160,4010,4010,4010,4010,0
20240404,160100,64586160,4010,4010,4010,4010,0
20240404,160000,64586160,4010,4010,4010,4010,0
20240404,155900,64586160,4010,4010,4010,4010,0
20240404,155800,64586160,4010,4010,4010,4010,0
20240404,155700,64586160,4010,4010,4010,4010,0
20240404,155600,64586160,4010,4010,4010,4010,302
20240404,155500,64586160,4010,4010,4010,4010,0
20240404,155400,64586160,4010,4010,4010,4010,0
20240404,155300,64586160,4010,4010,4010,4010,0
20240404,155200,64586160,4010,4010,4010,4010,0
20240404,155100,64586160,4010,4010,4010,4010,0
20240404,155000,64586160,4010,4010,4010,4010,0
20240404,154900,64586160,4010,4010,4010,4010,0
20240404,154800,64586160,4010,4010,4010,4010,0
20240404,154700,64586160,4010,4010,4010,4010,0
20240404,154600,64586160,4010,4010,4010,4010,0
20240404,154500,64586160,4010,4010,4010,4010,0
20240404,154400,64586160,4010,4010,4010,4010,0
20240404,154300,64586160,4010,4010,4010,4010,0
20240404,154200,64586160,4010,4010,4010,4010,0
20240404,154100,64586160,4010,4010,4010,4010,0
20240404,154000,64586160,4010,4010,4010,4010,0
20240404,153900,64586160,4010,4010,4010,4010,0
20240404,153800,64586160,4010,4010,4010,4010,0
20240404,153700,64586160,4010,4010,4010,4010,0
20240404,153600,64586160,4010,4010,4010,4010,0
20240404,153500,64586160,4010,4010,4010,4010,0
20240404,153400,64586160,4010,4010,4010,4010,0
20240404,153300,64586160,4010,4010,4010,4010,0
20240404,153200,64586160,4010,4010,4010,4010,0
20240404,153100,64586160,4010,4010,4010,4010,0
20240404,153000,64586160,4010,4010,4010,4010,302
20240404,152900,63375140,4025,4025,4025,4025,0
20240404,152800,63375140,4025,4025,4025,4025,0
20240404,152700,63375140,4025,4025,4025,4025,0
20240404,152600,63375140,4025,4025,4025,4025,0
20240404,152500,63375140,4025,4025,4025,4025,0
20240404,152400,63375140,4025,4025,4025,4025,0
20240404,152300,63375140,4025,4025,4025,4025,0
20240404,152200,63375140,4025,4025,4025,4025,0
20240404,152100,63375140,4025,4025,4025,4025,0
20240404,152000,63375140,4025,4025,4025,4025,0
20240404,151900,63375140,4025,4050,4050,4025,5
20240404,151800,63354965,4055,4040,4055,4025,54
20240404,151700,63136820,4055,4055,4055,4055,0
20240404,151600,63136820,4055,4050,4055,4040,8
20240404,151500,63104420,4040,4040,4040,4040,1
20240404,151400,63100380,4035,4035,4035,4035,8
20240404,151300,63068100,4025,4025,4025,4025,0
20240404,151200,63068100,4025,4025,4025,4025,0
20240404,151100,63068100,4025,4025,4025,4025,0
20240404,151000,63068100,4025,4025,4025,4025,0
20240404,150900,63068100,4025,4025,4025,4025,5
20240404,150800,63047975,4060,4060,4060,4060,0
20240404,150700,63047975,4060,4060,4060,4060,42
20240404,150600,62877455,4025,4025,4025,4015,23
20240404,150500,62784900,4010,4010,4010,4010,0
20240404,150400,62784900,4010,4010,4010,4010,0
20240404,150300,62784900,4010,4010,4010,4010,0
20240404,150200,62784900,4010,4010,4010,4010,0
20240404,150100,62784900,4010,4010,4010,4010,54
20240404,150000,62568360,4010,4010,4010,4010,0
20240404,145900,62568360,4010,4010,4010,4010,0
20240404,145800,62568360,4010,4050,4050,4010,490
20240404,145700,60595690,4050,4050,4050,4050,0
20240404,145600,60595690,4050,4050,4050,4050,0
20240404,145500,60595690,4050,4050,4050,4050,0
20240404,145400,60595690,4050,4050,4050,4050,252
20240404,145300,59575090,4055,4055,4055,4055,0
20240404,145200,59575090,4055,4055,4055,4055,7
20240404,145100,59546705,4055,4055,4055,4055,0
20240404,145000,59546705,4055,4055,4055,4055,0
20240404,144900,59546705,4055,4055,4055,4055,0
20240404,144800,59546705,4055,4055,4055,4055,11
20240404,144700,59502100,4050,4050,4050,4050,0
20240404,144600,59502100,4050,4050,4050,4050,0
20240404,144500,59502100,4050,4050,4050,4050,0
20240404,144400,59502100,4050,4055,4055,4050,231
20240404,144300,58565510,4055,4055,4055,4055,176
20240404,144200,57851830,4065,4065,4065,4065,0
20240404,144100,57851830,4065,4065,4065,4065,0
20240404,144000,57851830,4065,4065,4065,4065,0
20240404,143900,57851830,4065,4065,4065,4065,0
20240404,143800,57851830,4065,4065,4065,4065,0
20240404,143700,57851830,4065,4065,4065,4065,0
20240404,143600,57851830,4065,4065,4065,4065,0
20240404,143500,57851830,4065,4065,4065,4065,0
20240404,143400,57851830,4065,4065,4065,4065,0
20240404,143300,57851830,4065,4065,4065,4065,0
20240404,143200,57851830,4065,4065,4065,4065,7
20240404,143100,57823375,4060,4060,4060,4060,0
20240404,143000,57823375,4060,4060,4060,4060,0
20240404,142900,57823375,4060,4060,4060,4060,7
20240404,142800,57794955,4055,4055,4055,4055,0
20240404,142700,57794955,4055,4055,4055,4055,0
20240404,142600,57794955,4055,4055,4055,4055,0
20240404,142500,57794955,4055,4055,4055,4055,10
20240404,142400,57754405,4055,4055,4060,4055,28
20240404,142300,57640765,4055,4055,4055,4055,0
20240404,142200,57640765,4055,4055,4055,4055,3
20240404,142100,57628600,4055,4055,4055,4055,0
20240404,142000,57628600,4055,4055,4055,4055,0
20240404,141900,57628600,4055,4055,4055,4055,3
20240404,141800,57616435,4055,4055,4055,4055,0
20240404,141700,57616435,4055,4055,4055,4055,0
20240404,141600,57616435,4055,4055,4055,4055,3
20240404,141500,57604270,4055,4055,4055,4055,0
20240404,141400,57604270,4055,4055,4055,4055,0
20240404,141300,57604270,4055,4055,4055,4055,3
20240404,141200,57592105,4055,4055,4055,4055,0
20240404,141100,57592105,4055,4055,4055,4055,0
20240404,141000,57592105,4055,4055,4055,4055,0
20240404,140900,57592105,4055,4055,4055,4055,3
20240404,140800,57579940,4055,4055,4055,4055,0
20240404,140700,57579940,4055,4055,4055,4055,0
20240404,140600,57579940,4055,4055,4055,4055,1
20240404,140500,57575885,4055,4055,4055,4055,1
20240404,140400,57571830,4055,4055,4055,4055,1
20240404,140300,57567775,4055,4055,4055,4055,1
20240404,140200,57563720,4055,4060,4060,4055,2
20240404,140100,57555605,4055,4055,4055,4055,1
20240404,140000,57551550,4055,4055,4055,4055,1
20240404,135900,57547495,4055,4055,4055,4055,2
20240404,135800,57539385,4055,4055,4055,4055,5
20240404,135700,57519110,4055,4055,4055,4055,0
20240404,135600,57519110,4055,4055,4055,4055,0
20240404,135500,57519110,4055,4055,4055,4055,9
20240404,135400,57482615,4055,4055,4055,4055,0
20240404,135300,57482615,4055,4055,4055,4055,3
20240404,135200,57470450,4055,4055,4055,4055,6
20240404,135100,57446120,4055,4055,4055,4055,0
20240404,135000,57446120,4055,4055,4055,4055,0
20240404,134900,57446120,4055,4055,4055,4055,0
20240404,134800,57446120,4055,4055,4055,4055,0
20240404,134700,57446120,4055,4055,4055,4055,0
20240404,134600,57446120,4055,4055,4055,4055,0
20240404,134500,57446120,4055,4055,4055,4055,0
20240404,134400,57446120,4055,4055,4055,4055,0
20240404,134300,57446120,4055,4055,4055,4055,0
20240404,134200,57446120,4055,4055,4055,4055,0
20240404,134100,57446120,4055,4055,4055,4055,0
20240404,134000,57446120,4055,4055,4055,4055,0
20240404,133900,57446120,4055,4055,4055,4055,0
20240404,133800,57446120,4055,4055,4055,4055,0
20240404,133700,57446120,4055,4055,4055,4055,13
20240404,133600,57393405,4055,4055,4055,4055,0
20240404,133500,57393405,4055,4055,4055,4055,0
20240404,133400,57393405,4055,4070,4070,4055,100
20240404,133300,56987865,4070,4070,4070,4070,0
20240404,133200,56987865,4070,4070,4070,4070,0
20240404,133100,56987865,4070,4070,4070,4070,0
20240404,133000,56987865,4070,4070,4070,4070,0
20240404,132900,56987865,4070,4070,4070,4070,0
20240404,132800,56987865,4070,4070,4070,4070,0
20240404,132700,56987865,4070,4070,4070,4070,20
20240404,132600,56906465,4070,4070,4070,4070,0
20240404,132500,56906465,4070,4070,4070,4070,0
20240404,132400,56906465,4070,4070,4070,4070,0
20240404,132300,56906465,4070,4065,4070,4065,98
20240404,132200,56507620,4060,4055,4060,4055,137
20240404,132100,55952035,4050,4055,4055,4050,1064
20240404,132000,51642685,4055,4055,4055,4055,0
20240404,131900,51642685,4055,4055,4055,4055,0
20240404,131800,51642685,4055,4055,4055,4055,1
20240404,131700,51638630,4050,4050,4050,4050,0
20240404,131600,51638630,4050,4050,4050,4050,0
20240404,131500,51638630,4050,4050,4050,4050,0
20240404,131400,51638630,4050,4050,4050,4050,5
20240404,131300,51618380,4050,4050,4050,4050,0
20240404,131200,51618380,4050,4050,4050,4050,0
20240404,131100,51618380,4050,4050,4050,4050,0
20240404,131000,51618380,4050,4050,4050,4050,83
20240404,130900,51282230,4050,4055,4055,4050,1034
20240404,130800,47093020,4055,4055,4055,4055,0
20240404,130700,47093020,4055,4055,4055,4055,0
20240404,130600,47093020,4055,4055,4055,4055,0
20240404,130500,47093020,4055,4055,4055,4055,5
20240404,130400,47072745,4055,4055,4055,4055,0
20240404,130300,47072745,4055,4055,4055,4055,75
20240404,130200,46768620,4060,4060,4060,4060,0
20240404,130100,46768620,4060,4060,4060,4060,0
20240404,130000,46768620,4060,4060,4060,4060,2
20240404,125900,46760500,4055,4055,4055,4055,5
20240404,125800,46740225,4060,4060,4060,4060,0
20240404,125700,46740225,4060,4060,4060,4060,0
20240404,125600,46740225,4060,4060,4060,4060,0
20240404,125500,46740225,4060,4060,4060,4060,0
20240404,125400,46740225,4060,4060,4060,4060,0
20240404,125300,46740225,4060,4060,4060,4060,50
20240404,125200,46537225,4055,4055,4055,4055,0
20240404,125100,46537225,4055,4060,4060,4055,59
20240404,125000,46297730,4060,4060,4060,4060,16
20240404,124900,46232770,4060,4060,4060,4060,14
20240404,124800,46175930,4050,4050,4050,4050,0
20240404,124700,46175930,4050,4050,4050,4050,0
20240404,124600,46175930,4050,4050,4050,4050,0
20240404,124500,46175930,4050,4050,4050,4050,0
20240404,124400,46175930,4050,4050,4050,4050,0
20240404,124300,46175930,4050,4070,4070,4050,263
20240404,124200,45106040,4070,4070,4070,4070,0
20240404,124100,45106040,4070,4070,4070,4070,0
20240404,124000,45106040,4070,4070,4070,4070,0
20240404,123900,45106040,4070,4070,4070,4070,0
20240404,123800,45106040,4070,4070,4070,4070,0
20240404,123700,45106040,4070,4070,4070,4070,0
20240404,123600,45106040,4070,4080,4080,4070,198
20240404,123500,44299620,4095,4095,4095,4095,0
20240404,123400,44299620,4095,4095,4095,4095,0
20240404,123300,44299620,4095,4095,4095,4095,0
20240404,123200,44299620,4095,4095,4095,4080,45
20240404,123100,44115510,4095,4095,4095,4095,0
20240404,123000,44115510,4095,4095,4095,4095,0
20240404,122900,44115510,4095,4095,4095,4095,0
20240404,122800,44115510,4095,4095,4095,4095,0
20240404,122700,44115510,4095,4095,4095,4095,0
20240404,122600,44115510,4095,4095,4095,4095,0
20240404,122500,44115510,4095,4095,4095,4095,0
20240404,122400,44115510,4095,4095,4095,4095,0
20240404,122300,44115510,4095,4095,4095,4095,0
20240404,122200,44115510,4095,4095,4095,4095,0
20240404,122100,44115510,4095,4095,4095,4095,0
20240404,122000,44115510,4095,4095,4095,4095,0
20240404,121900,44115510,4095,4095,4095,4095,0
20240404,121800,44115510,4095,4095,4095,4095,0
20240404,121700,44115510,4095,4095,4095,4095,0
20240404,121600,44115510,4095,4095,4095,4095,0
20240404,121500,44115510,4095,4095,4095,4095,0
20240404,121400,44115510,4095,4090,4095,4090,15
20240404,121300,44054155,4100,4100,4100,4100,0
20240404,121200,44054155,4100,4100,4100,4100,0
20240404,121100,44054155,4100,4100,4100,4100,0
20240404,121000,44054155,4100,4100,4100,4100,0
20240404,120900,44054155,4100,4100,4100,4100,0
20240404,120800,44054155,4100,4100,4100,4100,0
20240404,120700,44054155,4100,4100,4100,4100,0
20240404,120600,44054155,4100,4100,4100,4100,0
20240404,120500,44054155,4100,4100,4100,4100,0
20240404,120400,44054155,4100,4100,4100,4100,0
20240404,120300,44054155,4100,4100,4100,4100,0
20240404,120200,44054155,4100,4100,4100,4100,0
20240404,120100,44054155,4100,4100,4100,4100,0
20240404,120000,44054155,4100,4100,4100,4100,27
20240404,115900,43943455,4100,4100,4100,4100,0
20240404,115800,43943455,4100,4100,4100,4100,15
20240404,115700,43881955,4100,4100,4100,4100,2
20240404,115600,43873755,4100,4100,4100,4100,19
20240404,115500,43795855,4100,4100,4100,4100,145
20240404,115400,43201355,4100,4100,4100,4100,30
20240404,115300,43078355,4120,4120,4120,4120,1
20240404,115200,43074235,4100,4100,4125,4100,349
20240404,115100,41643060,4100,4055,4100,4055,1054
20240404,115000,37348180,4050,4050,4050,4050,0
20240404,114900,37348180,4050,4050,4050,4050,0
20240404,114800,37348180,4050,4050,4050,4050,0
20240404,114700,37348180,4050,4050,4050,4050,243
20240404,114600,36364030,4055,4055,4055,4055,0
20240404,114500,36364030,4055,4055,4055,4055,0
20240404,114400,36364030,4055,4055,4055,4055,0
20240404,114300,36364030,4055,4055,4055,4055,0
20240404,114200,36364030,4055,4055,4055,4055,0
20240404,114100,36364030,4055,4055,4055,4055,36
20240404,114000,36218050,4065,4065,4065,4065,1
20240404,113900,36213985,4065,4065,4065,4065,10
20240404,113800,36173335,4070,4070,4070,4070,1
20240404,113700,36169265,4055,4055,4055,4055,474
20240404,113600,34247195,4055,4055,4055,4055,0
20240404,113500,34247195,4055,4055,4055,4055,0
20240404,113400,34247195,4055,4055,4055,4055,0
20240404,113300,34247195,4055,4055,4055,4055,0
20240404,113200,34247195,4055,4055,4055,4055,18
20240404,113100,34174205,4055,4070,4070,4055,136
20240404,113000,33621225,4055,4055,4055,4055,0
20240404,112900,33621225,4055,4055,4055,4055,0
20240404,112800,33621225,4055,4055,4055,4055,0
20240404,112700,33621225,4055,4030,4055,4030,442
20240404,112600,31833775,4035,4035,4035,4035,0
20240404,112500,31833775,4035,4035,4035,4035,0
20240404,112400,31833775,4035,4035,4035,4035,0
20240404,112300,31833775,4035,4035,4035,4035,0
20240404,112200,31833775,4035,4035,4035,4035,0
20240404,112100,31833775,4035,4035,4035,4035,0
20240404,112000,31833775,4035,4035,4035,4035,0
20240404,111900,31833775,4035,4035,4035,4035,0
20240404,111800,31833775,4035,4035,4035,4035,0
20240404,111700,31833775,4035,4035,4035,4035,0
20240404,111600,31833775,4035,4035,4035,4035,0
20240404,111500,31833775,4035,4035,4035,4035,0
20240404,111400,31833775,4035,4035,4035,4035,0
20240404,111300,31833775,4035,4035,4035,4035,0
20240404,111200,31833775,4035,4035,4035,4035,0
20240404,111100,31833775,4035,4035,4035,4035,5
20240404,111000,31813600,4035,4035,4035,4035,0
20240404,110900,31813600,4035,4035,4035,4035,0
20240404,110800,31813600,4035,4035,4035,4035,0
20240404,110700,31813600,4035,4035,4035,4035,0
20240404,110600,31813600,4035,4035,4035,4035,0
20240404,110500,31813600,4035,4035,4035,4035,0
20240404,110400,31813600,4035,4035,4035,4035,0
20240404,110300,31813600,4035,4035,4035,4035,0
20240404,110200,31813600,4035,4035,4035,4035,0
20240404,110100,31813600,4035,4030,4035,4030,24
20240404,110000,31716845,4030,4030,4030,4030,0
20240404,105900,31716845,4030,4030,4030,4030,2
20240404,105800,31708785,4030,4030,4030,4030,0
20240404,105700,31708785,4030,4030,4030,4030,0
20240404,105600,31708785,4030,4025,4030,4025,30
20240404,105500,31587965,3990,3990,3990,3990,0
20240404,105400,31587965,3990,4010,4010,3990,214
20240404,105300,30732415,4035,4035,4035,4035,30
20240404,105200,30611365,4045,4045,4045,4045,0
20240404,105100,30611365,4045,4045,4045,4045,0
20240404,105000,30611365,4045,4045,4045,4045,0
20240404,104900,30611365,4045,3985,4045,3985,1385
20240404,104800,25075735,3995,3995,3995,3995,1
20240404,104700,25071740,3985,3985,3985,3985,0
20240404,104600,25071740,3985,3985,3985,3985,0
20240404,104500,25071740,3985,3985,3985,3985,0
20240404,104400,25071740,3985,3985,3985,3985,0
20240404,104300,25071740,3985,3985,3985,3985,3
20240404,104200,25059785,3985,3985,3985,3985,0
20240404,104100,25059785,3985,3985,3985,3985,3
20240404,104000,25047830,3985,3985,3985,3985,3
20240404,103900,25035875,3985,3985,3985,3985,0
20240404,103800,25035875,3985,3995,3995,3985,1057
20240404,103700,20815105,3995,4000,4000,3995,66
20240404,103600,20551155,3995,4000,4000,3995,197
20240404,103500,19763225,4000,4005,4005,4000,2164
20240404,103400,11102490,4005,4005,4005,4005,2
20240404,103300,11094480,4005,4005,4005,4005,0
20240404,103200,11094480,4005,4005,4005,4005,2
20240404,103100,11086470,4005,4005,4005,4005,5
20240404,103000,11066445,4005,4005,4005,4005,13
20240404,102900,11014380,4005,4005,4005,4005,4
20240404,102800,10998360,4005,4010,4010,4005,20
20240404,102700,10918180,4010,4010,4010,4010,0
20240404,102600,10918180,4010,4010,4010,4010,0
20240404,102500,10918180,4010,4010,4010,4010,3
20240404,102400,10906150,4010,4010,4010,4010,0
20240404,102300,10906150,4010,4010,4010,4010,3
20240404,102200,10894120,4010,4010,4010,4010,0
20240404,102100,10894120,4010,4010,4010,4010,3
20240404,102000,10882090,4010,4010,4010,4010,0
20240404,101900,10882090,4010,4010,4010,4010,10
20240404,101800,10841990,4010,4010,4010,4010,0
20240404,101700,10841990,4010,4010,4010,4010,0
20240404,101600,10841990,4010,4010,4010,4010,0
20240404,101500,10841990,4010,4010,4010,4010,0
20240404,101400,10841990,4010,4010,4010,4010,0
20240404,101300,10841990,4010,4010,4010,4010,99
20240404,101200,10445000,4010,4010,4010,4010,4
20240404,101100,10428960,4010,4010,4010,4005,437
20240404,101000,8676810,4010,4010,4010,4010,0
20240404,100900,8676810,4010,4010,4010,4010,4
20240404,100800,8660770,4010,4010,4010,4010,0
20240404,100700,8660770,4010,4015,4015,4010,24
20240404,100600,8564505,4010,4010,4010,4010,0
20240404,100500,8564505,4010,4010,4010,4010,0
20240404,100400,8564505,4010,4010,4010,4010,0
20240404,100300,8564505,4010,4010,4010,4010,0
20240404,100200,8564505,4010,4010,4010,4010,35
20240404,100100,8424155,4010,4020,4020,4010,264
20240404,100000,7365230,4020,4020,4020,4020,0
20240404,095900,7365230,4020,4020,4020,4020,0
20240404,095800,7365230,4020,4020,4020,4020,1
20240404,095700,7361210,4045,4045,4045,4045,1
20240404,095600,7357165,4045,4045,4045,4045,2
20240404,095500,7349075,4045,4045,4045,4045,4
20240404,095400,7332895,4040,4040,4040,4040,39
20240404,095300,7175335,4045,4040,4045,4040,14
20240404,095200,7118760,4040,4020,4040,4020,30
20240404,095100,6997810,4015,4020,4020,4015,7
20240404,095000,6969695,4015,4015,4015,4015,5
20240404,094900,6949620,4015,4015,4015,4015,0
20240404,094800,6949620,4015,4015,4015,4015,0
20240404,094700,6949620,4015,4015,4015,4015,0
20240404,094600,6949620,4015,4015,4015,4015,5
20240404,094500,6929545,4015,4015,4015,4015,0
20240404,094400,6929545,4015,4015,4015,4015,0
20240404,094300,6929545,4015,4015,4015,4015,0
20240404,094200,6929545,4015,4015,4015,4015,29
20240404,094100,6813110,4010,4015,4015,4010,60
20240404,094000,6572280,4015,4015,4015,4015,5
20240404,093900,6552205,4015,4015,4015,4015,0
20240404,093800,6552205,4015,4015,4015,4015,13
20240404,093700,6500010,4010,4010,4010,4010,0
20240404,093600,6500010,4010,4010,4010,4010,0
20240404,093500,6500010,4010,4010,4010,4010,5
20240404,093400,6479960,4025,4015,4025,4010,588
20240404,093300,4120265,4015,4015,4015,4015,0
20240404,093200,4120265,4015,4015,4015,4015,0
20240404,093100,4120265,4015,4015,4015,4015,0
20240404,093000,4120265,4015,4015,4015,4015,129
20240404,092900,3602330,4015,4015,4015,4015,0
20240404,092800,3602330,4015,4015,4015,4015,0
20240404,092700,3602330,4015,4015,4015,4015,0
20240404,092600,3602330,4015,4015,4015,4015,0
20240404,092500,3602330,4015,4015,4015,4015,0
20240404,092400,3602330,4015,4015,4015,4015,0
20240404,092300,3602330,4015,4015,4015,4015,0
20240404,092200,3602330,4015,4015,4015,4015,20
20240404,092100,3522030,4010,4015,4015,4010,137
20240404,092000,2972110,4045,4045,4045,4045,0
20240404,091900,2972110,4045,4045,4045,4045,0
20240404,091800,2972110,4045,4045,4045,4045,5
20240404,091700,2951885,4045,4045,4045,4045,0
20240404,091600,2951885,4045,4045,4045,4045,0
20240404,091500,2951885,4045,4045,4045,4045,0
20240404,091400,2951885,4045,4045,4045,4045,0
20240404,091300,2951885,4045,4045,4045,4045,0
20240404,091200,2951885,4045,4045,4045,4045,0
20240404,091100,2951885,4045,4045,4045,4045,0
20240404,091000,2951885,4045,4045,4045,4045,3
20240404,090900,2939750,4045,4045,4045,4045,0
20240404,090800,2939750,4045,4045,4045,4045,0
20240404,090700,2939750,4045,4045,4045,4045,0
20240404,090600,2939750,4045,4045,4045,4045,2
20240404,090500,2931660,4005,4005,4005,4005,0
20240404,090400,2931660,4005,4005,4005,4005,0
20240404,090300,2931660,4005,4005,4005,4005,0
20240404,090200,2931660,4005,4005,4005,4005,0
20240404,090100,2931660,4005,4005,4005,4005,0
20240404,090000,2931660,4005,4005,4005,4005,732