KissMeData/083550/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,194000,116547435,4325,4325,4325,4325,392
20240408,193900,116547435,4325,4325,4325,4325,0
20240408,193800,116547435,4325,4325,4325,4325,0
20240408,193700,116547435,4325,4325,4325,4325,0
20240408,193600,116547435,4325,4325,4325,4325,0
20240408,193500,116547435,4325,4325,4325,4325,0
20240408,193400,116547435,4325,4325,4325,4325,0
20240408,193300,116547435,4325,4325,4325,4325,0
20240408,193200,116547435,4325,4325,4325,4325,0
20240408,193100,116547435,4325,4325,4325,4325,0
20240408,193000,116547435,4325,4325,4325,4325,0
20240408,192900,116547435,4325,4325,4325,4325,0
20240408,192800,116547435,4325,4325,4325,4325,0
20240408,192700,116547435,4325,4325,4325,4325,0
20240408,192600,116547435,4325,4325,4325,4325,0
20240408,192500,116547435,4325,4325,4325,4325,0
20240408,192400,116547435,4325,4325,4325,4325,0
20240408,192300,116547435,4325,4325,4325,4325,0
20240408,192200,116547435,4325,4325,4325,4325,0
20240408,192100,116547435,4325,4325,4325,4325,0
20240408,192000,116547435,4325,4325,4325,4325,0
20240408,191900,116547435,4325,4325,4325,4325,0
20240408,191800,116547435,4325,4325,4325,4325,0
20240408,191700,116547435,4325,4325,4325,4325,0
20240408,191600,116547435,4325,4325,4325,4325,0
20240408,191500,116547435,4325,4325,4325,4325,0
20240408,191400,116547435,4325,4325,4325,4325,0
20240408,191300,116547435,4325,4325,4325,4325,0
20240408,191200,116547435,4325,4325,4325,4325,0
20240408,191100,116547435,4325,4325,4325,4325,0
20240408,191000,116547435,4325,4325,4325,4325,392
20240408,190900,116547435,4325,4325,4325,4325,0
20240408,190800,116547435,4325,4325,4325,4325,0
20240408,190700,116547435,4325,4325,4325,4325,0
20240408,190600,116547435,4325,4325,4325,4325,0
20240408,190500,116547435,4325,4325,4325,4325,0
20240408,190400,116547435,4325,4325,4325,4325,0
20240408,190300,116547435,4325,4325,4325,4325,0
20240408,190200,116547435,4325,4325,4325,4325,0
20240408,190100,116547435,4325,4325,4325,4325,0
20240408,190000,116547435,4325,4325,4325,4325,0
20240408,185900,116547435,4325,4325,4325,4325,0
20240408,185800,116547435,4325,4325,4325,4325,0
20240408,185700,116547435,4325,4325,4325,4325,0
20240408,185600,116547435,4325,4325,4325,4325,0
20240408,185500,116547435,4325,4325,4325,4325,0
20240408,185400,116547435,4325,4325,4325,4325,0
20240408,185300,116547435,4325,4325,4325,4325,0
20240408,185200,116547435,4325,4325,4325,4325,0
20240408,185100,116547435,4325,4325,4325,4325,0
20240408,185000,116547435,4325,4325,4325,4325,0
20240408,184900,116547435,4325,4325,4325,4325,0
20240408,184800,116547435,4325,4325,4325,4325,0
20240408,184700,116547435,4325,4325,4325,4325,0
20240408,184600,116547435,4325,4325,4325,4325,0
20240408,184500,116547435,4325,4325,4325,4325,0
20240408,184400,116547435,4325,4325,4325,4325,0
20240408,184300,116547435,4325,4325,4325,4325,0
20240408,184200,116547435,4325,4325,4325,4325,0
20240408,184100,116547435,4325,4325,4325,4325,0
20240408,184000,116547435,4325,4325,4325,4325,392
20240408,183900,116547435,4325,4325,4325,4325,0
20240408,183800,116547435,4325,4325,4325,4325,0
20240408,183700,116547435,4325,4325,4325,4325,0
20240408,183600,116547435,4325,4325,4325,4325,0
20240408,183500,116547435,4325,4325,4325,4325,0
20240408,183400,116547435,4325,4325,4325,4325,0
20240408,183300,116547435,4325,4325,4325,4325,0
20240408,183200,116547435,4325,4325,4325,4325,0
20240408,183100,116547435,4325,4325,4325,4325,0
20240408,183000,116547435,4325,4325,4325,4325,0
20240408,182900,116547435,4325,4325,4325,4325,0
20240408,182800,116547435,4325,4325,4325,4325,0
20240408,182700,116547435,4325,4325,4325,4325,0
20240408,182600,116547435,4325,4325,4325,4325,0
20240408,182500,116547435,4325,4325,4325,4325,0
20240408,182400,116547435,4325,4325,4325,4325,0
20240408,182300,116547435,4325,4325,4325,4325,0
20240408,182200,116547435,4325,4325,4325,4325,0
20240408,182100,116547435,4325,4325,4325,4325,0
20240408,182000,116547435,4325,4325,4325,4325,0
20240408,181900,116547435,4325,4325,4325,4325,0
20240408,181800,116547435,4325,4325,4325,4325,0
20240408,181700,116547435,4325,4325,4325,4325,0
20240408,181600,116547435,4325,4325,4325,4325,0
20240408,181500,116547435,4325,4325,4325,4325,0
20240408,181400,116547435,4325,4325,4325,4325,0
20240408,181300,116547435,4325,4325,4325,4325,0
20240408,181200,116547435,4325,4325,4325,4325,0
20240408,181100,116547435,4325,4325,4325,4325,0
20240408,181000,116547435,4325,4325,4325,4325,392
20240408,180900,116547435,4325,4325,4325,4325,0
20240408,180800,116547435,4325,4325,4325,4325,0
20240408,180700,116547435,4325,4325,4325,4325,0
20240408,180600,116547435,4325,4325,4325,4325,0
20240408,180500,116547435,4325,4325,4325,4325,0
20240408,180400,116547435,4325,4325,4325,4325,0
20240408,180300,116547435,4325,4325,4325,4325,0
20240408,180200,116547435,4325,4325,4325,4325,0
20240408,180100,116547435,4325,4325,4325,4325,0
20240408,180000,116547435,4325,4325,4325,4325,0
20240408,175900,116547435,4325,4325,4325,4325,0
20240408,175800,116547435,4325,4325,4325,4325,0
20240408,175700,116547435,4325,4325,4325,4325,0
20240408,175600,116547435,4325,4325,4325,4325,0
20240408,175500,116547435,4325,4325,4325,4325,0
20240408,175400,116547435,4325,4325,4325,4325,0
20240408,175300,116547435,4325,4325,4325,4325,0
20240408,175200,116547435,4325,4325,4325,4325,0
20240408,175100,116547435,4325,4325,4325,4325,0
20240408,175000,116547435,4325,4325,4325,4325,0
20240408,174900,116547435,4325,4325,4325,4325,0
20240408,174800,116547435,4325,4325,4325,4325,0
20240408,174700,116547435,4325,4325,4325,4325,0
20240408,174600,116547435,4325,4325,4325,4325,0
20240408,174500,116547435,4325,4325,4325,4325,0
20240408,174400,116547435,4325,4325,4325,4325,0
20240408,174300,116547435,4325,4325,4325,4325,0
20240408,174200,116547435,4325,4325,4325,4325,0
20240408,174100,116547435,4325,4325,4325,4325,0
20240408,174000,116547435,4325,4325,4325,4325,392
20240408,173900,116547435,4325,4325,4325,4325,0
20240408,173800,116547435,4325,4325,4325,4325,0
20240408,173700,116547435,4325,4325,4325,4325,0
20240408,173600,116547435,4325,4325,4325,4325,0
20240408,173500,116547435,4325,4325,4325,4325,0
20240408,173400,116547435,4325,4325,4325,4325,0
20240408,173300,116547435,4325,4325,4325,4325,0
20240408,173200,116547435,4325,4325,4325,4325,0
20240408,173100,116547435,4325,4325,4325,4325,0
20240408,173000,116547435,4325,4325,4325,4325,0
20240408,172900,116547435,4325,4325,4325,4325,0
20240408,172800,116547435,4325,4325,4325,4325,0
20240408,172700,116547435,4325,4325,4325,4325,0
20240408,172600,116547435,4325,4325,4325,4325,0
20240408,172500,116547435,4325,4325,4325,4325,0
20240408,172400,116547435,4325,4325,4325,4325,0
20240408,172300,116547435,4325,4325,4325,4325,0
20240408,172200,116547435,4325,4325,4325,4325,0
20240408,172100,116547435,4325,4325,4325,4325,0
20240408,172000,116547435,4325,4325,4325,4325,0
20240408,171900,116547435,4325,4325,4325,4325,0
20240408,171800,116547435,4325,4325,4325,4325,0
20240408,171700,116547435,4325,4325,4325,4325,0
20240408,171600,116547435,4325,4325,4325,4325,0
20240408,171500,116547435,4325,4325,4325,4325,0
20240408,171400,116547435,4325,4325,4325,4325,0
20240408,171300,116547435,4325,4325,4325,4325,0
20240408,171200,116547435,4325,4325,4325,4325,0
20240408,171100,116547435,4325,4325,4325,4325,0
20240408,171000,116547435,4325,4325,4325,4325,392
20240408,170900,116547435,4325,4325,4325,4325,0
20240408,170800,116547435,4325,4325,4325,4325,0
20240408,170700,116547435,4325,4325,4325,4325,0
20240408,170600,116547435,4325,4325,4325,4325,0
20240408,170500,116547435,4325,4325,4325,4325,0
20240408,170400,116547435,4325,4325,4325,4325,0
20240408,170300,116547435,4325,4325,4325,4325,0
20240408,170200,116547435,4325,4325,4325,4325,0
20240408,170100,116547435,4325,4325,4325,4325,0
20240408,170000,116547435,4325,4325,4325,4325,0
20240408,165900,116547435,4325,4325,4325,4325,0
20240408,165800,116547435,4325,4325,4325,4325,0
20240408,165700,116547435,4325,4325,4325,4325,0
20240408,165600,116547435,4325,4325,4325,4325,0
20240408,165500,116547435,4325,4325,4325,4325,0
20240408,165400,116547435,4325,4325,4325,4325,0
20240408,165300,116547435,4325,4325,4325,4325,0
20240408,165200,116547435,4325,4325,4325,4325,0
20240408,165100,116547435,4325,4325,4325,4325,0
20240408,165000,116547435,4325,4325,4325,4325,0
20240408,164900,116547435,4325,4325,4325,4325,0
20240408,164800,116547435,4325,4325,4325,4325,0
20240408,164700,116547435,4325,4325,4325,4325,0
20240408,164600,116547435,4325,4325,4325,4325,0
20240408,164500,116547435,4325,4325,4325,4325,0
20240408,164400,116547435,4325,4325,4325,4325,0
20240408,164300,116547435,4325,4325,4325,4325,0
20240408,164200,116547435,4325,4325,4325,4325,0
20240408,164100,116547435,4325,4325,4325,4325,0
20240408,164000,116547435,4325,4325,4325,4325,392
20240408,163900,116547435,4325,4325,4325,4325,0
20240408,163800,116547435,4325,4325,4325,4325,0
20240408,163700,116547435,4325,4325,4325,4325,0
20240408,163600,116547435,4325,4325,4325,4325,0
20240408,163500,116547435,4325,4325,4325,4325,0
20240408,163400,116547435,4325,4325,4325,4325,0
20240408,163300,116547435,4325,4325,4325,4325,0
20240408,163200,116547435,4325,4325,4325,4325,0
20240408,163100,116547435,4325,4325,4325,4325,0
20240408,163000,116547435,4325,4325,4325,4325,0
20240408,162900,116547435,4325,4325,4325,4325,0
20240408,162800,116547435,4325,4325,4325,4325,0
20240408,162700,116547435,4325,4325,4325,4325,0
20240408,162600,116547435,4325,4325,4325,4325,0
20240408,162500,116547435,4325,4325,4325,4325,0
20240408,162400,116547435,4325,4325,4325,4325,0
20240408,162300,116547435,4325,4325,4325,4325,0
20240408,162200,116547435,4325,4325,4325,4325,0
20240408,162100,116547435,4325,4325,4325,4325,0
20240408,162000,116547435,4325,4325,4325,4325,0
20240408,161900,116547435,4325,4325,4325,4325,0
20240408,161800,116547435,4325,4325,4325,4325,0
20240408,161700,116547435,4325,4325,4325,4325,0
20240408,161600,116547435,4325,4325,4325,4325,0
20240408,161500,116547435,4325,4325,4325,4325,0
20240408,161400,116547435,4325,4325,4325,4325,0
20240408,161300,116547435,4325,4325,4325,4325,0
20240408,161200,116547435,4325,4325,4325,4325,0
20240408,161100,116547435,4325,4325,4325,4325,0
20240408,161000,116547435,4325,4325,4325,4325,392
20240408,160900,116547435,4325,4325,4325,4325,0
20240408,160800,116547435,4325,4325,4325,4325,0
20240408,160700,116547435,4325,4325,4325,4325,0
20240408,160600,116547435,4325,4325,4325,4325,0
20240408,160500,116547435,4325,4325,4325,4325,0
20240408,160400,116547435,4325,4325,4325,4325,0
20240408,160300,116547435,4325,4325,4325,4325,0
20240408,160200,116547435,4325,4325,4325,4325,0
20240408,160100,116547435,4325,4325,4325,4325,0
20240408,160000,116547435,4325,4325,4325,4325,0
20240408,155900,116547435,4325,4325,4325,4325,0
20240408,155800,116547435,4325,4325,4325,4325,0
20240408,155700,116547435,4325,4325,4325,4325,0
20240408,155600,116547435,4325,4325,4325,4325,0
20240408,155500,116547435,4325,4325,4325,4325,0
20240408,155400,116547435,4325,4325,4325,4325,0
20240408,155300,116547435,4325,4325,4325,4325,0
20240408,155200,116547435,4325,4325,4325,4325,0
20240408,155100,116547435,4325,4325,4325,4325,0
20240408,155000,116547435,4325,4325,4325,4325,0
20240408,154900,116547435,4325,4325,4325,4325,0
20240408,154800,116547435,4325,4325,4325,4325,0
20240408,154700,116547435,4325,4325,4325,4325,0
20240408,154600,116547435,4325,4325,4325,4325,0
20240408,154500,116547435,4325,4325,4325,4325,0
20240408,154400,116547435,4325,4325,4325,4325,0
20240408,154300,116547435,4325,4325,4325,4325,0
20240408,154200,116547435,4325,4325,4325,4325,0
20240408,154100,116547435,4325,4325,4325,4325,0
20240408,154000,116547435,4325,4325,4325,4325,392
20240408,153900,116547435,4325,4325,4325,4325,0
20240408,153800,116547435,4325,4325,4325,4325,0
20240408,153700,116547435,4325,4325,4325,4325,0
20240408,153600,116547435,4325,4325,4325,4325,0
20240408,153500,116547435,4325,4325,4325,4325,0
20240408,153400,116547435,4325,4325,4325,4325,0
20240408,153300,116547435,4325,4325,4325,4325,0
20240408,153200,116547435,4325,4325,4325,4325,0
20240408,153100,116547435,4325,4325,4325,4325,0
20240408,153000,116547435,4325,4325,4325,4325,392
20240408,152900,114852035,4325,4325,4325,4325,0
20240408,152800,114852035,4325,4325,4325,4325,0
20240408,152700,114852035,4325,4325,4325,4325,0
20240408,152600,114852035,4325,4325,4325,4325,0
20240408,152500,114852035,4325,4325,4325,4325,0
20240408,152400,114852035,4325,4325,4325,4325,0
20240408,152300,114852035,4325,4325,4325,4325,0
20240408,152200,114852035,4325,4325,4325,4325,0
20240408,152100,114852035,4325,4325,4325,4325,0
20240408,152000,114852035,4325,4325,4325,4325,0
20240408,151900,114852035,4325,4325,4325,4325,0
20240408,151800,114852035,4325,4325,4325,4325,0
20240408,151700,114852035,4325,4310,4325,4290,875
20240408,151600,111090235,4290,4320,4320,4290,3010
20240408,151500,98159025,4325,4310,4325,4305,160
20240408,151400,97469280,4325,4325,4325,4325,0
20240408,151300,97469280,4325,4325,4325,4325,0
20240408,151200,97469280,4325,4325,4325,4325,0
20240408,151100,97469280,4325,4320,4325,4320,12
20240408,151000,97417390,4325,4325,4325,4325,46
20240408,150900,97218440,4325,4325,4325,4325,0
20240408,150800,97218440,4325,4305,4325,4305,48
20240408,150700,97010880,4325,4320,4325,4320,200
20240408,150600,96146455,4305,4310,4310,4305,291
20240408,150500,94893290,4310,4310,4310,4310,21
20240408,150400,94802780,4310,4315,4315,4310,129
20240408,150300,94246705,4315,4315,4315,4315,0
20240408,150200,94246705,4315,4315,4315,4315,0
20240408,150100,94246705,4315,4315,4315,4315,0
20240408,150000,94246705,4315,4315,4315,4315,0
20240408,145900,94246705,4315,4320,4320,4315,5
20240408,145800,94225115,4320,4320,4320,4320,0
20240408,145700,94225115,4320,4320,4320,4320,0
20240408,145600,94225115,4320,4320,4320,4320,0
20240408,145500,94225115,4320,4320,4320,4320,0
20240408,145400,94225115,4320,4320,4320,4320,2
20240408,145300,94216475,4320,4325,4325,4320,4
20240408,145200,94199185,4315,4315,4315,4315,0
20240408,145100,94199185,4315,4315,4315,4315,1
20240408,145000,94194870,4315,4315,4315,4315,0
20240408,144900,94194870,4315,4315,4315,4315,0
20240408,144800,94194870,4315,4315,4315,4315,0
20240408,144700,94194870,4315,4315,4315,4315,5
20240408,144600,94173295,4315,4315,4315,4315,0
20240408,144500,94173295,4315,4315,4315,4315,3
20240408,144400,94160350,4315,4315,4315,4315,4
20240408,144300,94143090,4315,4315,4315,4315,2
20240408,144200,94134460,4315,4315,4315,4315,2
20240408,144100,94125830,4315,4315,4315,4315,100
20240408,144000,93694330,4315,4315,4315,4315,52
20240408,143900,93469950,4310,4315,4315,4310,54
20240408,143800,93236950,4315,4315,4315,4315,2
20240408,143700,93228320,4315,4315,4315,4315,1
20240408,143600,93224005,4315,4315,4315,4315,1
20240408,143500,93219690,4315,4315,4315,4315,0
20240408,143400,93219690,4315,4315,4315,4315,0
20240408,143300,93219690,4315,4315,4315,4315,10
20240408,143200,93176540,4310,4310,4310,4310,0
20240408,143100,93176540,4310,4310,4310,4310,4
20240408,143000,93159300,4305,4305,4305,4305,0
20240408,142900,93159300,4305,4305,4305,4305,0
20240408,142800,93159300,4305,4305,4305,4305,0
20240408,142700,93159300,4305,4305,4305,4305,0
20240408,142600,93159300,4305,4305,4310,4305,7
20240408,142500,93129160,4300,4310,4310,4300,411
20240408,142400,91360050,4315,4315,4315,4315,0
20240408,142300,91360050,4315,4315,4315,4315,0
20240408,142200,91360050,4315,4315,4315,4315,1
20240408,142100,91355735,4325,4325,4325,4325,0
20240408,142000,91355735,4325,4325,4325,4325,0
20240408,141900,91355735,4325,4325,4325,4325,0
20240408,141800,91355735,4325,4325,4325,4325,0
20240408,141700,91355735,4325,4325,4325,4325,0
20240408,141600,91355735,4325,4325,4325,4325,0
20240408,141500,91355735,4325,4325,4325,4325,3
20240408,141400,91342760,4310,4310,4310,4310,200
20240408,141300,90480760,4320,4320,4320,4320,71
20240408,141200,90174040,4320,4320,4320,4320,0
20240408,141100,90174040,4320,4320,4320,4320,0
20240408,141000,90174040,4320,4320,4320,4320,0
20240408,140900,90174040,4320,4325,4325,4320,21
20240408,140800,90083225,4325,4325,4325,4325,0
20240408,140700,90083225,4325,4325,4325,4325,0
20240408,140600,90083225,4325,4325,4325,4325,0
20240408,140500,90083225,4325,4325,4325,4325,0
20240408,140400,90083225,4325,4325,4325,4325,26
20240408,140300,89970775,4325,4325,4325,4325,0
20240408,140200,89970775,4325,4325,4325,4325,70
20240408,140100,89668025,4325,4310,4325,4310,151
20240408,140000,89015595,4320,4320,4320,4320,0
20240408,135900,89015595,4320,4320,4320,4320,30
20240408,135800,88885995,4320,4320,4320,4320,0
20240408,135700,88885995,4320,4320,4320,4320,0
20240408,135600,88885995,4320,4320,4320,4320,0
20240408,135500,88885995,4320,4320,4320,4320,0
20240408,135400,88885995,4320,4320,4320,4320,0
20240408,135300,88885995,4320,4320,4320,4320,0
20240408,135200,88885995,4320,4320,4320,4320,0
20240408,135100,88885995,4320,4320,4320,4320,225
20240408,135000,87913995,4335,4335,4335,4335,0
20240408,134900,87913995,4335,4335,4335,4335,0
20240408,134800,87913995,4335,4335,4335,4335,0
20240408,134700,87913995,4335,4335,4335,4335,0
20240408,134600,87913995,4335,4335,4335,4335,2
20240408,134500,87905325,4335,4335,4335,4335,0
20240408,134400,87905325,4335,4335,4335,4335,0
20240408,134300,87905325,4335,4335,4335,4335,0
20240408,134200,87905325,4335,4335,4335,4335,0
20240408,134100,87905325,4335,4335,4335,4335,5
20240408,134000,87883650,4330,4330,4330,4330,40
20240408,133900,87710450,4330,4330,4330,4330,0
20240408,133800,87710450,4330,4325,4330,4325,252
20240408,133700,86619295,4330,4330,4330,4330,0
20240408,133600,86619295,4330,4330,4330,4330,0
20240408,133500,86619295,4330,4330,4330,4330,0
20240408,133400,86619295,4330,4330,4330,4330,0
20240408,133300,86619295,4330,4330,4330,4325,10
20240408,133200,86576015,4320,4320,4320,4320,0
20240408,133100,86576015,4320,4320,4320,4320,0
20240408,133000,86576015,4320,4320,4320,4320,0
20240408,132900,86576015,4320,4320,4320,4320,0
20240408,132800,86576015,4320,4320,4320,4320,1
20240408,132700,86571695,4325,4325,4325,4325,0
20240408,132600,86571695,4325,4310,4325,4310,102
20240408,132500,86130575,4305,4305,4305,4305,0
20240408,132400,86130575,4305,4305,4305,4305,0
20240408,132300,86130575,4305,4310,4310,4305,73
20240408,132200,85816150,4325,4325,4325,4325,0
20240408,132100,85816150,4325,4325,4325,4325,0
20240408,132000,85816150,4325,4325,4325,4325,0
20240408,131900,85816150,4325,4325,4325,4325,0
20240408,131800,85816150,4325,4325,4325,4325,0
20240408,131700,85816150,4325,4325,4325,4325,0
20240408,131600,85816150,4325,4325,4325,4325,0
20240408,131500,85816150,4325,4325,4325,4325,0
20240408,131400,85816150,4325,4325,4325,4325,0
20240408,131300,85816150,4325,4325,4325,4325,0
20240408,131200,85816150,4325,4325,4325,4325,0
20240408,131100,85816150,4325,4325,4325,4325,12
20240408,131000,85764250,4320,4320,4320,4320,2
20240408,130900,85755610,4315,4315,4315,4315,0
20240408,130800,85755610,4315,4315,4315,4315,2
20240408,130700,85746980,4315,4315,4315,4315,0
20240408,130600,85746980,4315,4315,4315,4315,0
20240408,130500,85746980,4315,4315,4315,4315,0
20240408,130400,85746980,4315,4315,4315,4315,2
20240408,130300,85738350,4305,4305,4305,4305,1
20240408,130200,85734045,4325,4325,4325,4325,0
20240408,130100,85734045,4325,4325,4325,4325,0
20240408,130000,85734045,4325,4325,4325,4325,0
20240408,125900,85734045,4325,4325,4325,4325,0
20240408,125800,85734045,4325,4325,4325,4325,0
20240408,125700,85734045,4325,4325,4325,4325,0
20240408,125600,85734045,4325,4325,4325,4325,0
20240408,125500,85734045,4325,4325,4325,4325,0
20240408,125400,85734045,4325,4325,4325,4325,0
20240408,125300,85734045,4325,4325,4325,4325,0
20240408,125200,85734045,4325,4305,4325,4305,191
20240408,125100,84911700,4300,4300,4300,4300,0
20240408,125000,84911700,4300,4300,4300,4300,0
20240408,124900,84911700,4300,4300,4300,4300,0
20240408,124800,84911700,4300,4300,4300,4300,0
20240408,124700,84911700,4300,4300,4300,4300,0
20240408,124600,84911700,4300,4300,4300,4300,39
20240408,124500,84744000,4305,4305,4305,4305,0
20240408,124400,84744000,4305,4305,4305,4305,100
20240408,124300,84313500,4300,4300,4300,4300,0
20240408,124200,84313500,4300,4300,4300,4300,4
20240408,124100,84296300,4310,4310,4310,4310,0
20240408,124000,84296300,4310,4310,4310,4310,2
20240408,123900,84287680,4310,4305,4310,4300,1267
20240408,123800,78839000,4305,4310,4310,4305,1000
20240408,123700,74533985,4320,4320,4320,4320,0
20240408,123600,74533985,4320,4320,4320,4320,11
20240408,123500,74486465,4325,4325,4325,4325,0
20240408,123400,74486465,4325,4325,4325,4325,0
20240408,123300,74486465,4325,4325,4325,4325,0
20240408,123200,74486465,4325,4325,4325,4325,500
20240408,123100,72323965,4325,4320,4330,4320,7
20240408,123000,72293675,4325,4325,4325,4325,20
20240408,122900,72207175,4325,4325,4325,4325,0
20240408,122800,72207175,4325,4325,4325,4325,0
20240408,122700,72207175,4325,4320,4325,4320,100
20240408,122600,71774980,4325,4325,4325,4325,0
20240408,122500,71774980,4325,4325,4325,4325,0
20240408,122400,71774980,4325,4325,4325,4325,0
20240408,122300,71774980,4325,4315,4325,4315,5
20240408,122200,71753365,4320,4320,4320,4320,0
20240408,122100,71753365,4320,4325,4325,4320,6
20240408,122000,71727425,4330,4330,4330,4330,0
20240408,121900,71727425,4330,4330,4330,4330,0
20240408,121800,71727425,4330,4330,4330,4330,0
20240408,121700,71727425,4330,4330,4330,4330,0
20240408,121600,71727425,4330,4330,4330,4330,0
20240408,121500,71727425,4330,4330,4330,4330,0
20240408,121400,71727425,4330,4330,4330,4330,0
20240408,121300,71727425,4330,4330,4330,4330,0
20240408,121200,71727425,4330,4330,4330,4330,0
20240408,121100,71727425,4330,4330,4330,4330,0
20240408,121000,71727425,4330,4315,4330,4300,4172
20240408,120900,53775130,4315,4320,4320,4315,9
20240408,120800,53736275,4325,4325,4325,4325,0
20240408,120700,53736275,4325,4325,4325,4325,0
20240408,120600,53736275,4325,4325,4325,4325,0
20240408,120500,53736275,4325,4325,4325,4325,0
20240408,120400,53736275,4325,4325,4325,4325,0
20240408,120300,53736275,4325,4325,4325,4325,0
20240408,120200,53736275,4325,4325,4325,4325,0
20240408,120100,53736275,4325,4325,4325,4325,0
20240408,120000,53736275,4325,4325,4325,4325,0
20240408,115900,53736275,4325,4325,4325,4325,3
20240408,115800,53723300,4320,4320,4320,4320,0
20240408,115700,53723300,4320,4320,4320,4320,0
20240408,115600,53723300,4320,4320,4320,4320,0
20240408,115500,53723300,4320,4320,4320,4320,0
20240408,115400,53723300,4320,4320,4320,4320,0
20240408,115300,53723300,4320,4320,4320,4320,1
20240408,115200,53718980,4315,4315,4315,4315,4
20240408,115100,53701720,4320,4320,4320,4320,1
20240408,115000,53697400,4315,4315,4315,4315,1
20240408,114900,53693085,4320,4320,4320,4320,3
20240408,114800,53680125,4325,4325,4325,4325,0
20240408,114700,53680125,4325,4325,4325,4325,0
20240408,114600,53680125,4325,4325,4325,4325,0
20240408,114500,53680125,4325,4320,4325,4320,6
20240408,114400,53654185,4315,4315,4315,4315,0
20240408,114300,53654185,4315,4315,4315,4315,0
20240408,114200,53654185,4315,4315,4315,4315,0
20240408,114100,53654185,4315,4315,4315,4315,0
20240408,114000,53654185,4315,4315,4315,4315,0
20240408,113900,53654185,4315,4315,4315,4315,0
20240408,113800,53654185,4315,4315,4315,4315,0
20240408,113700,53654185,4315,4315,4315,4315,0
20240408,113600,53654185,4315,4315,4315,4315,0
20240408,113500,53654185,4315,4310,4315,4310,510
20240408,113400,51456080,4310,4310,4310,4310,0
20240408,113300,51456080,4310,4310,4310,4310,0
20240408,113200,51456080,4310,4310,4310,4310,0
20240408,113100,51456080,4310,4310,4310,4310,441
20240408,113000,49555370,4310,4310,4310,4310,150
20240408,112900,48908870,4310,4320,4320,4310,1000
20240408,112800,44595300,4325,4325,4325,4325,0
20240408,112700,44595300,4325,4325,4325,4325,0
20240408,112600,44595300,4325,4325,4325,4325,0
20240408,112500,44595300,4325,4325,4325,4325,0
20240408,112400,44595300,4325,4325,4325,4325,1
20240408,112300,44590975,4320,4320,4320,4320,400
20240408,112200,42862975,4325,4325,4325,4325,0
20240408,112100,42862975,4325,4325,4325,4325,0
20240408,112000,42862975,4325,4325,4325,4325,0
20240408,111900,42862975,4325,4325,4325,4325,0
20240408,111800,42862975,4325,4325,4325,4325,0
20240408,111700,42862975,4325,4325,4325,4325,0
20240408,111600,42862975,4325,4325,4325,4325,0
20240408,111500,42862975,4325,4325,4325,4325,0
20240408,111400,42862975,4325,4325,4325,4325,0
20240408,111300,42862975,4325,4325,4325,4325,6
20240408,111200,42837025,4315,4315,4315,4315,0
20240408,111100,42837025,4315,4315,4315,4315,0
20240408,111000,42837025,4315,4315,4315,4315,0
20240408,110900,42837025,4315,4315,4315,4315,0
20240408,110800,42837025,4315,4315,4315,4315,0
20240408,110700,42837025,4315,4315,4315,4315,0
20240408,110600,42837025,4315,4315,4315,4315,0
20240408,110500,42837025,4315,4315,4315,4315,0
20240408,110400,42837025,4315,4315,4315,4315,0
20240408,110300,42837025,4315,4315,4315,4315,0
20240408,110200,42837025,4315,4315,4315,4315,0
20240408,110100,42837025,4315,4315,4315,4315,0
20240408,110000,42837025,4315,4315,4315,4315,0
20240408,105900,42837025,4315,4315,4315,4315,0
20240408,105800,42837025,4315,4315,4315,4315,0
20240408,105700,42837025,4315,4315,4315,4315,0
20240408,105600,42837025,4315,4315,4315,4315,1
20240408,105500,42832710,4335,4335,4335,4335,0
20240408,105400,42832710,4335,4335,4335,4335,0
20240408,105300,42832710,4335,4335,4335,4335,0
20240408,105200,42832710,4335,4315,4335,4315,33
20240408,105100,42689915,4335,4335,4335,4335,40
20240408,105000,42516515,4340,4320,4340,4320,60
20240408,104900,42256225,4310,4310,4310,4310,0
20240408,104800,42256225,4310,4310,4310,4310,0
20240408,104700,42256225,4310,4310,4310,4310,0
20240408,104600,42256225,4310,4310,4310,4310,100
20240408,104500,41825225,4310,4310,4310,4310,1
20240408,104400,41820915,4310,4310,4310,4310,0
20240408,104300,41820915,4310,4310,4310,4310,0
20240408,104200,41820915,4310,4310,4310,4310,0
20240408,104100,41820915,4310,4310,4310,4310,0
20240408,104000,41820915,4310,4310,4310,4310,0
20240408,103900,41820915,4310,4310,4310,4310,0
20240408,103800,41820915,4310,4310,4310,4310,0
20240408,103700,41820915,4310,4310,4310,4310,1000
20240408,103600,37510915,4340,4340,4340,4340,0
20240408,103500,37510915,4340,4330,4340,4310,2433
20240408,103400,27009140,4330,4330,4330,4330,0
20240408,103300,27009140,4330,4330,4330,4330,0
20240408,103200,27009140,4330,4330,4330,4330,139
20240408,103100,26407270,4330,4330,4330,4330,0
20240408,103000,26407270,4330,4345,4345,4330,14
20240408,102900,26346590,4330,4330,4330,4330,40
20240408,102800,26173390,4330,4335,4335,4330,14
20240408,102700,26112735,4350,4340,4350,4340,31
20240408,102600,25978170,4340,4340,4340,4340,0
20240408,102500,25978170,4340,4340,4340,4340,0
20240408,102400,25978170,4340,4340,4340,4340,5
20240408,102300,25956470,4345,4345,4345,4345,0
20240408,102200,25956470,4345,4345,4345,4345,0
20240408,102100,25956470,4345,4345,4345,4345,4
20240408,102000,25939090,4350,4350,4350,4350,0
20240408,101900,25939090,4350,4350,4350,4350,0
20240408,101800,25939090,4350,4350,4350,4350,0
20240408,101700,25939090,4350,4350,4350,4350,5
20240408,101600,25917340,4350,4350,4350,4350,0
20240408,101500,25917340,4350,4350,4350,4350,0
20240408,101400,25917340,4350,4350,4350,4350,0
20240408,101300,25917340,4350,4350,4350,4350,0
20240408,101200,25917340,4350,4350,4350,4350,0
20240408,101100,25917340,4350,4360,4360,4350,1864
20240408,101000,17801670,4365,4365,4365,4365,12
20240408,100900,17749290,4370,4370,4370,4370,0
20240408,100800,17749290,4370,4370,4370,4370,0
20240408,100700,17749290,4370,4370,4370,4370,0
20240408,100600,17749290,4370,4365,4370,4365,5
20240408,100500,17727450,4355,4355,4355,4355,0
20240408,100400,17727450,4355,4355,4355,4355,20
20240408,100300,17640350,4370,4370,4370,4370,0
20240408,100200,17640350,4370,4365,4370,4365,5
20240408,100100,17618505,4370,4370,4370,4370,0
20240408,100000,17618505,4370,4370,4370,4370,1
20240408,095900,17614135,4370,4370,4370,4370,0
20240408,095800,17614135,4370,4365,4370,4365,23
20240408,095700,17513645,4370,4370,4370,4370,0
20240408,095600,17513645,4370,4370,4370,4370,10
20240408,095500,17469945,4370,4370,4370,4370,0
20240408,095400,17469945,4370,4370,4380,4370,121
20240408,095300,16941090,4380,4380,4380,4380,0
20240408,095200,16941090,4380,4375,4380,4375,10
20240408,095100,16897330,4380,4380,4380,4380,0
20240408,095000,16897330,4380,4380,4380,4380,0
20240408,094900,16897330,4380,4380,4380,4380,0
20240408,094800,16897330,4380,4380,4380,4380,0
20240408,094700,16897330,4380,4380,4380,4380,0
20240408,094600,16897330,4380,4380,4380,4380,0
20240408,094500,16897330,4380,4375,4380,4375,23
20240408,094400,16796685,4375,4375,4375,4375,0
20240408,094300,16796685,4375,4375,4375,4375,0
20240408,094200,16796685,4375,4370,4375,4370,8
20240408,094100,16761710,4370,4370,4370,4370,4
20240408,094000,16744230,4370,4370,4370,4370,8
20240408,093900,16709270,4370,4370,4370,4370,0
20240408,093800,16709270,4370,4370,4370,4370,1
20240408,093700,16704900,4375,4375,4375,4375,0
20240408,093600,16704900,4375,4375,4375,4375,0
20240408,093500,16704900,4375,4360,4375,4360,23
20240408,093400,16604605,4360,4360,4360,4360,0
20240408,093300,16604605,4360,4360,4360,4360,23
20240408,093200,16504325,4360,4370,4370,4360,24
20240408,093100,16399645,4365,4365,4365,4365,1
20240408,093000,16395280,4360,4360,4360,4360,0
20240408,092900,16395280,4360,4360,4360,4360,1
20240408,092800,16390920,4360,4365,4365,4360,24
20240408,092700,16286185,4360,4360,4360,4360,11
20240408,092600,16238225,4360,4360,4360,4360,522
20240408,092500,13962305,4360,4360,4360,4360,24
20240408,092400,13857665,4355,4355,4355,4355,2
20240408,092300,13848955,4355,4355,4355,4355,0
20240408,092200,13848955,4355,4355,4355,4355,1
20240408,092100,13844600,4360,4355,4360,4355,10
20240408,092000,13801010,4350,4350,4350,4350,0
20240408,091900,13801010,4350,4350,4350,4350,0
20240408,091800,13801010,4350,4350,4350,4350,32
20240408,091700,13661810,4350,4350,4350,4350,0
20240408,091600,13661810,4350,4350,4350,4350,3
20240408,091500,13648760,4350,4350,4350,4350,1
20240408,091400,13644410,4350,4350,4350,4350,0
20240408,091300,13644410,4350,4355,4355,4350,9
20240408,091200,13605245,4355,4355,4355,4355,0
20240408,091100,13605245,4355,4355,4355,4355,0
20240408,091000,13605245,4355,4355,4355,4355,50
20240408,090900,13387495,4360,4360,4360,4360,45
20240408,090800,13191295,4360,4360,4360,4360,129
20240408,090700,12628855,4360,4360,4360,4360,48
20240408,090600,12419575,4360,4345,4360,4345,407
20240408,090500,10649355,4350,4350,4350,4350,0
20240408,090400,10649355,4350,4330,4350,4305,1463
20240408,090300,4335610,4330,4345,4345,4330,264
20240408,090200,3190355,4345,4345,4345,4340,64
20240408,090100,2912340,4345,4335,4345,4330,201
20240408,090000,2040065,4325,4350,4350,4325,470