KissMeData/083550/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,194000,83623890,4225,4225,4225,4225,131
20240415,193900,83623890,4225,4225,4225,4225,0
20240415,193800,83623890,4225,4225,4225,4225,0
20240415,193700,83623890,4225,4225,4225,4225,0
20240415,193600,83623890,4225,4225,4225,4225,0
20240415,193500,83623890,4225,4225,4225,4225,0
20240415,193400,83623890,4225,4225,4225,4225,0
20240415,193300,83623890,4225,4225,4225,4225,0
20240415,193200,83623890,4225,4225,4225,4225,0
20240415,193100,83623890,4225,4225,4225,4225,0
20240415,193000,83623890,4225,4225,4225,4225,0
20240415,192900,83623890,4225,4225,4225,4225,0
20240415,192800,83623890,4225,4225,4225,4225,0
20240415,192700,83623890,4225,4225,4225,4225,0
20240415,192600,83623890,4225,4225,4225,4225,0
20240415,192500,83623890,4225,4225,4225,4225,0
20240415,192400,83623890,4225,4225,4225,4225,0
20240415,192300,83623890,4225,4225,4225,4225,0
20240415,192200,83623890,4225,4225,4225,4225,0
20240415,192100,83623890,4225,4225,4225,4225,0
20240415,192000,83623890,4225,4225,4225,4225,0
20240415,191900,83623890,4225,4225,4225,4225,0
20240415,191800,83623890,4225,4225,4225,4225,0
20240415,191700,83623890,4225,4225,4225,4225,0
20240415,191600,83623890,4225,4225,4225,4225,0
20240415,191500,83623890,4225,4225,4225,4225,0
20240415,191400,83623890,4225,4225,4225,4225,0
20240415,191300,83623890,4225,4225,4225,4225,0
20240415,191200,83623890,4225,4225,4225,4225,0
20240415,191100,83623890,4225,4225,4225,4225,0
20240415,191000,83623890,4225,4225,4225,4225,131
20240415,190900,83623890,4225,4225,4225,4225,0
20240415,190800,83623890,4225,4225,4225,4225,0
20240415,190700,83623890,4225,4225,4225,4225,0
20240415,190600,83623890,4225,4225,4225,4225,0
20240415,190500,83623890,4225,4225,4225,4225,0
20240415,190400,83623890,4225,4225,4225,4225,0
20240415,190300,83623890,4225,4225,4225,4225,0
20240415,190200,83623890,4225,4225,4225,4225,0
20240415,190100,83623890,4225,4225,4225,4225,0
20240415,190000,83623890,4225,4225,4225,4225,0
20240415,185900,83623890,4225,4225,4225,4225,0
20240415,185800,83623890,4225,4225,4225,4225,0
20240415,185700,83623890,4225,4225,4225,4225,0
20240415,185600,83623890,4225,4225,4225,4225,0
20240415,185500,83623890,4225,4225,4225,4225,0
20240415,185400,83623890,4225,4225,4225,4225,0
20240415,185300,83623890,4225,4225,4225,4225,0
20240415,185200,83623890,4225,4225,4225,4225,0
20240415,185100,83623890,4225,4225,4225,4225,0
20240415,185000,83623890,4225,4225,4225,4225,0
20240415,184900,83623890,4225,4225,4225,4225,0
20240415,184800,83623890,4225,4225,4225,4225,0
20240415,184700,83623890,4225,4225,4225,4225,0
20240415,184600,83623890,4225,4225,4225,4225,0
20240415,184500,83623890,4225,4225,4225,4225,0
20240415,184400,83623890,4225,4225,4225,4225,0
20240415,184300,83623890,4225,4225,4225,4225,0
20240415,184200,83623890,4225,4225,4225,4225,0
20240415,184100,83623890,4225,4225,4225,4225,0
20240415,184000,83623890,4225,4225,4225,4225,131
20240415,183900,83623890,4225,4225,4225,4225,0
20240415,183800,83623890,4225,4225,4225,4225,0
20240415,183700,83623890,4225,4225,4225,4225,0
20240415,183600,83623890,4225,4225,4225,4225,0
20240415,183500,83623890,4225,4225,4225,4225,0
20240415,183400,83623890,4225,4225,4225,4225,0
20240415,183300,83623890,4225,4225,4225,4225,0
20240415,183200,83623890,4225,4225,4225,4225,0
20240415,183100,83623890,4225,4225,4225,4225,0
20240415,183000,83623890,4225,4225,4225,4225,0
20240415,182900,83623890,4225,4225,4225,4225,0
20240415,182800,83623890,4225,4225,4225,4225,0
20240415,182700,83623890,4225,4225,4225,4225,0
20240415,182600,83623890,4225,4225,4225,4225,0
20240415,182500,83623890,4225,4225,4225,4225,0
20240415,182400,83623890,4225,4225,4225,4225,0
20240415,182300,83623890,4225,4225,4225,4225,0
20240415,182200,83623890,4225,4225,4225,4225,0
20240415,182100,83623890,4225,4225,4225,4225,0
20240415,182000,83623890,4225,4225,4225,4225,0
20240415,181900,83623890,4225,4225,4225,4225,0
20240415,181800,83623890,4225,4225,4225,4225,0
20240415,181700,83623890,4225,4225,4225,4225,0
20240415,181600,83623890,4225,4225,4225,4225,0
20240415,181500,83623890,4225,4225,4225,4225,0
20240415,181400,83623890,4225,4225,4225,4225,0
20240415,181300,83623890,4225,4225,4225,4225,0
20240415,181200,83623890,4225,4225,4225,4225,0
20240415,181100,83623890,4225,4225,4225,4225,0
20240415,181000,83623890,4225,4225,4225,4225,131
20240415,180900,83623890,4225,4225,4225,4225,0
20240415,180800,83623890,4225,4225,4225,4225,0
20240415,180700,83623890,4225,4225,4225,4225,0
20240415,180600,83623890,4225,4225,4225,4225,0
20240415,180500,83623890,4225,4225,4225,4225,0
20240415,180400,83623890,4225,4225,4225,4225,0
20240415,180300,83623890,4225,4225,4225,4225,0
20240415,180200,83623890,4225,4225,4225,4225,0
20240415,180100,83623890,4225,4225,4225,4225,0
20240415,180000,83623890,4225,4225,4225,4225,0
20240415,175900,83623890,4225,4225,4225,4225,0
20240415,175800,83623890,4225,4225,4225,4225,0
20240415,175700,83623890,4225,4225,4225,4225,0
20240415,175600,83623890,4225,4225,4225,4225,0
20240415,175500,83623890,4225,4225,4225,4225,0
20240415,175400,83623890,4225,4225,4225,4225,0
20240415,175300,83623890,4225,4225,4225,4225,0
20240415,175200,83623890,4225,4225,4225,4225,0
20240415,175100,83623890,4225,4225,4225,4225,0
20240415,175000,83623890,4225,4225,4225,4225,0
20240415,174900,83623890,4225,4225,4225,4225,0
20240415,174800,83623890,4225,4225,4225,4225,0
20240415,174700,83623890,4225,4225,4225,4225,0
20240415,174600,83623890,4225,4225,4225,4225,0
20240415,174500,83623890,4225,4225,4225,4225,0
20240415,174400,83623890,4225,4225,4225,4225,0
20240415,174300,83623890,4225,4225,4225,4225,0
20240415,174200,83623890,4225,4225,4225,4225,0
20240415,174100,83623890,4225,4225,4225,4225,0
20240415,174000,83623890,4225,4225,4225,4225,131
20240415,173900,83623890,4225,4225,4225,4225,0
20240415,173800,83623890,4225,4225,4225,4225,0
20240415,173700,83623890,4225,4225,4225,4225,0
20240415,173600,83623890,4225,4225,4225,4225,0
20240415,173500,83623890,4225,4225,4225,4225,0
20240415,173400,83623890,4225,4225,4225,4225,0
20240415,173300,83623890,4225,4225,4225,4225,0
20240415,173200,83623890,4225,4225,4225,4225,0
20240415,173100,83623890,4225,4225,4225,4225,0
20240415,173000,83623890,4225,4225,4225,4225,0
20240415,172900,83623890,4225,4225,4225,4225,0
20240415,172800,83623890,4225,4225,4225,4225,0
20240415,172700,83623890,4225,4225,4225,4225,0
20240415,172600,83623890,4225,4225,4225,4225,0
20240415,172500,83623890,4225,4225,4225,4225,0
20240415,172400,83623890,4225,4225,4225,4225,0
20240415,172300,83623890,4225,4225,4225,4225,0
20240415,172200,83623890,4225,4225,4225,4225,0
20240415,172100,83623890,4225,4225,4225,4225,0
20240415,172000,83623890,4225,4225,4225,4225,0
20240415,171900,83623890,4225,4225,4225,4225,0
20240415,171800,83623890,4225,4225,4225,4225,0
20240415,171700,83623890,4225,4225,4225,4225,0
20240415,171600,83623890,4225,4225,4225,4225,0
20240415,171500,83623890,4225,4225,4225,4225,0
20240415,171400,83623890,4225,4225,4225,4225,0
20240415,171300,83623890,4225,4225,4225,4225,0
20240415,171200,83623890,4225,4225,4225,4225,0
20240415,171100,83623890,4225,4225,4225,4225,0
20240415,171000,83623890,4225,4225,4225,4225,131
20240415,170900,83623890,4225,4225,4225,4225,0
20240415,170800,83623890,4225,4225,4225,4225,0
20240415,170700,83623890,4225,4225,4225,4225,0
20240415,170600,83623890,4225,4225,4225,4225,0
20240415,170500,83623890,4225,4225,4225,4225,0
20240415,170400,83623890,4225,4225,4225,4225,0
20240415,170300,83623890,4225,4225,4225,4225,0
20240415,170200,83623890,4225,4225,4225,4225,0
20240415,170100,83623890,4225,4225,4225,4225,0
20240415,170000,83623890,4225,4225,4225,4225,0
20240415,165900,83623890,4225,4225,4225,4225,0
20240415,165800,83623890,4225,4225,4225,4225,0
20240415,165700,83623890,4225,4225,4225,4225,0
20240415,165600,83623890,4225,4225,4225,4225,0
20240415,165500,83623890,4225,4225,4225,4225,0
20240415,165400,83623890,4225,4225,4225,4225,0
20240415,165300,83623890,4225,4225,4225,4225,0
20240415,165200,83623890,4225,4225,4225,4225,0
20240415,165100,83623890,4225,4225,4225,4225,0
20240415,165000,83623890,4225,4225,4225,4225,0
20240415,164900,83623890,4225,4225,4225,4225,0
20240415,164800,83623890,4225,4225,4225,4225,0
20240415,164700,83623890,4225,4225,4225,4225,0
20240415,164600,83623890,4225,4225,4225,4225,0
20240415,164500,83623890,4225,4225,4225,4225,0
20240415,164400,83623890,4225,4225,4225,4225,0
20240415,164300,83623890,4225,4225,4225,4225,0
20240415,164200,83623890,4225,4225,4225,4225,0
20240415,164100,83623890,4225,4225,4225,4225,0
20240415,164000,83623890,4225,4225,4225,4225,131
20240415,163900,83623890,4225,4225,4225,4225,0
20240415,163800,83623890,4225,4225,4225,4225,0
20240415,163700,83623890,4225,4225,4225,4225,0
20240415,163600,83623890,4225,4225,4225,4225,0
20240415,163500,83623890,4225,4225,4225,4225,0
20240415,163400,83623890,4225,4225,4225,4225,0
20240415,163300,83623890,4225,4225,4225,4225,0
20240415,163200,83623890,4225,4225,4225,4225,0
20240415,163100,83623890,4225,4225,4225,4225,0
20240415,163000,83623890,4225,4225,4225,4225,0
20240415,162900,83623890,4225,4225,4225,4225,0
20240415,162800,83623890,4225,4225,4225,4225,0
20240415,162700,83623890,4225,4225,4225,4225,0
20240415,162600,83623890,4225,4225,4225,4225,0
20240415,162500,83623890,4225,4225,4225,4225,0
20240415,162400,83623890,4225,4225,4225,4225,0
20240415,162300,83623890,4225,4225,4225,4225,0
20240415,162200,83623890,4225,4225,4225,4225,0
20240415,162100,83623890,4225,4225,4225,4225,0
20240415,162000,83623890,4225,4225,4225,4225,0
20240415,161900,83623890,4225,4225,4225,4225,0
20240415,161800,83623890,4225,4225,4225,4225,0
20240415,161700,83623890,4225,4225,4225,4225,0
20240415,161600,83623890,4225,4225,4225,4225,0
20240415,161500,83623890,4225,4225,4225,4225,0
20240415,161400,83623890,4225,4225,4225,4225,0
20240415,161300,83623890,4225,4225,4225,4225,0
20240415,161200,83623890,4225,4225,4225,4225,0
20240415,161100,83623890,4225,4225,4225,4225,0
20240415,161000,83623890,4225,4225,4225,4225,131
20240415,160900,83623890,4225,4225,4225,4225,0
20240415,160800,83623890,4225,4225,4225,4225,0
20240415,160700,83623890,4225,4225,4225,4225,0
20240415,160600,83623890,4225,4225,4225,4225,0
20240415,160500,83623890,4225,4225,4225,4225,0
20240415,160400,83623890,4225,4225,4225,4225,0
20240415,160300,83623890,4225,4225,4225,4225,0
20240415,160200,83623890,4225,4225,4225,4225,0
20240415,160100,83623890,4225,4225,4225,4225,0
20240415,160000,83623890,4225,4225,4225,4225,0
20240415,155900,83623890,4225,4225,4225,4225,0
20240415,155800,83623890,4225,4225,4225,4225,0
20240415,155700,83623890,4225,4225,4225,4225,0
20240415,155600,83623890,4225,4225,4225,4225,0
20240415,155500,83623890,4225,4225,4225,4225,0
20240415,155400,83623890,4225,4225,4225,4225,0
20240415,155300,83623890,4225,4225,4225,4225,0
20240415,155200,83623890,4225,4225,4225,4225,0
20240415,155100,83623890,4225,4225,4225,4225,0
20240415,155000,83623890,4225,4225,4225,4225,0
20240415,154900,83623890,4225,4225,4225,4225,0
20240415,154800,83623890,4225,4225,4225,4225,0
20240415,154700,83623890,4225,4225,4225,4225,0
20240415,154600,83623890,4225,4225,4225,4225,0
20240415,154500,83623890,4225,4225,4225,4225,0
20240415,154400,83623890,4225,4225,4225,4225,0
20240415,154300,83623890,4225,4225,4225,4225,0
20240415,154200,83623890,4225,4225,4225,4225,0
20240415,154100,83623890,4225,4225,4225,4225,0
20240415,154000,83623890,4225,4225,4225,4225,131
20240415,153900,83623890,4225,4225,4225,4225,0
20240415,153800,83623890,4225,4225,4225,4225,0
20240415,153700,83623890,4225,4225,4225,4225,0
20240415,153600,83623890,4225,4225,4225,4225,0
20240415,153500,83623890,4225,4225,4225,4225,0
20240415,153400,83623890,4225,4225,4225,4225,0
20240415,153300,83623890,4225,4225,4225,4225,0
20240415,153200,83623890,4225,4225,4225,4225,0
20240415,153100,83623890,4225,4225,4225,4225,0
20240415,153000,83623890,4225,4225,4225,4225,131
20240415,152900,83070415,4250,4250,4250,4250,0
20240415,152800,83070415,4250,4250,4250,4250,0
20240415,152700,83070415,4250,4250,4250,4250,0
20240415,152600,83070415,4250,4250,4250,4250,0
20240415,152500,83070415,4250,4250,4250,4250,0
20240415,152400,83070415,4250,4250,4250,4250,0
20240415,152300,83070415,4250,4250,4250,4250,0
20240415,152200,83070415,4250,4250,4250,4250,0
20240415,152100,83070415,4250,4250,4250,4250,0
20240415,152000,83070415,4250,4250,4250,4250,0
20240415,151900,83070415,4250,4250,4250,4250,0
20240415,151800,83070415,4250,4250,4250,4250,0
20240415,151700,83070415,4250,4250,4250,4250,0
20240415,151600,83070415,4250,4240,4255,4210,2233
20240415,151500,73647450,4255,4255,4255,4255,0
20240415,151400,73647450,4255,4255,4255,4255,119
20240415,151300,73141105,4255,4255,4255,4255,0
20240415,151200,73141105,4255,4255,4255,4255,5
20240415,151100,73119830,4235,4235,4235,4235,0
20240415,151000,73119830,4235,4235,4235,4235,0
20240415,150900,73119830,4235,4235,4235,4235,14
20240415,150800,73060540,4255,4255,4255,4255,0
20240415,150700,73060540,4255,4235,4255,4235,12
20240415,150600,73009660,4255,4255,4255,4255,0
20240415,150500,73009660,4255,4255,4255,4255,0
20240415,150400,73009660,4255,4255,4255,4255,0
20240415,150300,73009660,4255,4255,4255,4255,50
20240415,150200,72796910,4255,4255,4255,4255,0
20240415,150100,72796910,4255,4255,4255,4255,0
20240415,150000,72796910,4255,4255,4255,4255,0
20240415,145900,72796910,4255,4255,4255,4255,0
20240415,145800,72796910,4255,4255,4255,4255,0
20240415,145700,72796910,4255,4255,4255,4255,0
20240415,145600,72796910,4255,4255,4255,4255,0
20240415,145500,72796910,4255,4255,4255,4255,0
20240415,145400,72796910,4255,4255,4255,4255,0
20240415,145300,72796910,4255,4255,4255,4255,44
20240415,145200,72609690,4255,4225,4255,4225,49
20240415,145100,72401255,4255,4255,4255,4255,0
20240415,145000,72401255,4255,4255,4255,4255,47
20240415,144900,72201270,4255,4255,4255,4255,0
20240415,144800,72201270,4255,4255,4255,4255,0
20240415,144700,72201270,4255,4255,4255,4255,0
20240415,144600,72201270,4255,4255,4255,4255,0
20240415,144500,72201270,4255,4255,4255,4255,0
20240415,144400,72201270,4255,4255,4255,4255,0
20240415,144300,72201270,4255,4255,4255,4255,0
20240415,144200,72201270,4255,4255,4255,4255,0
20240415,144100,72201270,4255,4255,4255,4255,0
20240415,144000,72201270,4255,4255,4255,4255,0
20240415,143900,72201270,4255,4255,4255,4255,0
20240415,143800,72201270,4255,4255,4255,4255,0
20240415,143700,72201270,4255,4255,4255,4255,23
20240415,143600,72103405,4255,4255,4255,4255,47
20240415,143500,71903420,4255,4255,4255,4255,0
20240415,143400,71903420,4255,4255,4255,4255,0
20240415,143300,71903420,4255,4255,4255,4255,0
20240415,143200,71903420,4255,4255,4255,4255,0
20240415,143100,71903420,4255,4255,4255,4255,0
20240415,143000,71903420,4255,4255,4255,4255,5
20240415,142900,71882145,4255,4255,4255,4255,7
20240415,142800,71852360,4255,4255,4255,4255,30
20240415,142700,71724710,4255,4255,4255,4255,21
20240415,142600,71635355,4255,4245,4255,4245,2121
20240415,142500,62614750,4245,4245,4245,4245,0
20240415,142400,62614750,4245,4245,4245,4245,0
20240415,142300,62614750,4245,4245,4245,4245,0
20240415,142200,62614750,4245,4245,4245,4245,0
20240415,142100,62614750,4245,4245,4245,4245,0
20240415,142000,62614750,4245,4245,4245,4245,5
20240415,141900,62593525,4225,4225,4225,4225,0
20240415,141800,62593525,4225,4225,4225,4225,0
20240415,141700,62593525,4225,4225,4225,4225,0
20240415,141600,62593525,4225,4225,4225,4225,436
20240415,141500,60751425,4230,4230,4230,4230,0
20240415,141400,60751425,4230,4230,4230,4230,69
20240415,141300,60459555,4235,4235,4235,4235,0
20240415,141200,60459555,4235,4235,4235,4235,0
20240415,141100,60459555,4235,4235,4235,4235,0
20240415,141000,60459555,4235,4235,4235,4235,0
20240415,140900,60459555,4235,4235,4235,4235,0
20240415,140800,60459555,4235,4235,4235,4235,0
20240415,140700,60459555,4235,4235,4235,4235,23
20240415,140600,60362150,4235,4235,4235,4235,0
20240415,140500,60362150,4235,4215,4235,4215,18
20240415,140400,60286180,4215,4215,4215,4215,0
20240415,140300,60286180,4215,4215,4215,4215,1
20240415,140200,60281965,4240,4240,4240,4240,0
20240415,140100,60281965,4240,4240,4240,4240,0
20240415,140000,60281965,4240,4240,4240,4240,0
20240415,135900,60281965,4240,4240,4240,4240,0
20240415,135800,60281965,4240,4240,4240,4240,0
20240415,135700,60281965,4240,4240,4240,4240,0
20240415,135600,60281965,4240,4240,4240,4240,0
20240415,135500,60281965,4240,4240,4240,4240,75
20240415,135400,59963965,4240,4240,4240,4240,0
20240415,135300,59963965,4240,4240,4240,4240,0
20240415,135200,59963965,4240,4240,4240,4240,0
20240415,135100,59963965,4240,4240,4240,4240,5
20240415,135000,59942765,4240,4240,4240,4240,0
20240415,134900,59942765,4240,4240,4240,4240,0
20240415,134800,59942765,4240,4240,4240,4240,0
20240415,134700,59942765,4240,4240,4240,4240,0
20240415,134600,59942765,4240,4240,4240,4240,0
20240415,134500,59942765,4240,4240,4240,4240,0
20240415,134400,59942765,4240,4240,4240,4240,0
20240415,134300,59942765,4240,4240,4240,4240,0
20240415,134200,59942765,4240,4240,4240,4240,0
20240415,134100,59942765,4240,4240,4240,4240,0
20240415,134000,59942765,4240,4240,4240,4240,0
20240415,133900,59942765,4240,4240,4240,4240,0
20240415,133800,59942765,4240,4240,4240,4240,0
20240415,133700,59942765,4240,4240,4240,4240,0
20240415,133600,59942765,4240,4240,4240,4240,0
20240415,133500,59942765,4240,4240,4240,4240,0
20240415,133400,59942765,4240,4240,4240,4240,0
20240415,133300,59942765,4240,4240,4240,4240,0
20240415,133200,59942765,4240,4240,4240,4240,0
20240415,133100,59942765,4240,4240,4240,4240,0
20240415,133000,59942765,4240,4240,4240,4240,0
20240415,132900,59942765,4240,4240,4240,4240,707
20240415,132800,56945085,4240,4240,4240,4240,8
20240415,132700,56911165,4240,4240,4240,4240,5
20240415,132600,56889965,4215,4215,4215,4215,0
20240415,132500,56889965,4215,4220,4220,4215,45
20240415,132400,56700260,4240,4240,4240,4240,0
20240415,132300,56700260,4240,4240,4240,4240,0
20240415,132200,56700260,4240,4240,4240,4240,0
20240415,132100,56700260,4240,4240,4240,4240,164
20240415,132000,56004900,4240,4240,4240,4240,5
20240415,131900,55983700,4235,4235,4235,4235,0
20240415,131800,55983700,4235,4235,4235,4235,0
20240415,131700,55983700,4235,4235,4235,4235,0
20240415,131600,55983700,4235,4235,4235,4235,0
20240415,131500,55983700,4235,4235,4235,4235,0
20240415,131400,55983700,4235,4235,4235,4235,0
20240415,131300,55983700,4235,4235,4235,4235,0
20240415,131200,55983700,4235,4235,4235,4235,4
20240415,131100,55966760,4235,4235,4235,4235,0
20240415,131000,55966760,4235,4235,4235,4235,0
20240415,130900,55966760,4235,4235,4235,4235,10
20240415,130800,55924410,4215,4215,4215,4215,0
20240415,130700,55924410,4215,4215,4215,4215,226
20240415,130600,54971820,4215,4215,4215,4215,0
20240415,130500,54971820,4215,4215,4215,4215,0
20240415,130400,54971820,4215,4215,4215,4215,0
20240415,130300,54971820,4215,4215,4215,4215,0
20240415,130200,54971820,4215,4215,4215,4215,0
20240415,130100,54971820,4215,4215,4215,4215,0
20240415,130000,54971820,4215,4215,4215,4215,0
20240415,125900,54971820,4215,4215,4215,4215,0
20240415,125800,54971820,4215,4215,4215,4215,1
20240415,125700,54967605,4220,4220,4220,4220,200
20240415,125600,54123605,4220,4220,4220,4220,0
20240415,125500,54123605,4220,4220,4220,4220,5
20240415,125400,54102505,4220,4220,4220,4220,0
20240415,125300,54102505,4220,4220,4220,4220,2
20240415,125200,54094065,4220,4220,4220,4220,0
20240415,125100,54094065,4220,4220,4220,4220,5
20240415,125000,54072965,4205,4205,4205,4205,0
20240415,124900,54072965,4205,4205,4205,4205,0
20240415,124800,54072965,4205,4205,4205,4205,0
20240415,124700,54072965,4205,4205,4205,4205,0
20240415,124600,54072965,4205,4205,4205,4205,0
20240415,124500,54072965,4205,4205,4205,4205,0
20240415,124400,54072965,4205,4205,4205,4205,0
20240415,124300,54072965,4205,4205,4205,4205,0
20240415,124200,54072965,4205,4205,4205,4205,0
20240415,124100,54072965,4205,4205,4205,4205,0
20240415,124000,54072965,4205,4205,4205,4205,0
20240415,123900,54072965,4205,4205,4205,4205,0
20240415,123800,54072965,4205,4205,4205,4205,100
20240415,123700,53652465,4205,4205,4205,4205,0
20240415,123600,53652465,4205,4205,4205,4205,0
20240415,123500,53652465,4205,4205,4205,4205,0
20240415,123400,53652465,4205,4205,4205,4205,0
20240415,123300,53652465,4205,4205,4205,4205,0
20240415,123200,53652465,4205,4210,4210,4205,2
20240415,123100,53644050,4205,4205,4205,4205,0
20240415,123000,53644050,4205,4205,4205,4205,0
20240415,122900,53644050,4205,4205,4205,4205,0
20240415,122800,53644050,4205,4205,4205,4205,1
20240415,122700,53639845,4205,4205,4205,4205,0
20240415,122600,53639845,4205,4205,4205,4205,0
20240415,122500,53639845,4205,4205,4205,4205,1
20240415,122400,53635640,4205,4205,4205,4205,0
20240415,122300,53635640,4205,4205,4205,4205,0
20240415,122200,53635640,4205,4205,4205,4205,0
20240415,122100,53635640,4205,4205,4205,4205,0
20240415,122000,53635640,4205,4205,4205,4205,0
20240415,121900,53635640,4205,4205,4205,4205,0
20240415,121800,53635640,4205,4205,4205,4205,200
20240415,121700,52794640,4205,4205,4205,4205,0
20240415,121600,52794640,4205,4205,4205,4205,0
20240415,121500,52794640,4205,4205,4205,4205,21
20240415,121400,52706335,4205,4205,4205,4205,0
20240415,121300,52706335,4205,4205,4205,4205,100
20240415,121200,52285835,4205,4205,4205,4205,0
20240415,121100,52285835,4205,4205,4205,4205,0
20240415,121000,52285835,4205,4205,4205,4205,0
20240415,120900,52285835,4205,4205,4205,4205,0
20240415,120800,52285835,4205,4205,4205,4205,0
20240415,120700,52285835,4205,4205,4205,4205,0
20240415,120600,52285835,4205,4205,4205,4205,0
20240415,120500,52285835,4205,4205,4205,4205,0
20240415,120400,52285835,4205,4205,4205,4205,0
20240415,120300,52285835,4205,4215,4215,4205,500
20240415,120200,50182210,4220,4220,4220,4220,32
20240415,120100,50047170,4210,4210,4210,4210,0
20240415,120000,50047170,4210,4210,4210,4210,0
20240415,115900,50047170,4210,4210,4210,4210,103
20240415,115800,49613540,4210,4210,4210,4210,0
20240415,115700,49613540,4210,4210,4210,4210,297
20240415,115600,48363170,4210,4210,4210,4210,0
20240415,115500,48363170,4210,4210,4210,4210,0
20240415,115400,48363170,4210,4210,4210,4210,0
20240415,115300,48363170,4210,4210,4210,4210,0
20240415,115200,48363170,4210,4210,4210,4210,0
20240415,115100,48363170,4210,4210,4210,4210,0
20240415,115000,48363170,4210,4210,4210,4210,0
20240415,114900,48363170,4210,4210,4210,4210,0
20240415,114800,48363170,4210,4210,4210,4210,0
20240415,114700,48363170,4210,4215,4215,4210,341
20240415,114600,46927555,4220,4220,4220,4220,0
20240415,114500,46927555,4220,4220,4220,4220,0
20240415,114400,46927555,4220,4220,4220,4220,0
20240415,114300,46927555,4220,4220,4220,4220,0
20240415,114200,46927555,4220,4220,4220,4220,0
20240415,114100,46927555,4220,4220,4220,4220,5
20240415,114000,46906455,4220,4220,4220,4220,1
20240415,113900,46902235,4210,4210,4210,4210,0
20240415,113800,46902235,4210,4210,4210,4210,0
20240415,113700,46902235,4210,4210,4210,4210,220
20240415,113600,45976035,4210,4210,4210,4210,0
20240415,113500,45976035,4210,4210,4210,4210,0
20240415,113400,45976035,4210,4210,4210,4210,20
20240415,113300,45891835,4210,4210,4210,4210,82
20240415,113200,45546615,4210,4210,4210,4210,0
20240415,113100,45546615,4210,4210,4210,4210,0
20240415,113000,45546615,4210,4210,4210,4210,14
20240415,112900,45487675,4205,4205,4205,4205,4
20240415,112800,45470855,4210,4210,4210,4210,0
20240415,112700,45470855,4210,4210,4210,4210,55
20240415,112600,45239305,4245,4245,4245,4245,0
20240415,112500,45239305,4245,4245,4245,4245,0
20240415,112400,45239305,4245,4245,4245,4245,0
20240415,112300,45239305,4245,4245,4245,4245,0
20240415,112200,45239305,4245,4245,4245,4245,0
20240415,112100,45239305,4245,4245,4245,4245,0
20240415,112000,45239305,4245,4245,4245,4245,0
20240415,111900,45239305,4245,4245,4245,4245,0
20240415,111800,45239305,4245,4245,4245,4245,0
20240415,111700,45239305,4245,4245,4245,4245,0
20240415,111600,45239305,4245,4245,4245,4245,301
20240415,111500,43961560,4245,4210,4245,4210,295
20240415,111400,42711290,4210,4210,4210,4210,1
20240415,111300,42707080,4210,4210,4210,4210,27
20240415,111200,42593410,4210,4210,4210,4210,0
20240415,111100,42593410,4210,4210,4210,4210,0
20240415,111000,42593410,4210,4210,4210,4210,5
20240415,110900,42572360,4210,4210,4210,4210,0
20240415,110800,42572360,4210,4230,4230,4210,215
20240415,110700,41666200,4230,4230,4230,4230,0
20240415,110600,41666200,4230,4230,4230,4230,0
20240415,110500,41666200,4230,4230,4230,4230,0
20240415,110400,41666200,4230,4230,4230,4230,0
20240415,110300,41666200,4230,4230,4230,4230,1
20240415,110200,41661970,4230,4230,4230,4230,0
20240415,110100,41661970,4230,4230,4230,4230,13
20240415,110000,41606980,4245,4245,4245,4245,0
20240415,105900,41606980,4245,4245,4245,4245,0
20240415,105800,41606980,4245,4245,4245,4245,0
20240415,105700,41606980,4245,4245,4245,4245,5
20240415,105600,41585755,4230,4230,4230,4230,1
20240415,105500,41581525,4245,4245,4245,4245,0
20240415,105400,41581525,4245,4245,4245,4245,0
20240415,105300,41581525,4245,4245,4245,4245,0
20240415,105200,41581525,4245,4245,4245,4245,0
20240415,105100,41581525,4245,4245,4245,4245,0
20240415,105000,41581525,4245,4245,4245,4245,0
20240415,104900,41581525,4245,4245,4245,4245,0
20240415,104800,41581525,4245,4245,4245,4245,2
20240415,104700,41573035,4250,4250,4250,4250,0
20240415,104600,41573035,4250,4250,4250,4250,0
20240415,104500,41573035,4250,4250,4250,4250,0
20240415,104400,41573035,4250,4250,4250,4250,0
20240415,104300,41573035,4250,4250,4250,4250,0
20240415,104200,41573035,4250,4250,4250,4250,2
20240415,104100,41564535,4250,4250,4250,4250,0
20240415,104000,41564535,4250,4250,4250,4250,0
20240415,103900,41564535,4250,4250,4250,4250,0
20240415,103800,41564535,4250,4250,4250,4250,1
20240415,103700,41560285,4250,4240,4250,4240,2375
20240415,103600,31467510,4210,4220,4220,4210,347
20240415,103500,30004105,4225,4225,4225,4225,0
20240415,103400,30004105,4225,4225,4225,4225,239
20240415,103300,28994330,4225,4225,4225,4225,0
20240415,103200,28994330,4225,4225,4225,4225,0
20240415,103100,28994330,4225,4225,4225,4225,0
20240415,103000,28994330,4225,4225,4225,4225,0
20240415,102900,28994330,4225,4225,4225,4225,177
20240415,102800,28246505,4240,4240,4240,4240,2
20240415,102700,28238025,4245,4245,4245,4245,0
20240415,102600,28238025,4245,4245,4245,4245,0
20240415,102500,28238025,4245,4245,4245,4245,0
20240415,102400,28238025,4245,4245,4245,4245,0
20240415,102300,28238025,4245,4245,4245,4245,0
20240415,102200,28238025,4245,4245,4245,4245,0
20240415,102100,28238025,4245,4225,4245,4225,4
20240415,102000,28221105,4245,4245,4245,4245,0
20240415,101900,28221105,4245,4245,4245,4245,2
20240415,101800,28212615,4245,4245,4245,4245,7
20240415,101700,28182900,4245,4245,4245,4245,0
20240415,101600,28182900,4245,4245,4245,4245,0
20240415,101500,28182900,4245,4245,4245,4245,0
20240415,101400,28182900,4245,4245,4245,4245,5
20240415,101300,28161675,4225,4225,4225,4225,0
20240415,101200,28161675,4225,4225,4225,4225,0
20240415,101100,28161675,4225,4225,4225,4225,0
20240415,101000,28161675,4225,4225,4225,4225,109
20240415,100900,27701150,4225,4225,4225,4225,0
20240415,100800,27701150,4225,4225,4225,4225,0
20240415,100700,27701150,4225,4225,4225,4225,0
20240415,100600,27701150,4225,4225,4225,4225,1
20240415,100500,27696925,4235,4235,4235,4235,0
20240415,100400,27696925,4235,4235,4235,4235,0
20240415,100300,27696925,4235,4235,4235,4235,0
20240415,100200,27696925,4235,4235,4235,4235,1
20240415,100100,27692690,4230,4230,4230,4230,32
20240415,100000,27557330,4235,4235,4235,4235,0
20240415,095900,27557330,4235,4235,4235,4235,0
20240415,095800,27557330,4235,4235,4235,4235,0
20240415,095700,27557330,4235,4235,4235,4235,0
20240415,095600,27557330,4235,4235,4235,4235,0
20240415,095500,27557330,4235,4235,4235,4235,0
20240415,095400,27557330,4235,4235,4235,4235,0
20240415,095300,27557330,4235,4235,4235,4235,0
20240415,095200,27557330,4235,4235,4235,4235,45
20240415,095100,27366755,4235,4235,4235,4235,0
20240415,095000,27366755,4235,4235,4235,4235,0
20240415,094900,27366755,4235,4235,4235,4235,0
20240415,094800,27366755,4235,4235,4235,4235,0
20240415,094700,27366755,4235,4235,4235,4235,0
20240415,094600,27366755,4235,4235,4235,4235,0
20240415,094500,27366755,4235,4235,4235,4235,0
20240415,094400,27366755,4235,4235,4235,4235,0
20240415,094300,27366755,4235,4235,4235,4235,0
20240415,094200,27366755,4235,4235,4235,4235,47
20240415,094100,27167710,4235,4235,4235,4235,0
20240415,094000,27167710,4235,4235,4235,4235,0
20240415,093900,27167710,4235,4235,4235,4235,0
20240415,093800,27167710,4235,4235,4235,4235,3
20240415,093700,27155005,4235,4235,4235,4235,5
20240415,093600,27133830,4225,4225,4225,4225,0
20240415,093500,27133830,4225,4225,4225,4225,0
20240415,093400,27133830,4225,4225,4225,4225,0
20240415,093300,27133830,4225,4225,4225,4225,0
20240415,093200,27133830,4225,4225,4225,4225,0
20240415,093100,27133830,4225,4225,4225,4225,0
20240415,093000,27133830,4225,4225,4225,4225,0
20240415,092900,27133830,4225,4225,4225,4225,0
20240415,092800,27133830,4225,4225,4225,4225,0
20240415,092700,27133830,4225,4225,4225,4225,1
20240415,092600,27129605,4220,4220,4220,4220,0
20240415,092500,27129605,4220,4220,4220,4220,0
20240415,092400,27129605,4220,4225,4225,4220,201
20240415,092300,26280415,4225,4225,4225,4225,0
20240415,092200,26280415,4225,4225,4225,4225,6
20240415,092100,26255065,4225,4225,4225,4225,0
20240415,092000,26255065,4225,4225,4225,4225,1
20240415,091900,26250840,4240,4240,4240,4240,0
20240415,091800,26250840,4240,4240,4240,4240,0
20240415,091700,26250840,4240,4240,4240,4240,0
20240415,091600,26250840,4240,4240,4240,4240,0
20240415,091500,26250840,4240,4235,4240,4235,8
20240415,091400,26216940,4225,4225,4225,4225,0
20240415,091300,26216940,4225,4225,4225,4225,654
20240415,091200,23453790,4235,4235,4235,4235,445
20240415,091100,21569215,4235,4225,4235,4225,1507
20240415,091000,15196850,4220,4220,4220,4220,890
20240415,090900,11441050,4200,4205,4205,4200,417
20240415,090800,9689365,4200,4205,4205,4200,275
20240415,090700,8534255,4200,4215,4215,4200,831
20240415,090600,5039470,4215,4220,4220,4215,515
20240415,090500,2868245,4220,4225,4225,4220,187
20240415,090400,2078850,4230,4230,4230,4230,254
20240415,090300,1004430,4235,4235,4235,4235,5
20240415,090200,983255,4240,4245,4245,4240,23
20240415,090100,885705,4250,4250,4250,4250,0
20240415,090000,885705,4250,4260,4260,4250,208