KissMeData/083550/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,194100,107006100,4270,4270,4270,4270,1001
20240417,194000,107006100,4270,4270,4270,4270,0
20240417,193900,107006100,4270,4270,4270,4270,0
20240417,193800,107006100,4270,4270,4270,4270,0
20240417,193700,107006100,4270,4270,4270,4270,0
20240417,193600,107006100,4270,4270,4270,4270,0
20240417,193500,107006100,4270,4270,4270,4270,0
20240417,193400,107006100,4270,4270,4270,4270,0
20240417,193300,107006100,4270,4270,4270,4270,0
20240417,193200,107006100,4270,4270,4270,4270,0
20240417,193100,107006100,4270,4270,4270,4270,0
20240417,193000,107006100,4270,4270,4270,4270,0
20240417,192900,107006100,4270,4270,4270,4270,0
20240417,192800,107006100,4270,4270,4270,4270,0
20240417,192700,107006100,4270,4270,4270,4270,0
20240417,192600,107006100,4270,4270,4270,4270,0
20240417,192500,107006100,4270,4270,4270,4270,0
20240417,192400,107006100,4270,4270,4270,4270,0
20240417,192300,107006100,4270,4270,4270,4270,0
20240417,192200,107006100,4270,4270,4270,4270,0
20240417,192100,107006100,4270,4270,4270,4270,0
20240417,192000,107006100,4270,4270,4270,4270,0
20240417,191900,107006100,4270,4270,4270,4270,0
20240417,191800,107006100,4270,4270,4270,4270,0
20240417,191700,107006100,4270,4270,4270,4270,0
20240417,191600,107006100,4270,4270,4270,4270,0
20240417,191500,107006100,4270,4270,4270,4270,0
20240417,191400,107006100,4270,4270,4270,4270,0
20240417,191300,107006100,4270,4270,4270,4270,0
20240417,191200,107006100,4270,4270,4270,4270,0
20240417,191100,107006100,4270,4270,4270,4270,1001
20240417,191000,107006100,4270,4270,4270,4270,0
20240417,190900,107006100,4270,4270,4270,4270,0
20240417,190800,107006100,4270,4270,4270,4270,0
20240417,190700,107006100,4270,4270,4270,4270,0
20240417,190600,107006100,4270,4270,4270,4270,0
20240417,190500,107006100,4270,4270,4270,4270,0
20240417,190400,107006100,4270,4270,4270,4270,0
20240417,190300,107006100,4270,4270,4270,4270,0
20240417,190200,107006100,4270,4270,4270,4270,0
20240417,190100,107006100,4270,4270,4270,4270,0
20240417,190000,107006100,4270,4270,4270,4270,0
20240417,185900,107006100,4270,4270,4270,4270,0
20240417,185800,107006100,4270,4270,4270,4270,0
20240417,185700,107006100,4270,4270,4270,4270,0
20240417,185600,107006100,4270,4270,4270,4270,0
20240417,185500,107006100,4270,4270,4270,4270,0
20240417,185400,107006100,4270,4270,4270,4270,0
20240417,185300,107006100,4270,4270,4270,4270,0
20240417,185200,107006100,4270,4270,4270,4270,0
20240417,185100,107006100,4270,4270,4270,4270,0
20240417,185000,107006100,4270,4270,4270,4270,0
20240417,184900,107006100,4270,4270,4270,4270,0
20240417,184800,107006100,4270,4270,4270,4270,0
20240417,184700,107006100,4270,4270,4270,4270,0
20240417,184600,107006100,4270,4270,4270,4270,0
20240417,184500,107006100,4270,4270,4270,4270,0
20240417,184400,107006100,4270,4270,4270,4270,0
20240417,184300,107006100,4270,4270,4270,4270,0
20240417,184200,107006100,4270,4270,4270,4270,0
20240417,184100,107006100,4270,4270,4270,4270,1001
20240417,184000,107006100,4270,4270,4270,4270,0
20240417,183900,107006100,4270,4270,4270,4270,0
20240417,183800,107006100,4270,4270,4270,4270,0
20240417,183700,107006100,4270,4270,4270,4270,0
20240417,183600,107006100,4270,4270,4270,4270,0
20240417,183500,107006100,4270,4270,4270,4270,0
20240417,183400,107006100,4270,4270,4270,4270,0
20240417,183300,107006100,4270,4270,4270,4270,0
20240417,183200,107006100,4270,4270,4270,4270,0
20240417,183100,107006100,4270,4270,4270,4270,0
20240417,183000,107006100,4270,4270,4270,4270,0
20240417,182900,107006100,4270,4270,4270,4270,0
20240417,182800,107006100,4270,4270,4270,4270,0
20240417,182700,107006100,4270,4270,4270,4270,0
20240417,182600,107006100,4270,4270,4270,4270,0
20240417,182500,107006100,4270,4270,4270,4270,0
20240417,182400,107006100,4270,4270,4270,4270,0
20240417,182300,107006100,4270,4270,4270,4270,0
20240417,182200,107006100,4270,4270,4270,4270,0
20240417,182100,107006100,4270,4270,4270,4270,0
20240417,182000,107006100,4270,4270,4270,4270,0
20240417,181900,107006100,4270,4270,4270,4270,0
20240417,181800,107006100,4270,4270,4270,4270,0
20240417,181700,107006100,4270,4270,4270,4270,0
20240417,181600,107006100,4270,4270,4270,4270,0
20240417,181500,107006100,4270,4270,4270,4270,0
20240417,181400,107006100,4270,4270,4270,4270,0
20240417,181300,107006100,4270,4270,4270,4270,0
20240417,181200,107006100,4270,4270,4270,4270,0
20240417,181100,107006100,4270,4270,4270,4270,1001
20240417,181000,107006100,4270,4270,4270,4270,0
20240417,180900,107006100,4270,4270,4270,4270,0
20240417,180800,107006100,4270,4270,4270,4270,0
20240417,180700,107006100,4270,4270,4270,4270,0
20240417,180600,107006100,4270,4270,4270,4270,0
20240417,180500,107006100,4270,4270,4270,4270,0
20240417,180400,107006100,4270,4270,4270,4270,0
20240417,180300,107006100,4270,4270,4270,4270,0
20240417,180200,107006100,4270,4270,4270,4270,0
20240417,180100,107006100,4270,4270,4270,4270,0
20240417,180000,107006100,4270,4270,4270,4270,0
20240417,175900,107006100,4270,4270,4270,4270,0
20240417,175800,107006100,4270,4270,4270,4270,0
20240417,175700,107006100,4270,4270,4270,4270,0
20240417,175600,107006100,4270,4270,4270,4270,0
20240417,175500,107006100,4270,4270,4270,4270,0
20240417,175400,107006100,4270,4270,4270,4270,0
20240417,175300,107006100,4270,4270,4270,4270,0
20240417,175200,107006100,4270,4270,4270,4270,0
20240417,175100,107006100,4270,4270,4270,4270,0
20240417,175000,107006100,4270,4270,4270,4270,0
20240417,174900,107006100,4270,4270,4270,4270,0
20240417,174800,107006100,4270,4270,4270,4270,0
20240417,174700,107006100,4270,4270,4270,4270,0
20240417,174600,107006100,4270,4270,4270,4270,0
20240417,174500,107006100,4270,4270,4270,4270,0
20240417,174400,107006100,4270,4270,4270,4270,0
20240417,174300,107006100,4270,4270,4270,4270,0
20240417,174200,107006100,4270,4270,4270,4270,0
20240417,174100,107006100,4270,4270,4270,4270,1001
20240417,174000,107006100,4270,4270,4270,4270,0
20240417,173900,107006100,4270,4270,4270,4270,0
20240417,173800,107006100,4270,4270,4270,4270,0
20240417,173700,107006100,4270,4270,4270,4270,0
20240417,173600,107006100,4270,4270,4270,4270,0
20240417,173500,107006100,4270,4270,4270,4270,0
20240417,173400,107006100,4270,4270,4270,4270,0
20240417,173300,107006100,4270,4270,4270,4270,0
20240417,173200,107006100,4270,4270,4270,4270,0
20240417,173100,107006100,4270,4270,4270,4270,0
20240417,173000,107006100,4270,4270,4270,4270,0
20240417,172900,107006100,4270,4270,4270,4270,0
20240417,172800,107006100,4270,4270,4270,4270,0
20240417,172700,107006100,4270,4270,4270,4270,0
20240417,172600,107006100,4270,4270,4270,4270,0
20240417,172500,107006100,4270,4270,4270,4270,0
20240417,172400,107006100,4270,4270,4270,4270,0
20240417,172300,107006100,4270,4270,4270,4270,0
20240417,172200,107006100,4270,4270,4270,4270,0
20240417,172100,107006100,4270,4270,4270,4270,0
20240417,172000,107006100,4270,4270,4270,4270,0
20240417,171900,107006100,4270,4270,4270,4270,0
20240417,171800,107006100,4270,4270,4270,4270,0
20240417,171700,107006100,4270,4270,4270,4270,0
20240417,171600,107006100,4270,4270,4270,4270,0
20240417,171500,107006100,4270,4270,4270,4270,0
20240417,171400,107006100,4270,4270,4270,4270,0
20240417,171300,107006100,4270,4270,4270,4270,0
20240417,171200,107006100,4270,4270,4270,4270,0
20240417,171100,107006100,4270,4270,4270,4270,1001
20240417,171000,107006100,4270,4270,4270,4270,0
20240417,170900,107006100,4270,4270,4270,4270,0
20240417,170800,107006100,4270,4270,4270,4270,0
20240417,170700,107006100,4270,4270,4270,4270,0
20240417,170600,107006100,4270,4270,4270,4270,0
20240417,170500,107006100,4270,4270,4270,4270,0
20240417,170400,107006100,4270,4270,4270,4270,0
20240417,170300,107006100,4270,4270,4270,4270,0
20240417,170200,107006100,4270,4270,4270,4270,0
20240417,170100,107006100,4270,4270,4270,4270,0
20240417,170000,107006100,4270,4270,4270,4270,0
20240417,165900,107006100,4270,4270,4270,4270,0
20240417,165800,107006100,4270,4270,4270,4270,0
20240417,165700,107006100,4270,4270,4270,4270,0
20240417,165600,107006100,4270,4270,4270,4270,0
20240417,165500,107006100,4270,4270,4270,4270,0
20240417,165400,107006100,4270,4270,4270,4270,0
20240417,165300,107006100,4270,4270,4270,4270,0
20240417,165200,107006100,4270,4270,4270,4270,0
20240417,165100,107006100,4270,4270,4270,4270,0
20240417,165000,107006100,4270,4270,4270,4270,0
20240417,164900,107006100,4270,4270,4270,4270,0
20240417,164800,107006100,4270,4270,4270,4270,0
20240417,164700,107006100,4270,4270,4270,4270,0
20240417,164600,107006100,4270,4270,4270,4270,0
20240417,164500,107006100,4270,4270,4270,4270,0
20240417,164400,107006100,4270,4270,4270,4270,0
20240417,164300,107006100,4270,4270,4270,4270,0
20240417,164200,107006100,4270,4270,4270,4270,0
20240417,164100,107006100,4270,4270,4270,4270,1001
20240417,164000,107006100,4270,4270,4270,4270,0
20240417,163900,107006100,4270,4270,4270,4270,0
20240417,163800,107006100,4270,4270,4270,4270,0
20240417,163700,107006100,4270,4270,4270,4270,0
20240417,163600,107006100,4270,4270,4270,4270,0
20240417,163500,107006100,4270,4270,4270,4270,0
20240417,163400,107006100,4270,4270,4270,4270,0
20240417,163300,107006100,4270,4270,4270,4270,0
20240417,163200,107006100,4270,4270,4270,4270,0
20240417,163100,107006100,4270,4270,4270,4270,0
20240417,163000,107006100,4270,4270,4270,4270,0
20240417,162900,107006100,4270,4270,4270,4270,0
20240417,162800,107006100,4270,4270,4270,4270,0
20240417,162700,107006100,4270,4270,4270,4270,0
20240417,162600,107006100,4270,4270,4270,4270,0
20240417,162500,107006100,4270,4270,4270,4270,0
20240417,162400,107006100,4270,4270,4270,4270,0
20240417,162300,107006100,4270,4270,4270,4270,0
20240417,162200,107006100,4270,4270,4270,4270,0
20240417,162100,107006100,4270,4270,4270,4270,0
20240417,162000,107006100,4270,4270,4270,4270,0
20240417,161900,107006100,4270,4270,4270,4270,0
20240417,161800,107006100,4270,4270,4270,4270,0
20240417,161700,107006100,4270,4270,4270,4270,0
20240417,161600,107006100,4270,4270,4270,4270,0
20240417,161500,107006100,4270,4270,4270,4270,0
20240417,161400,107006100,4270,4270,4270,4270,0
20240417,161300,107006100,4270,4270,4270,4270,0
20240417,161200,107006100,4270,4270,4270,4270,0
20240417,161100,107006100,4270,4270,4270,4270,1001
20240417,161000,107006100,4270,4270,4270,4270,0
20240417,160900,107006100,4270,4270,4270,4270,0
20240417,160800,107006100,4270,4270,4270,4270,0
20240417,160700,107006100,4270,4270,4270,4270,0
20240417,160600,107006100,4270,4270,4270,4270,0
20240417,160500,107006100,4270,4270,4270,4270,0
20240417,160400,107006100,4270,4270,4270,4270,0
20240417,160300,107006100,4270,4270,4270,4270,0
20240417,160200,107006100,4270,4270,4270,4270,0
20240417,160100,107006100,4270,4270,4270,4270,0
20240417,160000,107006100,4270,4270,4270,4270,0
20240417,155900,107006100,4270,4270,4270,4270,0
20240417,155800,107006100,4270,4270,4270,4270,0
20240417,155700,107006100,4270,4270,4270,4270,0
20240417,155600,107006100,4270,4270,4270,4270,0
20240417,155500,107006100,4270,4270,4270,4270,0
20240417,155400,107006100,4270,4270,4270,4270,0
20240417,155300,107006100,4270,4270,4270,4270,0
20240417,155200,107006100,4270,4270,4270,4270,0
20240417,155100,107006100,4270,4270,4270,4270,0
20240417,155000,107006100,4270,4270,4270,4270,0
20240417,154900,107006100,4270,4270,4270,4270,0
20240417,154800,107006100,4270,4270,4270,4270,0
20240417,154700,107006100,4270,4270,4270,4270,0
20240417,154600,107006100,4270,4270,4270,4270,0
20240417,154500,107006100,4270,4270,4270,4270,0
20240417,154400,107006100,4270,4270,4270,4270,0
20240417,154300,107006100,4270,4270,4270,4270,0
20240417,154200,107006100,4270,4270,4270,4270,0
20240417,154100,107006100,4270,4270,4270,4270,1001
20240417,154000,107006100,4270,4270,4270,4270,0
20240417,153900,107006100,4270,4270,4270,4270,0
20240417,153800,107006100,4270,4270,4270,4270,0
20240417,153700,107006100,4270,4270,4270,4270,0
20240417,153600,107006100,4270,4270,4270,4270,0
20240417,153500,107006100,4270,4270,4270,4270,0
20240417,153400,107006100,4270,4270,4270,4270,0
20240417,153300,107006100,4270,4270,4270,4270,0
20240417,153200,107006100,4270,4270,4270,4270,0
20240417,153100,107006100,4270,4270,4270,4270,0
20240417,153000,107006100,4270,4270,4270,4270,1001
20240417,152900,102731830,4300,4300,4300,4300,0
20240417,152800,102731830,4300,4300,4300,4300,0
20240417,152700,102731830,4300,4300,4300,4300,0
20240417,152600,102731830,4300,4300,4300,4300,0
20240417,152500,102731830,4300,4300,4300,4300,0
20240417,152400,102731830,4300,4300,4300,4300,0
20240417,152300,102731830,4300,4300,4300,4300,0
20240417,152200,102731830,4300,4300,4300,4300,0
20240417,152100,102731830,4300,4300,4300,4300,0
20240417,152000,102731830,4300,4300,4300,4300,0
20240417,151900,102731830,4300,4290,4300,4290,195
20240417,151800,101894050,4285,4280,4285,4280,128
20240417,151700,101346045,4280,4250,4280,4250,156
20240417,151600,100681000,4250,4250,4250,4250,0
20240417,151500,100681000,4250,4250,4250,4250,10
20240417,151400,100638500,4250,4250,4250,4250,359
20240417,151300,99112750,4250,4250,4250,4250,0
20240417,151200,99112750,4250,4250,4250,4250,0
20240417,151100,99112750,4250,4250,4250,4250,300
20240417,151000,97837750,4250,4250,4250,4250,0
20240417,150900,97837750,4250,4250,4250,4250,0
20240417,150800,97837750,4250,4250,4250,4250,329
20240417,150700,96439500,4245,4245,4245,4245,60
20240417,150600,96184800,4245,4270,4270,4245,632
20240417,150500,93501835,4270,4270,4270,4270,72
20240417,150400,93194395,4270,4270,4270,4270,0
20240417,150300,93194395,4270,4270,4270,4270,6
20240417,150200,93168775,4245,4250,4250,4245,123
20240417,150100,92646565,4270,4270,4270,4270,0
20240417,150000,92646565,4270,4270,4270,4270,0
20240417,145900,92646565,4270,4270,4270,4270,0
20240417,145800,92646565,4270,4270,4270,4270,0
20240417,145700,92646565,4270,4270,4270,4270,0
20240417,145600,92646565,4270,4270,4270,4270,0
20240417,145500,92646565,4270,4270,4270,4270,0
20240417,145400,92646565,4270,4270,4270,4270,0
20240417,145300,92646565,4270,4270,4270,4270,0
20240417,145200,92646565,4270,4270,4270,4270,1
20240417,145100,92642295,4250,4250,4250,4250,0
20240417,145000,92642295,4250,4255,4255,4250,674
20240417,144900,89777720,4250,4255,4255,4250,1000
20240417,144800,85527655,4255,4255,4255,4255,0
20240417,144700,85527655,4255,4255,4255,4255,20
20240417,144600,85442555,4270,4270,4270,4270,0
20240417,144500,85442555,4270,4270,4270,4270,0
20240417,144400,85442555,4270,4270,4270,4270,0
20240417,144300,85442555,4270,4270,4270,4270,0
20240417,144200,85442555,4270,4270,4270,4270,0
20240417,144100,85442555,4270,4270,4270,4270,0
20240417,144000,85442555,4270,4270,4270,4270,0
20240417,143900,85442555,4270,4270,4270,4270,0
20240417,143800,85442555,4270,4270,4270,4270,0
20240417,143700,85442555,4270,4270,4270,4270,0
20240417,143600,85442555,4270,4270,4270,4270,0
20240417,143500,85442555,4270,4270,4270,4270,0
20240417,143400,85442555,4270,4270,4270,4270,0
20240417,143300,85442555,4270,4270,4270,4270,0
20240417,143200,85442555,4270,4270,4270,4270,0
20240417,143100,85442555,4270,4270,4270,4270,0
20240417,143000,85442555,4270,4270,4270,4270,0
20240417,142900,85442555,4270,4270,4270,4270,1
20240417,142800,85438285,4270,4270,4270,4270,0
20240417,142700,85438285,4270,4270,4270,4270,0
20240417,142600,85438285,4270,4270,4270,4270,0
20240417,142500,85438285,4270,4270,4270,4270,0
20240417,142400,85438285,4270,4270,4270,4270,0
20240417,142300,85438285,4270,4270,4270,4270,0
20240417,142200,85438285,4270,4265,4270,4265,250
20240417,142100,84371015,4265,4265,4265,4265,0
20240417,142000,84371015,4265,4265,4265,4265,0
20240417,141900,84371015,4265,4265,4265,4265,0
20240417,141800,84371015,4265,4265,4265,4265,0
20240417,141700,84371015,4265,4265,4265,4265,0
20240417,141600,84371015,4265,4265,4265,4265,0
20240417,141500,84371015,4265,4265,4265,4265,0
20240417,141400,84371015,4265,4265,4265,4265,2
20240417,141300,84362485,4250,4250,4250,4250,1
20240417,141200,84358235,4250,4250,4250,4250,151
20240417,141100,83716485,4250,4250,4250,4250,0
20240417,141000,83716485,4250,4250,4250,4250,0
20240417,140900,83716485,4250,4250,4250,4250,300
20240417,140800,82441485,4250,4250,4250,4250,0
20240417,140700,82441485,4250,4250,4250,4250,0
20240417,140600,82441485,4250,4250,4250,4250,0
20240417,140500,82441485,4250,4250,4250,4250,162
20240417,140400,81752985,4250,4250,4250,4250,35
20240417,140300,81604235,4265,4265,4265,4265,0
20240417,140200,81604235,4265,4265,4265,4265,0
20240417,140100,81604235,4265,4265,4265,4265,0
20240417,140000,81604235,4265,4265,4265,4265,0
20240417,135900,81604235,4265,4265,4265,4265,0
20240417,135800,81604235,4265,4265,4265,4265,0
20240417,135700,81604235,4265,4265,4265,4265,0
20240417,135600,81604235,4265,4265,4265,4265,0
20240417,135500,81604235,4265,4265,4265,4265,0
20240417,135400,81604235,4265,4265,4265,4265,0
20240417,135300,81604235,4265,4265,4265,4265,0
20240417,135200,81604235,4265,4265,4265,4265,0
20240417,135100,81604235,4265,4265,4265,4265,0
20240417,135000,81604235,4265,4265,4265,4265,0
20240417,134900,81604235,4265,4265,4265,4265,0
20240417,134800,81604235,4265,4265,4265,4265,0
20240417,134700,81604235,4265,4265,4265,4265,0
20240417,134600,81604235,4265,4265,4265,4265,0
20240417,134500,81604235,4265,4265,4265,4265,0
20240417,134400,81604235,4265,4265,4265,4265,0
20240417,134300,81604235,4265,4260,4265,4260,10
20240417,134200,81561610,4265,4265,4265,4265,0
20240417,134100,81561610,4265,4265,4265,4265,0
20240417,134000,81561610,4265,4265,4265,4265,1
20240417,133900,81557345,4260,4260,4260,4260,0
20240417,133800,81557345,4260,4260,4260,4260,0
20240417,133700,81557345,4260,4260,4260,4260,406
20240417,133600,79827785,4260,4260,4260,4260,1
20240417,133500,79823525,4260,4260,4260,4260,0
20240417,133400,79823525,4260,4260,4260,4260,0
20240417,133300,79823525,4260,4260,4260,4260,0
20240417,133200,79823525,4260,4260,4260,4260,0
20240417,133100,79823525,4260,4260,4260,4260,1
20240417,133000,79819265,4245,4245,4245,4245,0
20240417,132900,79819265,4245,4245,4245,4245,0
20240417,132800,79819265,4245,4245,4245,4245,70
20240417,132700,79522115,4260,4260,4260,4260,0
20240417,132600,79522115,4260,4260,4260,4260,1
20240417,132500,79517855,4245,4245,4245,4245,0
20240417,132400,79517855,4245,4245,4245,4245,0
20240417,132300,79517855,4245,4245,4245,4245,30
20240417,132200,79390505,4245,4245,4245,4245,0
20240417,132100,79390505,4245,4245,4245,4245,0
20240417,132000,79390505,4245,4245,4245,4245,0
20240417,131900,79390505,4245,4250,4250,4245,299
20240417,131800,78121245,4240,4240,4240,4240,0
20240417,131700,78121245,4240,4240,4240,4240,0
20240417,131600,78121245,4240,4240,4240,4240,0
20240417,131500,78121245,4240,4240,4240,4240,0
20240417,131400,78121245,4240,4240,4240,4240,0
20240417,131300,78121245,4240,4240,4240,4240,0
20240417,131200,78121245,4240,4245,4245,4240,105
20240417,131100,77676020,4250,4250,4250,4250,5
20240417,131000,77654770,4255,4255,4255,4255,0
20240417,130900,77654770,4255,4255,4255,4255,0
20240417,130800,77654770,4255,4255,4255,4255,1
20240417,130700,77650515,4260,4260,4260,4260,0
20240417,130600,77650515,4260,4260,4260,4260,0
20240417,130500,77650515,4260,4260,4260,4260,0
20240417,130400,77650515,4260,4260,4260,4260,0
20240417,130300,77650515,4260,4240,4260,4240,6
20240417,130200,77624975,4255,4255,4255,4255,0
20240417,130100,77624975,4255,4255,4255,4255,52
20240417,130000,77403715,4255,4255,4255,4255,0
20240417,125900,77403715,4255,4255,4255,4255,250
20240417,125800,76339965,4255,4255,4255,4255,0
20240417,125700,76339965,4255,4255,4255,4255,48
20240417,125600,76135725,4255,4255,4255,4255,0
20240417,125500,76135725,4255,4255,4255,4255,0
20240417,125400,76135725,4255,4255,4255,4255,0
20240417,125300,76135725,4255,4255,4255,4255,5
20240417,125200,76114450,4235,4235,4235,4235,50
20240417,125100,75902700,4235,4235,4235,4235,0
20240417,125000,75902700,4235,4235,4235,4235,0
20240417,124900,75902700,4235,4235,4235,4235,0
20240417,124800,75902700,4235,4250,4250,4225,2000
20240417,124700,67426660,4250,4250,4250,4250,0
20240417,124600,67426660,4250,4250,4250,4250,219
20240417,124500,66495910,4250,4250,4250,4250,1
20240417,124400,66491660,4265,4265,4265,4265,0
20240417,124300,66491660,4265,4265,4265,4265,0
20240417,124200,66491660,4265,4265,4265,4265,0
20240417,124100,66491660,4265,4265,4265,4265,0
20240417,124000,66491660,4265,4265,4265,4265,0
20240417,123900,66491660,4265,4265,4265,4265,0
20240417,123800,66491660,4265,4265,4265,4265,0
20240417,123700,66491660,4265,4265,4265,4265,500
20240417,123600,64359160,4265,4265,4265,4265,0
20240417,123500,64359160,4265,4265,4265,4265,300
20240417,123400,63079660,4265,4265,4265,4265,300
20240417,123300,61800160,4265,4265,4265,4265,0
20240417,123200,61800160,4265,4265,4265,4265,0
20240417,123100,61800160,4265,4265,4265,4265,0
20240417,123000,61800160,4265,4265,4265,4265,0
20240417,122900,61800160,4265,4265,4265,4265,0
20240417,122800,61800160,4265,4265,4265,4265,0
20240417,122700,61800160,4265,4265,4265,4265,0
20240417,122600,61800160,4265,4265,4265,4265,0
20240417,122500,61800160,4265,4265,4265,4265,0
20240417,122400,61800160,4265,4265,4265,4265,0
20240417,122300,61800160,4265,4265,4265,4265,0
20240417,122200,61800160,4265,4265,4265,4265,0
20240417,122100,61800160,4265,4265,4265,4265,0
20240417,122000,61800160,4265,4265,4265,4265,5
20240417,121900,61778835,4245,4245,4245,4245,0
20240417,121800,61778835,4245,4245,4245,4245,0
20240417,121700,61778835,4245,4245,4245,4245,0
20240417,121600,61778835,4245,4245,4245,4245,0
20240417,121500,61778835,4245,4245,4245,4245,0
20240417,121400,61778835,4245,4245,4245,4245,0
20240417,121300,61778835,4245,4245,4245,4245,133
20240417,121200,61214250,4245,4245,4245,4245,0
20240417,121100,61214250,4245,4245,4245,4245,0
20240417,121000,61214250,4245,4245,4245,4245,0
20240417,120900,61214250,4245,4245,4245,4245,0
20240417,120800,61214250,4245,4245,4245,4245,0
20240417,120700,61214250,4245,4245,4245,4245,0
20240417,120600,61214250,4245,4245,4245,4245,0
20240417,120500,61214250,4245,4245,4245,4245,0
20240417,120400,61214250,4245,4245,4245,4245,0
20240417,120300,61214250,4245,4245,4245,4245,50
20240417,120200,61002000,4245,4245,4245,4245,17
20240417,120100,60929835,4270,4270,4270,4270,0
20240417,120000,60929835,4270,4270,4270,4270,0
20240417,115900,60929835,4270,4270,4270,4270,0
20240417,115800,60929835,4270,4270,4270,4270,0
20240417,115700,60929835,4270,4270,4270,4270,0
20240417,115600,60929835,4270,4270,4270,4270,0
20240417,115500,60929835,4270,4270,4270,4270,0
20240417,115400,60929835,4270,4270,4270,4270,0
20240417,115300,60929835,4270,4270,4270,4270,0
20240417,115200,60929835,4270,4270,4270,4270,0
20240417,115100,60929835,4270,4270,4270,4270,0
20240417,115000,60929835,4270,4270,4270,4270,0
20240417,114900,60929835,4270,4270,4270,4270,0
20240417,114800,60929835,4270,4270,4270,4270,0
20240417,114700,60929835,4270,4270,4270,4270,0
20240417,114600,60929835,4270,4270,4270,4270,2
20240417,114500,60921295,4245,4245,4245,4245,0
20240417,114400,60921295,4245,4245,4245,4245,1
20240417,114300,60917050,4270,4270,4270,4270,0
20240417,114200,60917050,4270,4270,4270,4270,0
20240417,114100,60917050,4270,4270,4270,4270,0
20240417,114000,60917050,4270,4270,4270,4270,0
20240417,113900,60917050,4270,4270,4270,4270,0
20240417,113800,60917050,4270,4270,4270,4270,0
20240417,113700,60917050,4270,4270,4270,4270,0
20240417,113600,60917050,4270,4270,4270,4270,0
20240417,113500,60917050,4270,4270,4270,4270,0
20240417,113400,60917050,4270,4270,4270,4270,0
20240417,113300,60917050,4270,4270,4270,4270,5
20240417,113200,60895700,4265,4265,4265,4265,8
20240417,113100,60861580,4270,4270,4270,4270,0
20240417,113000,60861580,4270,4270,4270,4270,0
20240417,112900,60861580,4270,4270,4270,4270,0
20240417,112800,60861580,4270,4270,4270,4270,0
20240417,112700,60861580,4270,4270,4270,4270,0
20240417,112600,60861580,4270,4270,4270,4270,0
20240417,112500,60861580,4270,4270,4270,4270,0
20240417,112400,60861580,4270,4270,4270,4270,0
20240417,112300,60861580,4270,4270,4270,4270,0
20240417,112200,60861580,4270,4270,4270,4270,0
20240417,112100,60861580,4270,4270,4270,4270,0
20240417,112000,60861580,4270,4270,4270,4270,0
20240417,111900,60861580,4270,4270,4270,4270,0
20240417,111800,60861580,4270,4270,4270,4270,0
20240417,111700,60861580,4270,4270,4270,4270,5
20240417,111600,60840230,4270,4270,4270,4270,0
20240417,111500,60840230,4270,4270,4270,4270,0
20240417,111400,60840230,4270,4270,4270,4270,10
20240417,111300,60797530,4270,4270,4270,4270,0
20240417,111200,60797530,4270,4270,4270,4270,0
20240417,111100,60797530,4270,4270,4270,4270,3
20240417,111000,60784720,4275,4275,4275,4275,5
20240417,110900,60763345,4275,4275,4275,4275,0
20240417,110800,60763345,4275,4275,4275,4275,0
20240417,110700,60763345,4275,4275,4275,4275,0
20240417,110600,60763345,4275,4275,4275,4275,0
20240417,110500,60763345,4275,4275,4275,4275,0
20240417,110400,60763345,4275,4275,4275,4275,0
20240417,110300,60763345,4275,4275,4275,4275,0
20240417,110200,60763345,4275,4275,4275,4275,0
20240417,110100,60763345,4275,4275,4275,4275,1
20240417,110000,60759070,4275,4275,4275,4275,0
20240417,105900,60759070,4275,4275,4275,4275,0
20240417,105800,60759070,4275,4275,4275,4275,0
20240417,105700,60759070,4275,4275,4275,4275,0
20240417,105600,60759070,4275,4275,4275,4275,0
20240417,105500,60759070,4275,4275,4275,4275,0
20240417,105400,60759070,4275,4275,4275,4275,0
20240417,105300,60759070,4275,4275,4275,4275,0
20240417,105200,60759070,4275,4275,4275,4275,0
20240417,105100,60759070,4275,4275,4275,4275,0
20240417,105000,60759070,4275,4275,4275,4275,0
20240417,104900,60759070,4275,4270,4275,4270,5
20240417,104800,60737715,4270,4270,4270,4270,0
20240417,104700,60737715,4270,4270,4270,4270,0
20240417,104600,60737715,4270,4270,4270,4270,0
20240417,104500,60737715,4270,4265,4270,4265,12
20240417,104400,60686485,4265,4265,4265,4265,6
20240417,104300,60660895,4265,4240,4265,4235,39
20240417,104200,60495525,4265,4265,4265,4265,0
20240417,104100,60495525,4265,4265,4265,4265,0
20240417,104000,60495525,4265,4265,4265,4265,0
20240417,103900,60495525,4265,4255,4265,4255,10
20240417,103800,60452935,4255,4255,4255,4255,0
20240417,103700,60452935,4255,4255,4255,4255,0
20240417,103600,60452935,4255,4250,4255,4250,110
20240417,103500,59985385,4250,4250,4250,4250,0
20240417,103400,59985385,4250,4250,4250,4250,0
20240417,103300,59985385,4250,4250,4250,4250,0
20240417,103200,59985385,4250,4250,4250,4250,0
20240417,103100,59985385,4250,4250,4250,4250,301
20240417,103000,58706135,4240,4240,4240,4240,0
20240417,102900,58706135,4240,4240,4240,4240,33
20240417,102800,58566215,4240,4240,4240,4240,1
20240417,102700,58561975,4240,4240,4240,4240,0
20240417,102600,58561975,4240,4240,4240,4240,0
20240417,102500,58561975,4240,4225,4240,4225,2
20240417,102400,58553510,4225,4225,4225,4225,43
20240417,102300,58371835,4225,4225,4225,4225,11
20240417,102200,58325360,4225,4225,4225,4225,0
20240417,102100,58325360,4225,4225,4225,4225,0
20240417,102000,58325360,4225,4220,4225,4220,1098
20240417,101900,53691795,4220,4220,4220,4220,0
20240417,101800,53691795,4220,4220,4220,4220,0
20240417,101700,53691795,4220,4220,4220,4220,0
20240417,101600,53691795,4220,4220,4220,4220,500
20240417,101500,51581795,4225,4230,4230,4225,849
20240417,101400,47994245,4230,4240,4240,4230,310
20240417,101300,46681320,4245,4245,4245,4245,26
20240417,101200,46570950,4250,4250,4250,4250,0
20240417,101100,46570950,4250,4250,4250,4250,274
20240417,101000,45406450,4275,4275,4275,4275,5
20240417,100900,45385075,4250,4250,4250,4250,72
20240417,100800,45079075,4250,4250,4250,4250,14
20240417,100700,45019575,4255,4255,4255,4255,875
20240417,100600,41296450,4255,4260,4260,4255,130
20240417,100500,40743200,4265,4265,4265,4265,179
20240417,100400,39979765,4265,4265,4265,4265,0
20240417,100300,39979765,4265,4265,4265,4265,0
20240417,100200,39979765,4265,4265,4265,4265,10
20240417,100100,39937115,4265,4265,4265,4265,1
20240417,100000,39932850,4275,4275,4275,4275,0
20240417,095900,39932850,4275,4275,4275,4275,0
20240417,095800,39932850,4275,4275,4275,4275,0
20240417,095700,39932850,4275,4275,4275,4275,0
20240417,095600,39932850,4275,4270,4275,4270,10
20240417,095500,39890120,4255,4265,4265,4255,277
20240417,095400,38709715,4265,4265,4265,4265,0
20240417,095300,38709715,4265,4265,4265,4265,0
20240417,095200,38709715,4265,4260,4265,4260,913
20240417,095100,34820265,4255,4255,4255,4255,120
20240417,095000,34309665,4260,4260,4260,4260,0
20240417,094900,34309665,4260,4260,4260,4260,0
20240417,094800,34309665,4260,4260,4260,4260,0
20240417,094700,34309665,4260,4260,4260,4260,0
20240417,094600,34309665,4260,4260,4260,4260,0
20240417,094500,34309665,4260,4260,4260,4260,0
20240417,094400,34309665,4260,4260,4260,4260,0
20240417,094300,34309665,4260,4260,4260,4260,0
20240417,094200,34309665,4260,4260,4260,4260,0
20240417,094100,34309665,4260,4260,4260,4260,0
20240417,094000,34309665,4260,4250,4260,4250,155
20240417,093900,33650035,4250,4250,4250,4250,0
20240417,093800,33650035,4250,4250,4250,4250,0
20240417,093700,33650035,4250,4250,4250,4250,0
20240417,093600,33650035,4250,4250,4250,4250,0
20240417,093500,33650035,4250,4250,4250,4250,0
20240417,093400,33650035,4250,4250,4250,4250,24
20240417,093300,33548035,4250,4250,4250,4250,0
20240417,093200,33548035,4250,4250,4250,4250,0
20240417,093100,33548035,4250,4250,4250,4250,0
20240417,093000,33548035,4250,4250,4250,4250,0
20240417,092900,33548035,4250,4250,4250,4250,0
20240417,092800,33548035,4250,4250,4250,4250,164
20240417,092700,32851035,4260,4260,4260,4260,5
20240417,092600,32829735,4260,4260,4260,4260,0
20240417,092500,32829735,4260,4260,4260,4260,0
20240417,092400,32829735,4260,4260,4260,4260,2
20240417,092300,32821215,4250,4250,4260,4250,96
20240417,092200,32413165,4250,4250,4250,4250,61
20240417,092100,32153915,4250,4250,4250,4250,0
20240417,092000,32153915,4250,4250,4250,4250,0
20240417,091900,32153915,4250,4250,4250,4250,117
20240417,091800,31656665,4240,4240,4240,4240,104
20240417,091700,31215705,4250,4250,4250,4250,1
20240417,091600,31211455,4250,4260,4260,4250,105
20240417,091500,30765195,4260,4260,4260,4260,52
20240417,091400,30543675,4260,4260,4260,4260,0
20240417,091300,30543675,4260,4260,4260,4260,10
20240417,091200,30501075,4260,4260,4260,4260,0
20240417,091100,30501075,4260,4260,4260,4260,0
20240417,091000,30501075,4260,4260,4260,4260,5
20240417,090900,30479775,4260,4260,4260,4260,1
20240417,090800,30475515,4260,4260,4260,4260,206
20240417,090700,29597955,4260,4260,4260,4260,337
20240417,090600,28162335,4260,4255,4260,4255,588
20240417,090500,25657475,4230,4230,4230,4230,877
20240417,090400,21947765,4230,4230,4230,4230,2
20240417,090300,21939305,4225,4230,4230,4225,297
20240417,090200,20684450,4235,4235,4235,4235,225
20240417,090100,19731575,4235,4240,4240,4235,419
20240417,090000,17955035,4250,4200,4265,4200,4264