KissMeData/083550/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,194100,91560005,4255,4255,4255,4255,379
20240419,194000,91560005,4255,4255,4255,4255,0
20240419,193900,91560005,4255,4255,4255,4255,0
20240419,193800,91560005,4255,4255,4255,4255,0
20240419,193700,91560005,4255,4255,4255,4255,0
20240419,193600,91560005,4255,4255,4255,4255,0
20240419,193500,91560005,4255,4255,4255,4255,0
20240419,193400,91560005,4255,4255,4255,4255,0
20240419,193300,91560005,4255,4255,4255,4255,0
20240419,193200,91560005,4255,4255,4255,4255,0
20240419,193100,91560005,4255,4255,4255,4255,0
20240419,193000,91560005,4255,4255,4255,4255,0
20240419,192900,91560005,4255,4255,4255,4255,0
20240419,192800,91560005,4255,4255,4255,4255,0
20240419,192700,91560005,4255,4255,4255,4255,0
20240419,192600,91560005,4255,4255,4255,4255,0
20240419,192500,91560005,4255,4255,4255,4255,0
20240419,192400,91560005,4255,4255,4255,4255,0
20240419,192300,91560005,4255,4255,4255,4255,0
20240419,192200,91560005,4255,4255,4255,4255,0
20240419,192100,91560005,4255,4255,4255,4255,0
20240419,192000,91560005,4255,4255,4255,4255,0
20240419,191900,91560005,4255,4255,4255,4255,0
20240419,191800,91560005,4255,4255,4255,4255,0
20240419,191700,91560005,4255,4255,4255,4255,0
20240419,191600,91560005,4255,4255,4255,4255,0
20240419,191500,91560005,4255,4255,4255,4255,0
20240419,191400,91560005,4255,4255,4255,4255,0
20240419,191300,91560005,4255,4255,4255,4255,0
20240419,191200,91560005,4255,4255,4255,4255,0
20240419,191100,91560005,4255,4255,4255,4255,379
20240419,191000,91560005,4255,4255,4255,4255,0
20240419,190900,91560005,4255,4255,4255,4255,0
20240419,190800,91560005,4255,4255,4255,4255,0
20240419,190700,91560005,4255,4255,4255,4255,0
20240419,190600,91560005,4255,4255,4255,4255,0
20240419,190500,91560005,4255,4255,4255,4255,0
20240419,190400,91560005,4255,4255,4255,4255,0
20240419,190300,91560005,4255,4255,4255,4255,0
20240419,190200,91560005,4255,4255,4255,4255,0
20240419,190100,91560005,4255,4255,4255,4255,0
20240419,190000,91560005,4255,4255,4255,4255,0
20240419,185900,91560005,4255,4255,4255,4255,0
20240419,185800,91560005,4255,4255,4255,4255,0
20240419,185700,91560005,4255,4255,4255,4255,0
20240419,185600,91560005,4255,4255,4255,4255,0
20240419,185500,91560005,4255,4255,4255,4255,0
20240419,185400,91560005,4255,4255,4255,4255,0
20240419,185300,91560005,4255,4255,4255,4255,0
20240419,185200,91560005,4255,4255,4255,4255,0
20240419,185100,91560005,4255,4255,4255,4255,0
20240419,185000,91560005,4255,4255,4255,4255,0
20240419,184900,91560005,4255,4255,4255,4255,0
20240419,184800,91560005,4255,4255,4255,4255,0
20240419,184700,91560005,4255,4255,4255,4255,0
20240419,184600,91560005,4255,4255,4255,4255,0
20240419,184500,91560005,4255,4255,4255,4255,0
20240419,184400,91560005,4255,4255,4255,4255,0
20240419,184300,91560005,4255,4255,4255,4255,0
20240419,184200,91560005,4255,4255,4255,4255,0
20240419,184100,91560005,4255,4255,4255,4255,379
20240419,184000,91560005,4255,4255,4255,4255,0
20240419,183900,91560005,4255,4255,4255,4255,0
20240419,183800,91560005,4255,4255,4255,4255,0
20240419,183700,91560005,4255,4255,4255,4255,0
20240419,183600,91560005,4255,4255,4255,4255,0
20240419,183500,91560005,4255,4255,4255,4255,0
20240419,183400,91560005,4255,4255,4255,4255,0
20240419,183300,91560005,4255,4255,4255,4255,0
20240419,183200,91560005,4255,4255,4255,4255,0
20240419,183100,91560005,4255,4255,4255,4255,0
20240419,183000,91560005,4255,4255,4255,4255,0
20240419,182900,91560005,4255,4255,4255,4255,0
20240419,182800,91560005,4255,4255,4255,4255,0
20240419,182700,91560005,4255,4255,4255,4255,0
20240419,182600,91560005,4255,4255,4255,4255,0
20240419,182500,91560005,4255,4255,4255,4255,0
20240419,182400,91560005,4255,4255,4255,4255,0
20240419,182300,91560005,4255,4255,4255,4255,0
20240419,182200,91560005,4255,4255,4255,4255,0
20240419,182100,91560005,4255,4255,4255,4255,0
20240419,182000,91560005,4255,4255,4255,4255,0
20240419,181900,91560005,4255,4255,4255,4255,0
20240419,181800,91560005,4255,4255,4255,4255,0
20240419,181700,91560005,4255,4255,4255,4255,0
20240419,181600,91560005,4255,4255,4255,4255,0
20240419,181500,91560005,4255,4255,4255,4255,0
20240419,181400,91560005,4255,4255,4255,4255,0
20240419,181300,91560005,4255,4255,4255,4255,0
20240419,181200,91560005,4255,4255,4255,4255,0
20240419,181100,91560005,4255,4255,4255,4255,379
20240419,181000,91560005,4255,4255,4255,4255,0
20240419,180900,91560005,4255,4255,4255,4255,0
20240419,180800,91560005,4255,4255,4255,4255,0
20240419,180700,91560005,4255,4255,4255,4255,0
20240419,180600,91560005,4255,4255,4255,4255,0
20240419,180500,91560005,4255,4255,4255,4255,0
20240419,180400,91560005,4255,4255,4255,4255,0
20240419,180300,91560005,4255,4255,4255,4255,0
20240419,180200,91560005,4255,4255,4255,4255,0
20240419,180100,91560005,4255,4255,4255,4255,0
20240419,180000,91560005,4255,4255,4255,4255,0
20240419,175900,91560005,4255,4255,4255,4255,0
20240419,175800,91560005,4255,4255,4255,4255,0
20240419,175700,91560005,4255,4255,4255,4255,0
20240419,175600,91560005,4255,4255,4255,4255,0
20240419,175500,91560005,4255,4255,4255,4255,0
20240419,175400,91560005,4255,4255,4255,4255,0
20240419,175300,91560005,4255,4255,4255,4255,0
20240419,175200,91560005,4255,4255,4255,4255,0
20240419,175100,91560005,4255,4255,4255,4255,0
20240419,175000,91560005,4255,4255,4255,4255,0
20240419,174900,91560005,4255,4255,4255,4255,0
20240419,174800,91560005,4255,4255,4255,4255,0
20240419,174700,91560005,4255,4255,4255,4255,0
20240419,174600,91560005,4255,4255,4255,4255,0
20240419,174500,91560005,4255,4255,4255,4255,0
20240419,174400,91560005,4255,4255,4255,4255,0
20240419,174300,91560005,4255,4255,4255,4255,0
20240419,174200,91560005,4255,4255,4255,4255,0
20240419,174100,91560005,4255,4255,4255,4255,379
20240419,174000,91560005,4255,4255,4255,4255,0
20240419,173900,91560005,4255,4255,4255,4255,0
20240419,173800,91560005,4255,4255,4255,4255,0
20240419,173700,91560005,4255,4255,4255,4255,0
20240419,173600,91560005,4255,4255,4255,4255,0
20240419,173500,91560005,4255,4255,4255,4255,0
20240419,173400,91560005,4255,4255,4255,4255,0
20240419,173300,91560005,4255,4255,4255,4255,0
20240419,173200,91560005,4255,4255,4255,4255,0
20240419,173100,91560005,4255,4255,4255,4255,0
20240419,173000,91560005,4255,4255,4255,4255,0
20240419,172900,91560005,4255,4255,4255,4255,0
20240419,172800,91560005,4255,4255,4255,4255,0
20240419,172700,91560005,4255,4255,4255,4255,0
20240419,172600,91560005,4255,4255,4255,4255,0
20240419,172500,91560005,4255,4255,4255,4255,0
20240419,172400,91560005,4255,4255,4255,4255,0
20240419,172300,91560005,4255,4255,4255,4255,0
20240419,172200,91560005,4255,4255,4255,4255,0
20240419,172100,91560005,4255,4255,4255,4255,0
20240419,172000,91560005,4255,4255,4255,4255,0
20240419,171900,91560005,4255,4255,4255,4255,0
20240419,171800,91560005,4255,4255,4255,4255,0
20240419,171700,91560005,4255,4255,4255,4255,0
20240419,171600,91560005,4255,4255,4255,4255,0
20240419,171500,91560005,4255,4255,4255,4255,0
20240419,171400,91560005,4255,4255,4255,4255,0
20240419,171300,91560005,4255,4255,4255,4255,0
20240419,171200,91560005,4255,4255,4255,4255,0
20240419,171100,91560005,4255,4255,4255,4255,379
20240419,171000,91560005,4255,4255,4255,4255,0
20240419,170900,91560005,4255,4255,4255,4255,0
20240419,170800,91560005,4255,4255,4255,4255,0
20240419,170700,91560005,4255,4255,4255,4255,0
20240419,170600,91560005,4255,4255,4255,4255,0
20240419,170500,91560005,4255,4255,4255,4255,0
20240419,170400,91560005,4255,4255,4255,4255,0
20240419,170300,91560005,4255,4255,4255,4255,0
20240419,170200,91560005,4255,4255,4255,4255,0
20240419,170100,91560005,4255,4255,4255,4255,0
20240419,170000,91560005,4255,4255,4255,4255,0
20240419,165900,91560005,4255,4255,4255,4255,0
20240419,165800,91560005,4255,4255,4255,4255,0
20240419,165700,91560005,4255,4255,4255,4255,0
20240419,165600,91560005,4255,4255,4255,4255,0
20240419,165500,91560005,4255,4255,4255,4255,0
20240419,165400,91560005,4255,4255,4255,4255,0
20240419,165300,91560005,4255,4255,4255,4255,0
20240419,165200,91560005,4255,4255,4255,4255,0
20240419,165100,91560005,4255,4255,4255,4255,0
20240419,165000,91560005,4255,4255,4255,4255,0
20240419,164900,91560005,4255,4255,4255,4255,0
20240419,164800,91560005,4255,4255,4255,4255,0
20240419,164700,91560005,4255,4255,4255,4255,0
20240419,164600,91560005,4255,4255,4255,4255,0
20240419,164500,91560005,4255,4255,4255,4255,0
20240419,164400,91560005,4255,4255,4255,4255,0
20240419,164300,91560005,4255,4255,4255,4255,0
20240419,164200,91560005,4255,4255,4255,4255,0
20240419,164100,91560005,4255,4255,4255,4255,379
20240419,164000,91560005,4255,4255,4255,4255,0
20240419,163900,91560005,4255,4255,4255,4255,0
20240419,163800,91560005,4255,4255,4255,4255,0
20240419,163700,91560005,4255,4255,4255,4255,0
20240419,163600,91560005,4255,4255,4255,4255,0
20240419,163500,91560005,4255,4255,4255,4255,0
20240419,163400,91560005,4255,4255,4255,4255,0
20240419,163300,91560005,4255,4255,4255,4255,0
20240419,163200,91560005,4255,4255,4255,4255,0
20240419,163100,91560005,4255,4255,4255,4255,0
20240419,163000,91560005,4255,4255,4255,4255,0
20240419,162900,91560005,4255,4255,4255,4255,0
20240419,162800,91560005,4255,4255,4255,4255,0
20240419,162700,91560005,4255,4255,4255,4255,0
20240419,162600,91560005,4255,4255,4255,4255,0
20240419,162500,91560005,4255,4255,4255,4255,0
20240419,162400,91560005,4255,4255,4255,4255,0
20240419,162300,91560005,4255,4255,4255,4255,0
20240419,162200,91560005,4255,4255,4255,4255,0
20240419,162100,91560005,4255,4255,4255,4255,0
20240419,162000,91560005,4255,4255,4255,4255,0
20240419,161900,91560005,4255,4255,4255,4255,0
20240419,161800,91560005,4255,4255,4255,4255,0
20240419,161700,91560005,4255,4255,4255,4255,0
20240419,161600,91560005,4255,4255,4255,4255,0
20240419,161500,91560005,4255,4255,4255,4255,0
20240419,161400,91560005,4255,4255,4255,4255,0
20240419,161300,91560005,4255,4255,4255,4255,0
20240419,161200,91560005,4255,4255,4255,4255,0
20240419,161100,91560005,4255,4255,4255,4255,379
20240419,161000,91560005,4255,4255,4255,4255,0
20240419,160900,91560005,4255,4255,4255,4255,0
20240419,160800,91560005,4255,4255,4255,4255,0
20240419,160700,91560005,4255,4255,4255,4255,0
20240419,160600,91560005,4255,4255,4255,4255,0
20240419,160500,91560005,4255,4255,4255,4255,0
20240419,160400,91560005,4255,4255,4255,4255,0
20240419,160300,91560005,4255,4255,4255,4255,0
20240419,160200,91560005,4255,4255,4255,4255,0
20240419,160100,91560005,4255,4255,4255,4255,0
20240419,160000,91560005,4255,4255,4255,4255,0
20240419,155900,91560005,4255,4255,4255,4255,0
20240419,155800,91560005,4255,4255,4255,4255,0
20240419,155700,91560005,4255,4255,4255,4255,0
20240419,155600,91560005,4255,4255,4255,4255,0
20240419,155500,91560005,4255,4255,4255,4255,0
20240419,155400,91560005,4255,4255,4255,4255,0
20240419,155300,91560005,4255,4255,4255,4255,0
20240419,155200,91560005,4255,4255,4255,4255,0
20240419,155100,91560005,4255,4255,4255,4255,0
20240419,155000,91560005,4255,4255,4255,4255,0
20240419,154900,91560005,4255,4255,4255,4255,0
20240419,154800,91560005,4255,4255,4255,4255,0
20240419,154700,91560005,4255,4255,4255,4255,0
20240419,154600,91560005,4255,4255,4255,4255,0
20240419,154500,91560005,4255,4255,4255,4255,0
20240419,154400,91560005,4255,4255,4255,4255,0
20240419,154300,91560005,4255,4255,4255,4255,0
20240419,154200,91560005,4255,4255,4255,4255,0
20240419,154100,91560005,4255,4255,4255,4255,379
20240419,154000,91560005,4255,4255,4255,4255,0
20240419,153900,91560005,4255,4255,4255,4255,0
20240419,153800,91560005,4255,4255,4255,4255,0
20240419,153700,91560005,4255,4255,4255,4255,0
20240419,153600,91560005,4255,4255,4255,4255,0
20240419,153500,91560005,4255,4255,4255,4255,0
20240419,153400,91560005,4255,4255,4255,4255,0
20240419,153300,91560005,4255,4255,4255,4255,0
20240419,153200,91560005,4255,4255,4255,4255,0
20240419,153100,91560005,4255,4255,4255,4255,0
20240419,153000,91560005,4255,4255,4255,4255,379
20240419,152900,89947360,4280,4280,4280,4280,0
20240419,152800,89947360,4280,4280,4280,4280,0
20240419,152700,89947360,4280,4280,4280,4280,0
20240419,152600,89947360,4280,4280,4280,4280,0
20240419,152500,89947360,4280,4280,4280,4280,0
20240419,152400,89947360,4280,4280,4280,4280,0
20240419,152300,89947360,4280,4280,4280,4280,0
20240419,152200,89947360,4280,4280,4280,4280,0
20240419,152100,89947360,4280,4280,4280,4280,0
20240419,152000,89947360,4280,4280,4280,4280,0
20240419,151900,89947360,4280,4280,4280,4280,0
20240419,151800,89947360,4280,4280,4280,4280,0
20240419,151700,89947360,4280,4280,4280,4280,0
20240419,151600,89947360,4280,4280,4280,4280,1000
20240419,151500,85667360,4280,4280,4280,4280,3
20240419,151400,85654520,4250,4250,4250,4250,0
20240419,151300,85654520,4250,4250,4250,4250,0
20240419,151200,85654520,4250,4250,4250,4250,51
20240419,151100,85437770,4280,4280,4280,4280,0
20240419,151000,85437770,4280,4280,4280,4280,9
20240419,150900,85399250,4260,4260,4260,4260,99
20240419,150800,84977510,4250,4250,4250,4250,0
20240419,150700,84977510,4250,4250,4250,4250,0
20240419,150600,84977510,4250,4250,4250,4250,100
20240419,150500,84552510,4250,4250,4250,4250,117
20240419,150400,84055260,4250,4255,4255,4250,338
20240419,150300,82618465,4260,4260,4260,4260,0
20240419,150200,82618465,4260,4260,4260,4260,0
20240419,150100,82618465,4260,4260,4260,4260,0
20240419,150000,82618465,4260,4260,4260,4260,1
20240419,145900,82614205,4260,4260,4260,4260,0
20240419,145800,82614205,4260,4260,4260,4260,15
20240419,145700,82550305,4260,4260,4260,4260,0
20240419,145600,82550305,4260,4260,4260,4260,0
20240419,145500,82550305,4260,4260,4260,4260,0
20240419,145400,82550305,4260,4260,4260,4260,0
20240419,145300,82550305,4260,4260,4260,4260,0
20240419,145200,82550305,4260,4260,4260,4260,0
20240419,145100,82550305,4260,4260,4260,4260,0
20240419,145000,82550305,4260,4260,4260,4260,0
20240419,144900,82550305,4260,4260,4260,4260,0
20240419,144800,82550305,4260,4260,4260,4260,0
20240419,144700,82550305,4260,4260,4260,4260,0
20240419,144600,82550305,4260,4260,4260,4260,0
20240419,144500,82550305,4260,4260,4260,4260,0
20240419,144400,82550305,4260,4260,4260,4260,0
20240419,144300,82550305,4260,4260,4260,4260,0
20240419,144200,82550305,4260,4260,4260,4260,0
20240419,144100,82550305,4260,4280,4280,4260,18
20240419,144000,82473455,4280,4280,4280,4280,0
20240419,143900,82473455,4280,4280,4280,4280,0
20240419,143800,82473455,4280,4285,4285,4280,542
20240419,143700,80153680,4285,4285,4285,4285,0
20240419,143600,80153680,4285,4285,4285,4285,0
20240419,143500,80153680,4285,4285,4285,4285,0
20240419,143400,80153680,4285,4285,4285,4285,0
20240419,143300,80153680,4285,4285,4285,4285,0
20240419,143200,80153680,4285,4285,4285,4285,0
20240419,143100,80153680,4285,4285,4285,4285,0
20240419,143000,80153680,4285,4285,4285,4285,1
20240419,142900,80149395,4290,4290,4290,4290,0
20240419,142800,80149395,4290,4290,4290,4290,0
20240419,142700,80149395,4290,4290,4290,4290,0
20240419,142600,80149395,4290,4290,4290,4290,0
20240419,142500,80149395,4290,4290,4290,4290,2
20240419,142400,80140815,4280,4280,4280,4280,0
20240419,142300,80140815,4280,4280,4280,4280,0
20240419,142200,80140815,4280,4280,4280,4280,0
20240419,142100,80140815,4280,4280,4280,4280,0
20240419,142000,80140815,4280,4280,4280,4280,0
20240419,141900,80140815,4280,4280,4280,4280,0
20240419,141800,80140815,4280,4280,4280,4280,0
20240419,141700,80140815,4280,4280,4280,4280,0
20240419,141600,80140815,4280,4280,4280,4280,308
20240419,141500,78822575,4285,4290,4290,4285,209
20240419,141400,77927000,4290,4290,4290,4290,0
20240419,141300,77927000,4290,4290,4290,4290,0
20240419,141200,77927000,4290,4290,4290,4290,0
20240419,141100,77927000,4290,4290,4290,4290,0
20240419,141000,77927000,4290,4290,4290,4290,0
20240419,140900,77927000,4290,4290,4290,4290,0
20240419,140800,77927000,4290,4290,4290,4290,0
20240419,140700,77927000,4290,4290,4290,4290,0
20240419,140600,77927000,4290,4290,4290,4290,0
20240419,140500,77927000,4290,4290,4290,4290,0
20240419,140400,77927000,4290,4290,4290,4290,0
20240419,140300,77927000,4290,4285,4290,4285,10
20240419,140200,77884135,4285,4285,4285,4285,1
20240419,140100,77879850,4285,4285,4285,4285,0
20240419,140000,77879850,4285,4285,4285,4285,0
20240419,135900,77879850,4285,4285,4285,4285,0
20240419,135800,77879850,4285,4285,4285,4285,0
20240419,135700,77879850,4285,4285,4285,4285,0
20240419,135600,77879850,4285,4285,4285,4285,2
20240419,135500,77871280,4280,4280,4280,4280,0
20240419,135400,77871280,4280,4280,4280,4280,0
20240419,135300,77871280,4280,4280,4280,4280,0
20240419,135200,77871280,4280,4280,4280,4280,0
20240419,135100,77871280,4280,4280,4280,4280,0
20240419,135000,77871280,4280,4280,4280,4280,0
20240419,134900,77871280,4280,4280,4280,4280,0
20240419,134800,77871280,4280,4280,4280,4280,0
20240419,134700,77871280,4280,4280,4280,4280,1410
20240419,134600,71836480,4285,4285,4285,4285,0
20240419,134500,71836480,4285,4285,4285,4285,0
20240419,134400,71836480,4285,4285,4285,4285,0
20240419,134300,71836480,4285,4285,4285,4285,0
20240419,134200,71836480,4285,4285,4285,4285,0
20240419,134100,71836480,4285,4285,4285,4285,14
20240419,134000,71776490,4280,4280,4280,4280,0
20240419,133900,71776490,4280,4280,4280,4280,0
20240419,133800,71776490,4280,4280,4280,4280,0
20240419,133700,71776490,4280,4280,4280,4280,0
20240419,133600,71776490,4280,4250,4280,4250,132
20240419,133500,71211810,4280,4280,4280,4280,0
20240419,133400,71211810,4280,4280,4280,4280,1
20240419,133300,71207530,4250,4250,4250,4250,0
20240419,133200,71207530,4250,4250,4250,4250,0
20240419,133100,71207530,4250,4250,4250,4250,0
20240419,133000,71207530,4250,4280,4280,4250,57
20240419,132900,70965090,4250,4250,4250,4250,0
20240419,132800,70965090,4250,4250,4250,4250,0
20240419,132700,70965090,4250,4250,4250,4250,0
20240419,132600,70965090,4250,4250,4250,4250,0
20240419,132500,70965090,4250,4250,4250,4250,0
20240419,132400,70965090,4250,4250,4250,4250,0
20240419,132300,70965090,4250,4250,4250,4250,97
20240419,132200,70552840,4250,4250,4250,4250,5
20240419,132100,70531590,4250,4250,4250,4250,0
20240419,132000,70531590,4250,4250,4250,4250,0
20240419,131900,70531590,4250,4250,4250,4250,94
20240419,131800,70132090,4250,4250,4250,4250,0
20240419,131700,70132090,4250,4250,4250,4250,0
20240419,131600,70132090,4250,4255,4255,4250,800
20240419,131500,66731990,4255,4285,4285,4255,203
20240419,131400,65868135,4255,4255,4255,4255,0
20240419,131300,65868135,4255,4255,4255,4255,0
20240419,131200,65868135,4255,4255,4255,4255,0
20240419,131100,65868135,4255,4255,4255,4255,0
20240419,131000,65868135,4255,4255,4255,4255,0
20240419,130900,65868135,4255,4255,4255,4255,0
20240419,130800,65868135,4255,4255,4255,4255,0
20240419,130700,65868135,4255,4275,4275,4255,595
20240419,130600,63332295,4280,4280,4280,4280,0
20240419,130500,63332295,4280,4280,4280,4280,0
20240419,130400,63332295,4280,4280,4280,4280,717
20240419,130300,60263535,4280,4280,4280,4280,0
20240419,130200,60263535,4280,4280,4280,4280,0
20240419,130100,60263535,4280,4280,4280,4280,0
20240419,130000,60263535,4280,4280,4280,4280,0
20240419,125900,60263535,4280,4280,4280,4280,0
20240419,125800,60263535,4280,4280,4280,4280,0
20240419,125700,60263535,4280,4280,4280,4280,0
20240419,125600,60263535,4280,4280,4280,4280,0
20240419,125500,60263535,4280,4280,4280,4280,0
20240419,125400,60263535,4280,4280,4280,4280,0
20240419,125300,60263535,4280,4280,4280,4280,0
20240419,125200,60263535,4280,4280,4280,4280,0
20240419,125100,60263535,4280,4280,4280,4280,0
20240419,125000,60263535,4280,4280,4280,4280,0
20240419,124900,60263535,4280,4280,4280,4280,47
20240419,124800,60062375,4280,4280,4280,4280,0
20240419,124700,60062375,4280,4280,4280,4280,0
20240419,124600,60062375,4280,4280,4280,4280,5
20240419,124500,60040975,4265,4265,4265,4265,0
20240419,124400,60040975,4265,4265,4265,4265,0
20240419,124300,60040975,4265,4265,4265,4265,0
20240419,124200,60040975,4265,4265,4265,4265,0
20240419,124100,60040975,4265,4265,4265,4265,0
20240419,124000,60040975,4265,4265,4265,4265,1
20240419,123900,60036710,4265,4265,4265,4265,0
20240419,123800,60036710,4265,4265,4265,4265,0
20240419,123700,60036710,4265,4265,4265,4265,0
20240419,123600,60036710,4265,4265,4265,4265,0
20240419,123500,60036710,4265,4265,4265,4265,3
20240419,123400,60023915,4265,4265,4265,4265,0
20240419,123300,60023915,4265,4265,4265,4265,0
20240419,123200,60023915,4265,4265,4265,4265,0
20240419,123100,60023915,4265,4265,4265,4265,0
20240419,123000,60023915,4265,4265,4265,4265,0
20240419,122900,60023915,4265,4265,4265,4265,0
20240419,122800,60023915,4265,4265,4265,4265,0
20240419,122700,60023915,4265,4265,4265,4265,0
20240419,122600,60023915,4265,4265,4265,4265,0
20240419,122500,60023915,4265,4265,4265,4265,0
20240419,122400,60023915,4265,4265,4265,4265,56
20240419,122300,59785075,4285,4285,4285,4285,0
20240419,122200,59785075,4285,4285,4285,4285,0
20240419,122100,59785075,4285,4285,4285,4285,0
20240419,122000,59785075,4285,4285,4285,4285,0
20240419,121900,59785075,4285,4280,4285,4280,15
20240419,121800,59720870,4265,4265,4265,4265,0
20240419,121700,59720870,4265,4265,4265,4265,0
20240419,121600,59720870,4265,4265,4265,4265,0
20240419,121500,59720870,4265,4265,4265,4265,21
20240419,121400,59631305,4260,4260,4260,4260,0
20240419,121300,59631305,4260,4260,4260,4260,0
20240419,121200,59631305,4260,4260,4260,4260,23
20240419,121100,59533325,4260,4260,4260,4260,0
20240419,121000,59533325,4260,4260,4260,4260,0
20240419,120900,59533325,4260,4260,4260,4260,200
20240419,120800,58681325,4260,4260,4260,4260,0
20240419,120700,58681325,4260,4260,4260,4260,0
20240419,120600,58681325,4260,4260,4260,4260,200
20240419,120500,57829325,4265,4265,4265,4265,1
20240419,120400,57825060,4265,4265,4265,4265,0
20240419,120300,57825060,4265,4265,4265,4265,0
20240419,120200,57825060,4265,4265,4265,4265,0
20240419,120100,57825060,4265,4265,4265,4265,1
20240419,120000,57820795,4265,4265,4265,4265,0
20240419,115900,57820795,4265,4250,4265,4250,357
20240419,115800,56303455,4250,4250,4250,4250,0
20240419,115700,56303455,4250,4250,4250,4250,0
20240419,115600,56303455,4250,4250,4250,4250,0
20240419,115500,56303455,4250,4250,4250,4250,0
20240419,115400,56303455,4250,4250,4250,4250,0
20240419,115300,56303455,4250,4250,4250,4250,0
20240419,115200,56303455,4250,4250,4250,4250,0
20240419,115100,56303455,4250,4250,4250,4250,0
20240419,115000,56303455,4250,4250,4250,4250,0
20240419,114900,56303455,4250,4250,4250,4250,0
20240419,114800,56303455,4250,4250,4250,4250,0
20240419,114700,56303455,4250,4250,4250,4250,0
20240419,114600,56303455,4250,4250,4250,4250,0
20240419,114500,56303455,4250,4250,4250,4250,0
20240419,114400,56303455,4250,4250,4250,4250,0
20240419,114300,56303455,4250,4250,4250,4250,0
20240419,114200,56303455,4250,4250,4250,4250,0
20240419,114100,56303455,4250,4250,4250,4250,0
20240419,114000,56303455,4250,4250,4250,4250,0
20240419,113900,56303455,4250,4250,4250,4250,0
20240419,113800,56303455,4250,4250,4250,4250,0
20240419,113700,56303455,4250,4275,4275,4250,932
20240419,113600,52333945,4280,4280,4280,4280,0
20240419,113500,52333945,4280,4280,4280,4280,0
20240419,113400,52333945,4280,4280,4280,4280,0
20240419,113300,52333945,4280,4280,4280,4280,0
20240419,113200,52333945,4280,4280,4280,4280,2
20240419,113100,52325385,4280,4280,4280,4280,26
20240419,113000,52214105,4280,4280,4280,4280,0
20240419,112900,52214105,4280,4280,4280,4280,154
20240419,112800,51554985,4285,4285,4285,4285,0
20240419,112700,51554985,4285,4285,4285,4285,0
20240419,112600,51554985,4285,4285,4285,4285,0
20240419,112500,51554985,4285,4285,4285,4285,1
20240419,112400,51550700,4280,4275,4280,4275,804
20240419,112300,48109620,4280,4280,4280,4280,529
20240419,112200,45845500,4280,4280,4280,4280,0
20240419,112100,45845500,4280,4280,4280,4280,287
20240419,112000,44617140,4280,4280,4280,4280,0
20240419,111900,44617140,4280,4280,4280,4280,0
20240419,111800,44617140,4280,4280,4280,4280,0
20240419,111700,44617140,4280,4280,4280,4280,0
20240419,111600,44617140,4280,4300,4300,4280,5094
20240419,111500,22775710,4300,4300,4300,4300,34
20240419,111400,22629510,4300,4300,4300,4300,0
20240419,111300,22629510,4300,4300,4300,4300,0
20240419,111200,22629510,4300,4300,4300,4300,0
20240419,111100,22629510,4300,4300,4300,4300,0
20240419,111000,22629510,4300,4300,4300,4300,0
20240419,110900,22629510,4300,4300,4300,4300,10
20240419,110800,22586510,4290,4290,4290,4290,0
20240419,110700,22586510,4290,4290,4290,4290,0
20240419,110600,22586510,4290,4290,4290,4290,0
20240419,110500,22586510,4290,4290,4290,4290,0
20240419,110400,22586510,4290,4290,4290,4290,0
20240419,110300,22586510,4290,4290,4290,4290,0
20240419,110200,22586510,4290,4290,4290,4290,0
20240419,110100,22586510,4290,4290,4290,4290,0
20240419,110000,22586510,4290,4290,4290,4290,40
20240419,105900,22414910,4290,4290,4290,4290,1
20240419,105800,22410620,4290,4295,4295,4290,63
20240419,105700,22140185,4295,4295,4295,4295,0
20240419,105600,22140185,4295,4295,4295,4295,0
20240419,105500,22140185,4295,4295,4295,4295,0
20240419,105400,22140185,4295,4295,4295,4295,0
20240419,105300,22140185,4295,4295,4295,4295,0
20240419,105200,22140185,4295,4295,4295,4295,0
20240419,105100,22140185,4295,4295,4295,4295,0
20240419,105000,22140185,4295,4295,4295,4295,0
20240419,104900,22140185,4295,4295,4295,4295,0
20240419,104800,22140185,4295,4295,4295,4295,0
20240419,104700,22140185,4295,4295,4295,4295,0
20240419,104600,22140185,4295,4295,4295,4295,0
20240419,104500,22140185,4295,4295,4295,4295,0
20240419,104400,22140185,4295,4295,4295,4295,0
20240419,104300,22140185,4295,4295,4295,4295,10
20240419,104200,22097235,4295,4295,4295,4295,0
20240419,104100,22097235,4295,4295,4295,4295,0
20240419,104000,22097235,4295,4295,4295,4295,0
20240419,103900,22097235,4295,4295,4295,4295,60
20240419,103800,21839535,4295,4295,4295,4295,0
20240419,103700,21839535,4295,4295,4295,4295,0
20240419,103600,21839535,4295,4295,4295,4295,0
20240419,103500,21839535,4295,4295,4295,4295,0
20240419,103400,21839535,4295,4295,4295,4295,55
20240419,103300,21603310,4315,4315,4315,4315,0
20240419,103200,21603310,4315,4315,4315,4315,0
20240419,103100,21603310,4315,4315,4315,4315,0
20240419,103000,21603310,4315,4315,4315,4315,0
20240419,102900,21603310,4315,4315,4315,4315,0
20240419,102800,21603310,4315,4315,4315,4315,0
20240419,102700,21603310,4315,4315,4315,4315,0
20240419,102600,21603310,4315,4315,4315,4315,0
20240419,102500,21603310,4315,4315,4315,4315,0
20240419,102400,21603310,4315,4315,4315,4315,0
20240419,102300,21603310,4315,4315,4315,4315,0
20240419,102200,21603310,4315,4315,4315,4315,0
20240419,102100,21603310,4315,4315,4315,4315,10
20240419,102000,21560160,4320,4320,4320,4320,0
20240419,101900,21560160,4320,4320,4320,4320,0
20240419,101800,21560160,4320,4320,4320,4320,0
20240419,101700,21560160,4320,4320,4320,4320,0
20240419,101600,21560160,4320,4320,4320,4320,0
20240419,101500,21560160,4320,4320,4320,4320,0
20240419,101400,21560160,4320,4320,4320,4320,0
20240419,101300,21560160,4320,4295,4320,4290,259
20240419,101200,20447450,4325,4325,4325,4325,0
20240419,101100,20447450,4325,4325,4325,4325,0
20240419,101000,20447450,4325,4325,4325,4325,0
20240419,100900,20447450,4325,4325,4325,4325,0
20240419,100800,20447450,4325,4325,4325,4325,0
20240419,100700,20447450,4325,4325,4325,4325,0
20240419,100600,20447450,4325,4325,4325,4325,0
20240419,100500,20447450,4325,4325,4325,4325,0
20240419,100400,20447450,4325,4325,4325,4325,0
20240419,100300,20447450,4325,4325,4325,4325,0
20240419,100200,20447450,4325,4325,4325,4325,0
20240419,100100,20447450,4325,4325,4325,4325,0
20240419,100000,20447450,4325,4325,4325,4325,0
20240419,095900,20447450,4325,4325,4325,4325,5
20240419,095800,20425825,4320,4320,4320,4320,0
20240419,095700,20425825,4320,4320,4320,4320,140
20240419,095600,19821025,4320,4320,4320,4320,0
20240419,095500,19821025,4320,4320,4320,4320,0
20240419,095400,19821025,4320,4320,4320,4320,0
20240419,095300,19821025,4320,4320,4320,4320,0
20240419,095200,19821025,4320,4320,4320,4320,7
20240419,095100,19790785,4315,4305,4315,4305,798
20240419,095000,16350685,4310,4310,4310,4310,0
20240419,094900,16350685,4310,4310,4310,4310,0
20240419,094800,16350685,4310,4310,4310,4310,0
20240419,094700,16350685,4310,4310,4310,4310,0
20240419,094600,16350685,4310,4290,4310,4280,962
20240419,094500,12224435,4290,4290,4290,4290,0
20240419,094400,12224435,4290,4290,4290,4290,0
20240419,094300,12224435,4290,4290,4290,4290,0
20240419,094200,12224435,4290,4290,4290,4290,0
20240419,094100,12224435,4290,4290,4290,4290,0
20240419,094000,12224435,4290,4290,4290,4290,0
20240419,093900,12224435,4290,4290,4290,4290,0
20240419,093800,12224435,4290,4295,4295,4290,300
20240419,093700,10936755,4305,4305,4305,4305,2
20240419,093600,10928145,4305,4305,4305,4305,0
20240419,093500,10928145,4305,4300,4305,4300,5
20240419,093400,10906640,4300,4300,4300,4300,0
20240419,093300,10906640,4300,4300,4300,4300,1
20240419,093200,10902340,4300,4300,4300,4300,0
20240419,093100,10902340,4300,4300,4300,4300,0
20240419,093000,10902340,4300,4300,4300,4300,0
20240419,092900,10902340,4300,4300,4300,4300,0
20240419,092800,10902340,4300,4300,4300,4300,0
20240419,092700,10902340,4300,4300,4300,4300,0
20240419,092600,10902340,4300,4300,4300,4300,0
20240419,092500,10902340,4300,4300,4300,4300,500
20240419,092400,8752340,4315,4315,4315,4315,0
20240419,092300,8752340,4315,4315,4315,4315,2
20240419,092200,8743710,4290,4290,4290,4290,0
20240419,092100,8743710,4290,4290,4290,4290,0
20240419,092000,8743710,4290,4290,4290,4290,0
20240419,091900,8743710,4290,4290,4290,4290,0
20240419,091800,8743710,4290,4290,4290,4290,0
20240419,091700,8743710,4290,4290,4290,4290,0
20240419,091600,8743710,4290,4290,4290,4290,22
20240419,091500,8649330,4290,4290,4290,4290,0
20240419,091400,8649330,4290,4290,4290,4290,0
20240419,091300,8649330,4290,4290,4290,4290,0
20240419,091200,8649330,4290,4290,4290,4290,0
20240419,091100,8649330,4290,4290,4290,4290,126
20240419,091000,8108790,4290,4290,4290,4290,10
20240419,090900,8065890,4290,4290,4290,4290,0
20240419,090800,8065890,4290,4290,4290,4290,632
20240419,090700,5354610,4290,4290,4290,4290,0
20240419,090600,5354610,4290,4290,4290,4290,0
20240419,090500,5354610,4290,4310,4310,4290,16
20240419,090400,5285950,4310,4310,4310,4310,59
20240419,090300,5031660,4310,4290,4310,4290,942
20240419,090200,986480,4300,4300,4300,4300,0
20240419,090100,986480,4300,4300,4300,4300,51
20240419,090000,767180,4310,4310,4310,4310,178