KissMeData/083550/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,201800,191087030,4410,4410,4410,4410,1979
20240404,201700,191087030,4410,4410,4410,4410,0
20240404,201600,191087030,4410,4410,4410,4410,0
20240404,201500,191087030,4410,4410,4410,4410,0
20240404,201400,191087030,4410,4410,4410,4410,0
20240404,201300,191087030,4410,4410,4410,4410,0
20240404,201200,191087030,4410,4410,4410,4410,0
20240404,201100,191087030,4410,4410,4410,4410,0
20240404,201000,191087030,4410,4410,4410,4410,0
20240404,200900,191087030,4410,4410,4410,4410,0
20240404,200800,191087030,4410,4410,4410,4410,0
20240404,200700,191087030,4410,4410,4410,4410,0
20240404,200600,191087030,4410,4410,4410,4410,0
20240404,200500,191087030,4410,4410,4410,4410,0
20240404,200400,191087030,4410,4410,4410,4410,0
20240404,200300,191087030,4410,4410,4410,4410,0
20240404,200200,191087030,4410,4410,4410,4410,0
20240404,200100,191087030,4410,4410,4410,4410,0
20240404,200000,191087030,4410,4410,4410,4410,0
20240404,195900,191087030,4410,4410,4410,4410,0
20240404,195800,191087030,4410,4410,4410,4410,0
20240404,195700,191087030,4410,4410,4410,4410,0
20240404,195600,191087030,4410,4410,4410,4410,0
20240404,195500,191087030,4410,4410,4410,4410,0
20240404,195400,191087030,4410,4410,4410,4410,0
20240404,195300,191087030,4410,4410,4410,4410,0
20240404,195200,191087030,4410,4410,4410,4410,0
20240404,195100,191087030,4410,4410,4410,4410,0
20240404,195000,191087030,4410,4410,4410,4410,0
20240404,194900,191087030,4410,4410,4410,4410,0
20240404,194800,191087030,4410,4410,4410,4410,1979
20240404,194700,191087030,4410,4410,4410,4410,0
20240404,194600,191087030,4410,4410,4410,4410,0
20240404,194500,191087030,4410,4410,4410,4410,0
20240404,194400,191087030,4410,4410,4410,4410,0
20240404,194300,191087030,4410,4410,4410,4410,0
20240404,194200,191087030,4410,4410,4410,4410,0
20240404,194100,191087030,4410,4410,4410,4410,0
20240404,194000,191087030,4410,4410,4410,4410,0
20240404,193900,191087030,4410,4410,4410,4410,0
20240404,193800,191087030,4410,4410,4410,4410,0
20240404,193700,191087030,4410,4410,4410,4410,0
20240404,193600,191087030,4410,4410,4410,4410,0
20240404,193500,191087030,4410,4410,4410,4410,0
20240404,193400,191087030,4410,4410,4410,4410,0
20240404,193300,191087030,4410,4410,4410,4410,0
20240404,193200,191087030,4410,4410,4410,4410,0
20240404,193100,191087030,4410,4410,4410,4410,0
20240404,193000,191087030,4410,4410,4410,4410,0
20240404,192900,191087030,4410,4410,4410,4410,0
20240404,192800,191087030,4410,4410,4410,4410,0
20240404,192700,191087030,4410,4410,4410,4410,0
20240404,192600,191087030,4410,4410,4410,4410,0
20240404,192500,191087030,4410,4410,4410,4410,0
20240404,192400,191087030,4410,4410,4410,4410,0
20240404,192300,191087030,4410,4410,4410,4410,0
20240404,192200,191087030,4410,4410,4410,4410,0
20240404,192100,191087030,4410,4410,4410,4410,0
20240404,192000,191087030,4410,4410,4410,4410,0
20240404,191900,191087030,4410,4410,4410,4410,0
20240404,191800,191087030,4410,4410,4410,4410,1979
20240404,191700,191087030,4410,4410,4410,4410,0
20240404,191600,191087030,4410,4410,4410,4410,0
20240404,191500,191087030,4410,4410,4410,4410,0
20240404,191400,191087030,4410,4410,4410,4410,0
20240404,191300,191087030,4410,4410,4410,4410,0
20240404,191200,191087030,4410,4410,4410,4410,0
20240404,191100,191087030,4410,4410,4410,4410,0
20240404,191000,191087030,4410,4410,4410,4410,0
20240404,190900,191087030,4410,4410,4410,4410,0
20240404,190800,191087030,4410,4410,4410,4410,0
20240404,190700,191087030,4410,4410,4410,4410,0
20240404,190600,191087030,4410,4410,4410,4410,0
20240404,190500,191087030,4410,4410,4410,4410,0
20240404,190400,191087030,4410,4410,4410,4410,0
20240404,190300,191087030,4410,4410,4410,4410,0
20240404,190200,191087030,4410,4410,4410,4410,0
20240404,190100,191087030,4410,4410,4410,4410,0
20240404,190000,191087030,4410,4410,4410,4410,0
20240404,185900,191087030,4410,4410,4410,4410,0
20240404,185800,191087030,4410,4410,4410,4410,0
20240404,185700,191087030,4410,4410,4410,4410,0
20240404,185600,191087030,4410,4410,4410,4410,0
20240404,185500,191087030,4410,4410,4410,4410,0
20240404,185400,191087030,4410,4410,4410,4410,0
20240404,185300,191087030,4410,4410,4410,4410,0
20240404,185200,191087030,4410,4410,4410,4410,0
20240404,185100,191087030,4410,4410,4410,4410,0
20240404,185000,191087030,4410,4410,4410,4410,0
20240404,184900,191087030,4410,4410,4410,4410,0
20240404,184800,191087030,4410,4410,4410,4410,1979
20240404,184700,191087030,4410,4410,4410,4410,0
20240404,184600,191087030,4410,4410,4410,4410,0
20240404,184500,191087030,4410,4410,4410,4410,0
20240404,184400,191087030,4410,4410,4410,4410,0
20240404,184300,191087030,4410,4410,4410,4410,0
20240404,184200,191087030,4410,4410,4410,4410,0
20240404,184100,191087030,4410,4410,4410,4410,0
20240404,184000,191087030,4410,4410,4410,4410,0
20240404,183900,191087030,4410,4410,4410,4410,0
20240404,183800,191087030,4410,4410,4410,4410,0
20240404,183700,191087030,4410,4410,4410,4410,0
20240404,183600,191087030,4410,4410,4410,4410,0
20240404,183500,191087030,4410,4410,4410,4410,0
20240404,183400,191087030,4410,4410,4410,4410,0
20240404,183300,191087030,4410,4410,4410,4410,0
20240404,183200,191087030,4410,4410,4410,4410,0
20240404,183100,191087030,4410,4410,4410,4410,0
20240404,183000,191087030,4410,4410,4410,4410,0
20240404,182900,191087030,4410,4410,4410,4410,0
20240404,182800,191087030,4410,4410,4410,4410,0
20240404,182700,191087030,4410,4410,4410,4410,0
20240404,182600,191087030,4410,4410,4410,4410,0
20240404,182500,191087030,4410,4410,4410,4410,0
20240404,182400,191087030,4410,4410,4410,4410,0
20240404,182300,191087030,4410,4410,4410,4410,0
20240404,182200,191087030,4410,4410,4410,4410,0
20240404,182100,191087030,4410,4410,4410,4410,0
20240404,182000,191087030,4410,4410,4410,4410,0
20240404,181900,191087030,4410,4410,4410,4410,0
20240404,181800,191087030,4410,4410,4410,4410,1979
20240404,181700,191087030,4410,4410,4410,4410,0
20240404,181600,191087030,4410,4410,4410,4410,0
20240404,181500,191087030,4410,4410,4410,4410,0
20240404,181400,191087030,4410,4410,4410,4410,0
20240404,181300,191087030,4410,4410,4410,4410,0
20240404,181200,191087030,4410,4410,4410,4410,0
20240404,181100,191087030,4410,4410,4410,4410,0
20240404,181000,191087030,4410,4410,4410,4410,0
20240404,180900,191087030,4410,4410,4410,4410,0
20240404,180800,191087030,4410,4410,4410,4410,0
20240404,180700,191087030,4410,4410,4410,4410,0
20240404,180600,191087030,4410,4410,4410,4410,0
20240404,180500,191087030,4410,4410,4410,4410,0
20240404,180400,191087030,4410,4410,4410,4410,0
20240404,180300,191087030,4410,4410,4410,4410,0
20240404,180200,191087030,4410,4410,4410,4410,0
20240404,180100,191087030,4410,4410,4410,4410,0
20240404,180000,191087030,4410,4410,4410,4410,0
20240404,175900,191087030,4410,4410,4410,4410,0
20240404,175800,191087030,4410,4410,4410,4410,0
20240404,175700,191087030,4410,4410,4410,4410,0
20240404,175600,191087030,4410,4410,4410,4410,0
20240404,175500,191087030,4410,4410,4410,4410,0
20240404,175400,191087030,4410,4410,4410,4410,0
20240404,175300,191087030,4410,4410,4410,4410,0
20240404,175200,191087030,4410,4410,4410,4410,0
20240404,175100,191087030,4410,4410,4410,4410,0
20240404,175000,191087030,4410,4410,4410,4410,0
20240404,174900,191087030,4410,4410,4410,4410,0
20240404,174800,191087030,4410,4410,4410,4410,1979
20240404,174700,191087030,4410,4410,4410,4410,0
20240404,174600,191087030,4410,4410,4410,4410,0
20240404,174500,191087030,4410,4410,4410,4410,0
20240404,174400,191087030,4410,4410,4410,4410,0
20240404,174300,191087030,4410,4410,4410,4410,0
20240404,174200,191087030,4410,4410,4410,4410,0
20240404,174100,191087030,4410,4410,4410,4410,0
20240404,174000,191087030,4410,4410,4410,4410,0
20240404,173900,191087030,4410,4410,4410,4410,0
20240404,173800,191087030,4410,4410,4410,4410,0
20240404,173700,191087030,4410,4410,4410,4410,0
20240404,173600,191087030,4410,4410,4410,4410,0
20240404,173500,191087030,4410,4410,4410,4410,0
20240404,173400,191087030,4410,4410,4410,4410,0
20240404,173300,191087030,4410,4410,4410,4410,0
20240404,173200,191087030,4410,4410,4410,4410,0
20240404,173100,191087030,4410,4410,4410,4410,0
20240404,173000,191087030,4410,4410,4410,4410,0
20240404,172900,191087030,4410,4410,4410,4410,0
20240404,172800,191087030,4410,4410,4410,4410,0
20240404,172700,191087030,4410,4410,4410,4410,0
20240404,172600,191087030,4410,4410,4410,4410,0
20240404,172500,191087030,4410,4410,4410,4410,0
20240404,172400,191087030,4410,4410,4410,4410,0
20240404,172300,191087030,4410,4410,4410,4410,0
20240404,172200,191087030,4410,4410,4410,4410,0
20240404,172100,191087030,4410,4410,4410,4410,0
20240404,172000,191087030,4410,4410,4410,4410,0
20240404,171900,191087030,4410,4410,4410,4410,0
20240404,171800,191087030,4410,4410,4410,4410,1979
20240404,171700,191087030,4410,4410,4410,4410,0
20240404,171600,191087030,4410,4410,4410,4410,0
20240404,171500,191087030,4410,4410,4410,4410,0
20240404,171400,191087030,4410,4410,4410,4410,0
20240404,171300,191087030,4410,4410,4410,4410,0
20240404,171200,191087030,4410,4410,4410,4410,0
20240404,171100,191087030,4410,4410,4410,4410,0
20240404,171000,191087030,4410,4410,4410,4410,0
20240404,170900,191087030,4410,4410,4410,4410,0
20240404,170800,191087030,4410,4410,4410,4410,0
20240404,170700,191087030,4410,4410,4410,4410,0
20240404,170600,191087030,4410,4410,4410,4410,0
20240404,170500,191087030,4410,4410,4410,4410,0
20240404,170400,191087030,4410,4410,4410,4410,0
20240404,170300,191087030,4410,4410,4410,4410,0
20240404,170200,191087030,4410,4410,4410,4410,0
20240404,170100,191087030,4410,4410,4410,4410,0
20240404,170000,191087030,4410,4410,4410,4410,0
20240404,165900,191087030,4410,4410,4410,4410,0
20240404,165800,191087030,4410,4410,4410,4410,0
20240404,165700,191087030,4410,4410,4410,4410,0
20240404,165600,191087030,4410,4410,4410,4410,0
20240404,165500,191087030,4410,4410,4410,4410,0
20240404,165400,191087030,4410,4410,4410,4410,0
20240404,165300,191087030,4410,4410,4410,4410,0
20240404,165200,191087030,4410,4410,4410,4410,0
20240404,165100,191087030,4410,4410,4410,4410,0
20240404,165000,191087030,4410,4410,4410,4410,0
20240404,164900,191087030,4410,4410,4410,4410,0
20240404,164800,191087030,4410,4410,4410,4410,1979
20240404,164700,191087030,4410,4410,4410,4410,0
20240404,164600,191087030,4410,4410,4410,4410,0
20240404,164500,191087030,4410,4410,4410,4410,0
20240404,164400,191087030,4410,4410,4410,4410,0
20240404,164300,191087030,4410,4410,4410,4410,0
20240404,164200,191087030,4410,4410,4410,4410,0
20240404,164100,191087030,4410,4410,4410,4410,0
20240404,164000,191087030,4410,4410,4410,4410,0
20240404,163900,191087030,4410,4410,4410,4410,0
20240404,163800,191087030,4410,4410,4410,4410,0
20240404,163700,191087030,4410,4410,4410,4410,0
20240404,163600,191087030,4410,4410,4410,4410,0
20240404,163500,191087030,4410,4410,4410,4410,0
20240404,163400,191087030,4410,4410,4410,4410,0
20240404,163300,191087030,4410,4410,4410,4410,0
20240404,163200,191087030,4410,4410,4410,4410,0
20240404,163100,191087030,4410,4410,4410,4410,0
20240404,163000,191087030,4410,4410,4410,4410,0
20240404,162900,191087030,4410,4410,4410,4410,0
20240404,162800,191087030,4410,4410,4410,4410,0
20240404,162700,191087030,4410,4410,4410,4410,0
20240404,162600,191087030,4410,4410,4410,4410,0
20240404,162500,191087030,4410,4410,4410,4410,0
20240404,162400,191087030,4410,4410,4410,4410,0
20240404,162300,191087030,4410,4410,4410,4410,0
20240404,162200,191087030,4410,4410,4410,4410,0
20240404,162100,191087030,4410,4410,4410,4410,0
20240404,162000,191087030,4410,4410,4410,4410,0
20240404,161900,191087030,4410,4410,4410,4410,0
20240404,161800,191087030,4410,4410,4410,4410,1979
20240404,161700,191087030,4410,4410,4410,4410,0
20240404,161600,191087030,4410,4410,4410,4410,0
20240404,161500,191087030,4410,4410,4410,4410,0
20240404,161400,191087030,4410,4410,4410,4410,0
20240404,161300,191087030,4410,4410,4410,4410,0
20240404,161200,191087030,4410,4410,4410,4410,0
20240404,161100,191087030,4410,4410,4410,4410,0
20240404,161000,191087030,4410,4410,4410,4410,0
20240404,160900,191087030,4410,4410,4410,4410,0
20240404,160800,191087030,4410,4410,4410,4410,0
20240404,160700,191087030,4410,4410,4410,4410,0
20240404,160600,191087030,4410,4410,4410,4410,0
20240404,160500,191087030,4410,4410,4410,4410,0
20240404,160400,191087030,4410,4410,4410,4410,0
20240404,160300,191087030,4410,4410,4410,4410,0
20240404,160200,191087030,4410,4410,4410,4410,0
20240404,160100,191087030,4410,4410,4410,4410,0
20240404,160000,191087030,4410,4410,4410,4410,0
20240404,155900,191087030,4410,4410,4410,4410,0
20240404,155800,191087030,4410,4410,4410,4410,0
20240404,155700,191087030,4410,4410,4410,4410,0
20240404,155600,191087030,4410,4410,4410,4410,0
20240404,155500,191087030,4410,4410,4410,4410,0
20240404,155400,191087030,4410,4410,4410,4410,0
20240404,155300,191087030,4410,4410,4410,4410,0
20240404,155200,191087030,4410,4410,4410,4410,0
20240404,155100,191087030,4410,4410,4410,4410,0
20240404,155000,191087030,4410,4410,4410,4410,0
20240404,154900,191087030,4410,4410,4410,4410,0
20240404,154800,191087030,4410,4410,4410,4410,1979
20240404,154700,191087030,4410,4410,4410,4410,0
20240404,154600,191087030,4410,4410,4410,4410,0
20240404,154500,191087030,4410,4410,4410,4410,0
20240404,154400,191087030,4410,4410,4410,4410,0
20240404,154300,191087030,4410,4410,4410,4410,0
20240404,154200,191087030,4410,4410,4410,4410,0
20240404,154100,191087030,4410,4410,4410,4410,0
20240404,154000,191087030,4410,4410,4410,4410,0
20240404,153900,191087030,4410,4410,4410,4410,0
20240404,153800,191087030,4410,4410,4410,4410,0
20240404,153700,191087030,4410,4410,4410,4410,0
20240404,153600,191087030,4410,4410,4410,4410,0
20240404,153500,191087030,4410,4410,4410,4410,0
20240404,153400,191087030,4410,4410,4410,4410,0
20240404,153300,191087030,4410,4410,4410,4410,0
20240404,153200,191087030,4410,4410,4410,4410,0
20240404,153100,191087030,4410,4410,4410,4410,0
20240404,153000,191087030,4410,4410,4410,4410,1979
20240404,152900,182359640,4430,4430,4430,4430,0
20240404,152800,182359640,4430,4430,4430,4430,0
20240404,152700,182359640,4430,4430,4430,4430,0
20240404,152600,182359640,4430,4430,4430,4430,0
20240404,152500,182359640,4430,4430,4430,4430,0
20240404,152400,182359640,4430,4430,4430,4430,0
20240404,152300,182359640,4430,4430,4430,4430,0
20240404,152200,182359640,4430,4430,4430,4430,0
20240404,152100,182359640,4430,4430,4430,4430,0
20240404,152000,182359640,4430,4430,4430,4430,0
20240404,151900,182359640,4430,4430,4430,4430,5
20240404,151800,182337490,4430,4420,4430,4420,46
20240404,151700,182133720,4415,4415,4415,4415,92
20240404,151600,181727540,4425,4425,4425,4425,0
20240404,151500,181727540,4425,4425,4425,4425,1
20240404,151400,181723115,4430,4430,4430,4430,2
20240404,151300,181714255,4430,4430,4430,4430,0
20240404,151200,181714255,4430,4430,4430,4430,0
20240404,151100,181714255,4430,4430,4430,4430,0
20240404,151000,181714255,4430,4430,4430,4430,10
20240404,150900,181669955,4430,4430,4430,4430,0
20240404,150800,181669955,4430,4425,4430,4410,6
20240404,150700,181643415,4425,4415,4425,4410,245
20240404,150600,180561900,4410,4410,4410,4410,0
20240404,150500,180561900,4410,4420,4420,4405,1105
20240404,150400,175689620,4435,4420,4435,4420,2
20240404,150300,175680765,4415,4425,4425,4410,2044
20240404,150200,166656270,4430,4435,4435,4430,175
20240404,150100,165881000,4465,4455,4465,4455,10
20240404,150000,165836390,4455,4455,4455,4455,0
20240404,145900,165836390,4455,4455,4455,4455,0
20240404,145800,165836390,4455,4445,4455,4445,20
20240404,145700,165747430,4445,4445,4445,4445,0
20240404,145600,165747430,4445,4445,4445,4445,0
20240404,145500,165747430,4445,4445,4445,4445,1
20240404,145400,165742985,4445,4445,4445,4445,0
20240404,145300,165742985,4445,4445,4445,4445,0
20240404,145200,165742985,4445,4445,4445,4445,0
20240404,145100,165742985,4445,4445,4445,4445,0
20240404,145000,165742985,4445,4445,4445,4445,90
20240404,144900,165342935,4445,4445,4445,4445,300
20240404,144800,164009435,4430,4430,4430,4430,0
20240404,144700,164009435,4430,4430,4430,4430,0
20240404,144600,164009435,4430,4430,4430,4430,0
20240404,144500,164009435,4430,4430,4430,4430,6
20240404,144400,163982855,4430,4430,4430,4430,1
20240404,144300,163978425,4430,4430,4430,4430,0
20240404,144200,163978425,4430,4430,4430,4430,0
20240404,144100,163978425,4430,4430,4430,4430,0
20240404,144000,163978425,4430,4430,4430,4430,132
20240404,143900,163393665,4430,4420,4430,4420,79
20240404,143800,163044335,4420,4420,4420,4415,843
20240404,143700,159320240,4410,4420,4480,4410,1250
20240404,143600,153779065,4440,4445,4445,4420,1999
20240404,143500,144914060,4450,4450,4450,4450,351
20240404,143400,143352110,4480,4480,4480,4480,0
20240404,143300,143352110,4480,4465,4480,4440,7879
20240404,143200,108299755,4470,4470,4470,4470,0
20240404,143100,108299755,4470,4470,4470,4470,0
20240404,143000,108299755,4470,4470,4470,4470,0
20240404,142900,108299755,4470,4470,4470,4470,576
20240404,142800,105725035,4475,4475,4475,4475,0
20240404,142700,105725035,4475,4475,4475,4475,3
20240404,142600,105711610,4475,4475,4475,4475,0
20240404,142500,105711610,4475,4475,4475,4475,0
20240404,142400,105711610,4475,4475,4475,4475,135
20240404,142300,105107485,4480,4480,4480,4480,0
20240404,142200,105107485,4480,4480,4480,4480,1
20240404,142100,105103005,4480,4480,4480,4480,3
20240404,142000,105089565,4505,4505,4505,4505,0
20240404,141900,105089565,4505,4505,4505,4505,0
20240404,141800,105089565,4505,4505,4505,4505,5
20240404,141700,105067040,4475,4475,4475,4475,0
20240404,141600,105067040,4475,4475,4475,4475,1063
20240404,141500,100310115,4505,4505,4505,4505,0
20240404,141400,100310115,4505,4505,4505,4505,0
20240404,141300,100310115,4505,4505,4505,4505,0
20240404,141200,100310115,4505,4505,4505,4505,5
20240404,141100,100287590,4475,4475,4475,4475,0
20240404,141000,100287590,4475,4475,4475,4475,0
20240404,140900,100287590,4475,4475,4475,4475,0
20240404,140800,100287590,4475,4475,4475,4475,0
20240404,140700,100287590,4475,4475,4480,4475,377
20240404,140600,98600295,4480,4480,4480,4480,0
20240404,140500,98600295,4480,4480,4480,4480,0
20240404,140400,98600295,4480,4480,4480,4480,0
20240404,140300,98600295,4480,4480,4480,4480,0
20240404,140200,98600295,4480,4480,4480,4480,10
20240404,140100,98555495,4480,4480,4480,4480,0
20240404,140000,98555495,4480,4480,4480,4480,0
20240404,135900,98555495,4480,4475,4480,4475,20
20240404,135800,98465940,4480,4485,4485,4480,62
20240404,135700,98188120,4485,4490,4490,4485,25
20240404,135600,98075990,4495,4495,4495,4495,0
20240404,135500,98075990,4495,4495,4495,4495,0
20240404,135400,98075990,4495,4495,4495,4495,0
20240404,135300,98075990,4495,4495,4495,4495,0
20240404,135200,98075990,4495,4495,4495,4495,0
20240404,135100,98075990,4495,4495,4495,4495,9
20240404,135000,98035535,4515,4515,4515,4515,0
20240404,134900,98035535,4515,4515,4515,4515,0
20240404,134800,98035535,4515,4515,4515,4515,2
20240404,134700,98026505,4525,4525,4525,4525,0
20240404,134600,98026505,4525,4525,4525,4525,0
20240404,134500,98026505,4525,4525,4525,4525,0
20240404,134400,98026505,4525,4525,4525,4525,0
20240404,134300,98026505,4525,4525,4525,4525,0
20240404,134200,98026505,4525,4525,4525,4525,0
20240404,134100,98026505,4525,4525,4525,4525,0
20240404,134000,98026505,4525,4525,4525,4525,0
20240404,133900,98026505,4525,4525,4525,4525,0
20240404,133800,98026505,4525,4525,4525,4525,0
20240404,133700,98026505,4525,4525,4525,4525,0
20240404,133600,98026505,4525,4525,4525,4525,0
20240404,133500,98026505,4525,4525,4525,4525,0
20240404,133400,98026505,4525,4525,4525,4525,0
20240404,133300,98026505,4525,4525,4525,4525,0
20240404,133200,98026505,4525,4525,4525,4525,0
20240404,133100,98026505,4525,4525,4525,4525,0
20240404,133000,98026505,4525,4525,4525,4525,0
20240404,132900,98026505,4525,4525,4525,4525,0
20240404,132800,98026505,4525,4525,4525,4525,0
20240404,132700,98026505,4525,4525,4525,4525,0
20240404,132600,98026505,4525,4525,4525,4525,0
20240404,132500,98026505,4525,4525,4525,4525,0
20240404,132400,98026505,4525,4525,4525,4525,0
20240404,132300,98026505,4525,4525,4525,4525,0
20240404,132200,98026505,4525,4525,4525,4525,0
20240404,132100,98026505,4525,4525,4525,4525,2
20240404,132000,98017455,4495,4495,4495,4495,0
20240404,131900,98017455,4495,4495,4495,4495,0
20240404,131800,98017455,4495,4495,4495,4495,0
20240404,131700,98017455,4495,4495,4495,4495,1
20240404,131600,98012960,4495,4495,4495,4495,0
20240404,131500,98012960,4495,4495,4495,4495,0
20240404,131400,98012960,4495,4495,4495,4495,0
20240404,131300,98012960,4495,4495,4495,4495,2
20240404,131200,98003970,4525,4525,4525,4525,0
20240404,131100,98003970,4525,4525,4525,4525,0
20240404,131000,98003970,4525,4525,4525,4525,0
20240404,130900,98003970,4525,4525,4525,4525,0
20240404,130800,98003970,4525,4525,4525,4525,5
20240404,130700,97981345,4490,4490,4490,4490,2
20240404,130600,97972365,4530,4530,4530,4530,0
20240404,130500,97972365,4530,4530,4530,4530,0
20240404,130400,97972365,4530,4530,4530,4530,0
20240404,130300,97972365,4530,4530,4530,4530,0
20240404,130200,97972365,4530,4530,4530,4530,0
20240404,130100,97972365,4530,4530,4530,4530,0
20240404,130000,97972365,4530,4530,4530,4530,0
20240404,125900,97972365,4530,4530,4530,4530,0
20240404,125800,97972365,4530,4530,4530,4530,0
20240404,125700,97972365,4530,4530,4530,4530,0
20240404,125600,97972365,4530,4530,4530,4530,0
20240404,125500,97972365,4530,4530,4530,4530,0
20240404,125400,97972365,4530,4530,4530,4530,0
20240404,125300,97972365,4530,4530,4530,4530,0
20240404,125200,97972365,4530,4530,4530,4530,0
20240404,125100,97972365,4530,4530,4530,4530,0
20240404,125000,97972365,4530,4500,4530,4500,279
20240404,124900,96715680,4485,4485,4485,4485,0
20240404,124800,96715680,4485,4485,4485,4485,0
20240404,124700,96715680,4485,4485,4485,4485,0
20240404,124600,96715680,4485,4485,4485,4485,0
20240404,124500,96715680,4485,4475,4485,4475,219
20240404,124400,95735515,4470,4470,4470,4470,450
20240404,124300,93724015,4485,4485,4485,4470,1869
20240404,124200,85356800,4490,4490,4490,4490,0
20240404,124100,85356800,4490,4490,4490,4490,0
20240404,124000,85356800,4490,4490,4490,4490,0
20240404,123900,85356800,4490,4490,4490,4490,340
20240404,123800,83830200,4515,4515,4515,4515,0
20240404,123700,83830200,4515,4515,4515,4515,0
20240404,123600,83830200,4515,4515,4515,4515,0
20240404,123500,83830200,4515,4515,4515,4515,3
20240404,123400,83816655,4515,4515,4515,4515,0
20240404,123300,83816655,4515,4515,4515,4515,0
20240404,123200,83816655,4515,4515,4515,4515,0
20240404,123100,83816655,4515,4515,4515,4515,0
20240404,123000,83816655,4515,4515,4515,4515,100
20240404,122900,83365155,4515,4515,4515,4515,0
20240404,122800,83365155,4515,4495,4515,4485,445
20240404,122700,81367000,4495,4495,4495,4495,0
20240404,122600,81367000,4495,4495,4495,4495,0
20240404,122500,81367000,4495,4495,4495,4495,0
20240404,122400,81367000,4495,4495,4495,4495,0
20240404,122300,81367000,4495,4495,4495,4495,0
20240404,122200,81367000,4495,4495,4495,4495,0
20240404,122100,81367000,4495,4495,4495,4495,348
20240404,122000,79802740,4495,4495,4495,4495,1
20240404,121900,79798245,4490,4490,4490,4490,0
20240404,121800,79798245,4490,4490,4490,4490,0
20240404,121700,79798245,4490,4490,4490,4490,0
20240404,121600,79798245,4490,4490,4490,4490,0
20240404,121500,79798245,4490,4490,4490,4490,0
20240404,121400,79798245,4490,4490,4490,4490,0
20240404,121300,79798245,4490,4490,4490,4490,6
20240404,121200,79771305,4510,4510,4510,4510,41
20240404,121100,79586395,4510,4510,4510,4510,0
20240404,121000,79586395,4510,4510,4510,4510,22
20240404,120900,79487175,4490,4490,4490,4490,0
20240404,120800,79487175,4490,4490,4490,4490,0
20240404,120700,79487175,4490,4490,4490,4490,0
20240404,120600,79487175,4490,4500,4500,4490,100
20240404,120500,79038035,4500,4500,4500,4500,0
20240404,120400,79038035,4500,4500,4500,4500,0
20240404,120300,79038035,4500,4500,4500,4500,0
20240404,120200,79038035,4500,4500,4500,4500,0
20240404,120100,79038035,4500,4500,4500,4500,0
20240404,120000,79038035,4500,4500,4500,4500,2
20240404,115900,79029035,4500,4500,4500,4500,0
20240404,115800,79029035,4500,4500,4500,4500,0
20240404,115700,79029035,4500,4500,4500,4500,0
20240404,115600,79029035,4500,4500,4500,4500,0
20240404,115500,79029035,4500,4500,4500,4500,2
20240404,115400,79020035,4500,4500,4500,4500,2
20240404,115300,79011035,4500,4500,4500,4500,0
20240404,115200,79011035,4500,4500,4500,4500,0
20240404,115100,79011035,4500,4500,4500,4500,0
20240404,115000,79011035,4500,4500,4500,4500,0
20240404,114900,79011035,4500,4500,4500,4500,0
20240404,114800,79011035,4500,4500,4500,4500,0
20240404,114700,79011035,4500,4500,4500,4500,0
20240404,114600,79011035,4500,4500,4500,4500,0
20240404,114500,79011035,4500,4500,4500,4500,60
20240404,114400,78741035,4500,4500,4500,4500,2
20240404,114300,78732035,4500,4500,4500,4500,2
20240404,114200,78723035,4500,4500,4500,4500,0
20240404,114100,78723035,4500,4500,4500,4500,0
20240404,114000,78723035,4500,4500,4500,4500,0
20240404,113900,78723035,4500,4500,4500,4500,242
20240404,113800,77634035,4500,4500,4500,4500,0
20240404,113700,77634035,4500,4500,4500,4500,0
20240404,113600,77634035,4500,4500,4500,4500,0
20240404,113500,77634035,4500,4500,4500,4500,0
20240404,113400,77634035,4500,4500,4500,4500,0
20240404,113300,77634035,4500,4500,4500,4500,8
20240404,113200,77598035,4490,4490,4490,4490,0
20240404,113100,77598035,4490,4490,4490,4490,0
20240404,113000,77598035,4490,4505,4505,4490,660
20240404,112900,74633370,4500,4500,4500,4500,0
20240404,112800,74633370,4500,4500,4500,4500,0
20240404,112700,74633370,4500,4500,4500,4500,0
20240404,112600,74633370,4500,4500,4500,4500,0
20240404,112500,74633370,4500,4505,4505,4500,235
20240404,112400,73575350,4525,4525,4525,4525,0
20240404,112300,73575350,4525,4525,4525,4525,1
20240404,112200,73570825,4525,4525,4525,4525,0
20240404,112100,73570825,4525,4525,4525,4525,0
20240404,112000,73570825,4525,4525,4525,4525,0
20240404,111900,73570825,4525,4525,4525,4525,2
20240404,111800,73561775,4515,4515,4515,4515,0
20240404,111700,73561775,4515,4515,4515,4515,0
20240404,111600,73561775,4515,4515,4515,4515,0
20240404,111500,73561775,4515,4515,4515,4515,0
20240404,111400,73561775,4515,4515,4515,4515,20
20240404,111300,73471475,4530,4530,4530,4530,2
20240404,111200,73462415,4500,4500,4500,4500,0
20240404,111100,73462415,4500,4500,4500,4500,0
20240404,111000,73462415,4500,4500,4500,4500,0
20240404,110900,73462415,4500,4500,4500,4500,0
20240404,110800,73462415,4500,4500,4500,4500,0
20240404,110700,73462415,4500,4500,4500,4500,0
20240404,110600,73462415,4500,4500,4500,4500,0
20240404,110500,73462415,4500,4500,4500,4500,0
20240404,110400,73462415,4500,4500,4500,4500,0
20240404,110300,73462415,4500,4500,4500,4500,0
20240404,110200,73462415,4500,4500,4500,4500,128
20240404,110100,72886415,4500,4500,4500,4500,0
20240404,110000,72886415,4500,4500,4500,4500,0
20240404,105900,72886415,4500,4500,4500,4500,0
20240404,105800,72886415,4500,4500,4500,4500,0
20240404,105700,72886415,4500,4490,4500,4490,23
20240404,105600,72782925,4500,4500,4500,4500,0
20240404,105500,72782925,4500,4500,4500,4500,14
20240404,105400,72719925,4500,4500,4500,4500,1500
20240404,105300,65969925,4495,4505,4505,4495,2669
20240404,105200,53959960,4530,4530,4530,4530,0
20240404,105100,53959960,4530,4530,4530,4530,0
20240404,105000,53959960,4530,4530,4530,4530,0
20240404,104900,53959960,4530,4530,4530,4530,0
20240404,104800,53959960,4530,4530,4530,4530,72
20240404,104700,53633800,4510,4510,4510,4510,8
20240404,104600,53597720,4510,4510,4510,4510,2
20240404,104500,53588700,4510,4510,4510,4510,0
20240404,104400,53588700,4510,4510,4510,4510,2
20240404,104300,53579680,4510,4510,4510,4510,0
20240404,104200,53579680,4510,4505,4510,4505,244
20240404,104100,52480335,4510,4510,4510,4510,20
20240404,104000,52390135,4510,4510,4510,4510,0
20240404,103900,52390135,4510,4510,4510,4510,0
20240404,103800,52390135,4510,4510,4510,4510,0
20240404,103700,52390135,4510,4510,4510,4510,0
20240404,103600,52390135,4510,4510,4510,4510,0
20240404,103500,52390135,4510,4510,4510,4510,5
20240404,103400,52367585,4510,4510,4510,4510,15
20240404,103300,52299935,4510,4510,4510,4510,0
20240404,103200,52299935,4510,4510,4510,4510,0
20240404,103100,52299935,4510,4510,4510,4510,154
20240404,103000,51605395,4510,4510,4510,4510,6
20240404,102900,51578335,4510,4510,4510,4510,0
20240404,102800,51578335,4510,4510,4510,4510,0
20240404,102700,51578335,4510,4510,4510,4510,0
20240404,102600,51578335,4510,4510,4510,4510,1
20240404,102500,51573825,4510,4520,4520,4510,300
20240404,102400,50220505,4530,4525,4530,4525,10
20240404,102300,50175230,4520,4520,4520,4520,0
20240404,102200,50175230,4520,4520,4520,4520,8
20240404,102100,50139070,4525,4525,4525,4525,0
20240404,102000,50139070,4525,4525,4525,4525,0
20240404,101900,50139070,4525,4510,4525,4510,37
20240404,101800,49972185,4525,4525,4525,4525,0
20240404,101700,49972185,4525,4525,4525,4525,0
20240404,101600,49972185,4525,4525,4525,4525,2
20240404,101500,49963135,4525,4520,4525,4520,5
20240404,101400,49940515,4505,4505,4505,4505,0
20240404,101300,49940515,4505,4505,4505,4505,0
20240404,101200,49940515,4505,4505,4505,4505,0
20240404,101100,49940515,4505,4505,4505,4505,0
20240404,101000,49940515,4505,4510,4510,4505,495
20240404,100900,47710535,4520,4520,4520,4520,0
20240404,100800,47710535,4520,4520,4520,4520,0
20240404,100700,47710535,4520,4520,4520,4520,0
20240404,100600,47710535,4520,4520,4520,4520,0
20240404,100500,47710535,4520,4520,4520,4520,0
20240404,100400,47710535,4520,4520,4520,4520,0
20240404,100300,47710535,4520,4520,4520,4520,0
20240404,100200,47710535,4520,4520,4520,4520,0
20240404,100100,47710535,4520,4525,4525,4520,47
20240404,100000,47498070,4520,4520,4520,4520,0
20240404,095900,47498070,4520,4520,4520,4520,211
20240404,095800,46544350,4520,4520,4520,4520,0
20240404,095700,46544350,4520,4520,4520,4520,1
20240404,095600,46539830,4525,4525,4525,4525,10
20240404,095500,46494580,4520,4520,4520,4520,0
20240404,095400,46494580,4520,4520,4520,4520,0
20240404,095300,46494580,4520,4520,4520,4520,60
20240404,095200,46223380,4520,4520,4520,4520,0
20240404,095100,46223380,4520,4520,4520,4520,0
20240404,095000,46223380,4520,4520,4520,4520,0
20240404,094900,46223380,4520,4520,4520,4520,0
20240404,094800,46223380,4520,4520,4520,4520,0
20240404,094700,46223380,4520,4500,4520,4500,420
20240404,094600,44325380,4500,4500,4500,4500,12
20240404,094500,44271380,4500,4500,4500,4500,0
20240404,094400,44271380,4500,4500,4500,4500,0
20240404,094300,44271380,4500,4500,4500,4495,483
20240404,094200,42097895,4500,4520,4520,4500,112
20240404,094100,41593875,4520,4520,4520,4520,0
20240404,094000,41593875,4520,4520,4520,4520,30
20240404,093900,41458275,4520,4520,4520,4520,0
20240404,093800,41458275,4520,4500,4520,4500,417
20240404,093700,39573775,4500,4500,4500,4500,5
20240404,093600,39551275,4500,4500,4500,4500,0
20240404,093500,39551275,4500,4500,4500,4495,845
20240404,093400,35749300,4525,4525,4525,4525,0
20240404,093300,35749300,4525,4515,4525,4515,600
20240404,093200,33034960,4515,4515,4515,4515,25
20240404,093100,32922085,4525,4525,4525,4525,94
20240404,093000,32496735,4530,4530,4530,4530,0
20240404,092900,32496735,4530,4530,4530,4530,0
20240404,092800,32496735,4530,4530,4530,4530,0
20240404,092700,32496735,4530,4530,4530,4530,300
20240404,092600,31137735,4500,4500,4500,4500,100
20240404,092500,30687735,4525,4525,4525,4525,25
20240404,092400,30574610,4525,4525,4525,4490,2030
20240404,092300,21454775,4500,4500,4500,4500,339
20240404,092200,19929275,4510,4505,4520,4500,2721
20240404,092100,7683770,4515,4515,4515,4515,0
20240404,092000,7683770,4515,4515,4515,4515,0
20240404,091900,7683770,4515,4515,4515,4515,1
20240404,091800,7679255,4510,4510,4510,4510,0
20240404,091700,7679255,4510,4515,4520,4510,11
20240404,091600,7629570,4515,4515,4515,4515,1
20240404,091500,7625055,4515,4515,4515,4515,0
20240404,091400,7625055,4515,4515,4515,4515,71
20240404,091300,7304490,4510,4510,4510,4510,1
20240404,091200,7299980,4515,4505,4515,4505,543
20240404,091100,4850605,4515,4510,4515,4505,33
20240404,091000,4701865,4515,4520,4520,4515,18
20240404,090900,4620530,4525,4535,4535,4525,72
20240404,090800,4294335,4535,4535,4535,4535,3
20240404,090700,4280730,4550,4550,4550,4550,0
20240404,090600,4280730,4550,4550,4550,4550,0
20240404,090500,4280730,4550,4550,4550,4550,1
20240404,090400,4276180,4530,4530,4530,4530,0
20240404,090300,4276180,4530,4530,4530,4530,14
20240404,090200,4212760,4550,4550,4550,4550,5
20240404,090100,4190010,4535,4535,4560,4535,331
20240404,090000,2685910,4535,4500,4535,4500,596