KissMeData/083550/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,194100,87217350,4340,4340,4340,4340,343
20240409,194000,87217350,4340,4340,4340,4340,0
20240409,193900,87217350,4340,4340,4340,4340,0
20240409,193800,87217350,4340,4340,4340,4340,0
20240409,193700,87217350,4340,4340,4340,4340,0
20240409,193600,87217350,4340,4340,4340,4340,0
20240409,193500,87217350,4340,4340,4340,4340,0
20240409,193400,87217350,4340,4340,4340,4340,0
20240409,193300,87217350,4340,4340,4340,4340,0
20240409,193200,87217350,4340,4340,4340,4340,0
20240409,193100,87217350,4340,4340,4340,4340,0
20240409,193000,87217350,4340,4340,4340,4340,0
20240409,192900,87217350,4340,4340,4340,4340,0
20240409,192800,87217350,4340,4340,4340,4340,0
20240409,192700,87217350,4340,4340,4340,4340,0
20240409,192600,87217350,4340,4340,4340,4340,0
20240409,192500,87217350,4340,4340,4340,4340,0
20240409,192400,87217350,4340,4340,4340,4340,0
20240409,192300,87217350,4340,4340,4340,4340,0
20240409,192200,87217350,4340,4340,4340,4340,0
20240409,192100,87217350,4340,4340,4340,4340,0
20240409,192000,87217350,4340,4340,4340,4340,0
20240409,191900,87217350,4340,4340,4340,4340,0
20240409,191800,87217350,4340,4340,4340,4340,0
20240409,191700,87217350,4340,4340,4340,4340,0
20240409,191600,87217350,4340,4340,4340,4340,0
20240409,191500,87217350,4340,4340,4340,4340,0
20240409,191400,87217350,4340,4340,4340,4340,0
20240409,191300,87217350,4340,4340,4340,4340,0
20240409,191200,87217350,4340,4340,4340,4340,0
20240409,191100,87217350,4340,4340,4340,4340,343
20240409,191000,87217350,4340,4340,4340,4340,0
20240409,190900,87217350,4340,4340,4340,4340,0
20240409,190800,87217350,4340,4340,4340,4340,0
20240409,190700,87217350,4340,4340,4340,4340,0
20240409,190600,87217350,4340,4340,4340,4340,0
20240409,190500,87217350,4340,4340,4340,4340,0
20240409,190400,87217350,4340,4340,4340,4340,0
20240409,190300,87217350,4340,4340,4340,4340,0
20240409,190200,87217350,4340,4340,4340,4340,0
20240409,190100,87217350,4340,4340,4340,4340,0
20240409,190000,87217350,4340,4340,4340,4340,0
20240409,185900,87217350,4340,4340,4340,4340,0
20240409,185800,87217350,4340,4340,4340,4340,0
20240409,185700,87217350,4340,4340,4340,4340,0
20240409,185600,87217350,4340,4340,4340,4340,0
20240409,185500,87217350,4340,4340,4340,4340,0
20240409,185400,87217350,4340,4340,4340,4340,0
20240409,185300,87217350,4340,4340,4340,4340,0
20240409,185200,87217350,4340,4340,4340,4340,0
20240409,185100,87217350,4340,4340,4340,4340,0
20240409,185000,87217350,4340,4340,4340,4340,0
20240409,184900,87217350,4340,4340,4340,4340,0
20240409,184800,87217350,4340,4340,4340,4340,0
20240409,184700,87217350,4340,4340,4340,4340,0
20240409,184600,87217350,4340,4340,4340,4340,0
20240409,184500,87217350,4340,4340,4340,4340,0
20240409,184400,87217350,4340,4340,4340,4340,0
20240409,184300,87217350,4340,4340,4340,4340,0
20240409,184200,87217350,4340,4340,4340,4340,0
20240409,184100,87217350,4340,4340,4340,4340,343
20240409,184000,87217350,4340,4340,4340,4340,0
20240409,183900,87217350,4340,4340,4340,4340,0
20240409,183800,87217350,4340,4340,4340,4340,0
20240409,183700,87217350,4340,4340,4340,4340,0
20240409,183600,87217350,4340,4340,4340,4340,0
20240409,183500,87217350,4340,4340,4340,4340,0
20240409,183400,87217350,4340,4340,4340,4340,0
20240409,183300,87217350,4340,4340,4340,4340,0
20240409,183200,87217350,4340,4340,4340,4340,0
20240409,183100,87217350,4340,4340,4340,4340,0
20240409,183000,87217350,4340,4340,4340,4340,0
20240409,182900,87217350,4340,4340,4340,4340,0
20240409,182800,87217350,4340,4340,4340,4340,0
20240409,182700,87217350,4340,4340,4340,4340,0
20240409,182600,87217350,4340,4340,4340,4340,0
20240409,182500,87217350,4340,4340,4340,4340,0
20240409,182400,87217350,4340,4340,4340,4340,0
20240409,182300,87217350,4340,4340,4340,4340,0
20240409,182200,87217350,4340,4340,4340,4340,0
20240409,182100,87217350,4340,4340,4340,4340,0
20240409,182000,87217350,4340,4340,4340,4340,0
20240409,181900,87217350,4340,4340,4340,4340,0
20240409,181800,87217350,4340,4340,4340,4340,0
20240409,181700,87217350,4340,4340,4340,4340,0
20240409,181600,87217350,4340,4340,4340,4340,0
20240409,181500,87217350,4340,4340,4340,4340,0
20240409,181400,87217350,4340,4340,4340,4340,0
20240409,181300,87217350,4340,4340,4340,4340,0
20240409,181200,87217350,4340,4340,4340,4340,0
20240409,181100,87217350,4340,4340,4340,4340,343
20240409,181000,87217350,4340,4340,4340,4340,0
20240409,180900,87217350,4340,4340,4340,4340,0
20240409,180800,87217350,4340,4340,4340,4340,0
20240409,180700,87217350,4340,4340,4340,4340,0
20240409,180600,87217350,4340,4340,4340,4340,0
20240409,180500,87217350,4340,4340,4340,4340,0
20240409,180400,87217350,4340,4340,4340,4340,0
20240409,180300,87217350,4340,4340,4340,4340,0
20240409,180200,87217350,4340,4340,4340,4340,0
20240409,180100,87217350,4340,4340,4340,4340,0
20240409,180000,87217350,4340,4340,4340,4340,0
20240409,175900,87217350,4340,4340,4340,4340,0
20240409,175800,87217350,4340,4340,4340,4340,0
20240409,175700,87217350,4340,4340,4340,4340,0
20240409,175600,87217350,4340,4340,4340,4340,0
20240409,175500,87217350,4340,4340,4340,4340,0
20240409,175400,87217350,4340,4340,4340,4340,0
20240409,175300,87217350,4340,4340,4340,4340,0
20240409,175200,87217350,4340,4340,4340,4340,0
20240409,175100,87217350,4340,4340,4340,4340,0
20240409,175000,87217350,4340,4340,4340,4340,0
20240409,174900,87217350,4340,4340,4340,4340,0
20240409,174800,87217350,4340,4340,4340,4340,0
20240409,174700,87217350,4340,4340,4340,4340,0
20240409,174600,87217350,4340,4340,4340,4340,0
20240409,174500,87217350,4340,4340,4340,4340,0
20240409,174400,87217350,4340,4340,4340,4340,0
20240409,174300,87217350,4340,4340,4340,4340,0
20240409,174200,87217350,4340,4340,4340,4340,0
20240409,174100,87217350,4340,4340,4340,4340,343
20240409,174000,87217350,4340,4340,4340,4340,0
20240409,173900,87217350,4340,4340,4340,4340,0
20240409,173800,87217350,4340,4340,4340,4340,0
20240409,173700,87217350,4340,4340,4340,4340,0
20240409,173600,87217350,4340,4340,4340,4340,0
20240409,173500,87217350,4340,4340,4340,4340,0
20240409,173400,87217350,4340,4340,4340,4340,0
20240409,173300,87217350,4340,4340,4340,4340,0
20240409,173200,87217350,4340,4340,4340,4340,0
20240409,173100,87217350,4340,4340,4340,4340,0
20240409,173000,87217350,4340,4340,4340,4340,0
20240409,172900,87217350,4340,4340,4340,4340,0
20240409,172800,87217350,4340,4340,4340,4340,0
20240409,172700,87217350,4340,4340,4340,4340,0
20240409,172600,87217350,4340,4340,4340,4340,0
20240409,172500,87217350,4340,4340,4340,4340,0
20240409,172400,87217350,4340,4340,4340,4340,0
20240409,172300,87217350,4340,4340,4340,4340,0
20240409,172200,87217350,4340,4340,4340,4340,0
20240409,172100,87217350,4340,4340,4340,4340,0
20240409,172000,87217350,4340,4340,4340,4340,0
20240409,171900,87217350,4340,4340,4340,4340,0
20240409,171800,87217350,4340,4340,4340,4340,0
20240409,171700,87217350,4340,4340,4340,4340,0
20240409,171600,87217350,4340,4340,4340,4340,0
20240409,171500,87217350,4340,4340,4340,4340,0
20240409,171400,87217350,4340,4340,4340,4340,0
20240409,171300,87217350,4340,4340,4340,4340,0
20240409,171200,87217350,4340,4340,4340,4340,0
20240409,171100,87217350,4340,4340,4340,4340,343
20240409,171000,87217350,4340,4340,4340,4340,0
20240409,170900,87217350,4340,4340,4340,4340,0
20240409,170800,87217350,4340,4340,4340,4340,0
20240409,170700,87217350,4340,4340,4340,4340,0
20240409,170600,87217350,4340,4340,4340,4340,0
20240409,170500,87217350,4340,4340,4340,4340,0
20240409,170400,87217350,4340,4340,4340,4340,0
20240409,170300,87217350,4340,4340,4340,4340,0
20240409,170200,87217350,4340,4340,4340,4340,0
20240409,170100,87217350,4340,4340,4340,4340,0
20240409,170000,87217350,4340,4340,4340,4340,0
20240409,165900,87217350,4340,4340,4340,4340,0
20240409,165800,87217350,4340,4340,4340,4340,0
20240409,165700,87217350,4340,4340,4340,4340,0
20240409,165600,87217350,4340,4340,4340,4340,0
20240409,165500,87217350,4340,4340,4340,4340,0
20240409,165400,87217350,4340,4340,4340,4340,0
20240409,165300,87217350,4340,4340,4340,4340,0
20240409,165200,87217350,4340,4340,4340,4340,0
20240409,165100,87217350,4340,4340,4340,4340,0
20240409,165000,87217350,4340,4340,4340,4340,0
20240409,164900,87217350,4340,4340,4340,4340,0
20240409,164800,87217350,4340,4340,4340,4340,0
20240409,164700,87217350,4340,4340,4340,4340,0
20240409,164600,87217350,4340,4340,4340,4340,0
20240409,164500,87217350,4340,4340,4340,4340,0
20240409,164400,87217350,4340,4340,4340,4340,0
20240409,164300,87217350,4340,4340,4340,4340,0
20240409,164200,87217350,4340,4340,4340,4340,0
20240409,164100,87217350,4340,4340,4340,4340,343
20240409,164000,87217350,4340,4340,4340,4340,0
20240409,163900,87217350,4340,4340,4340,4340,0
20240409,163800,87217350,4340,4340,4340,4340,0
20240409,163700,87217350,4340,4340,4340,4340,0
20240409,163600,87217350,4340,4340,4340,4340,0
20240409,163500,87217350,4340,4340,4340,4340,0
20240409,163400,87217350,4340,4340,4340,4340,0
20240409,163300,87217350,4340,4340,4340,4340,0
20240409,163200,87217350,4340,4340,4340,4340,0
20240409,163100,87217350,4340,4340,4340,4340,0
20240409,163000,87217350,4340,4340,4340,4340,0
20240409,162900,87217350,4340,4340,4340,4340,0
20240409,162800,87217350,4340,4340,4340,4340,0
20240409,162700,87217350,4340,4340,4340,4340,0
20240409,162600,87217350,4340,4340,4340,4340,0
20240409,162500,87217350,4340,4340,4340,4340,0
20240409,162400,87217350,4340,4340,4340,4340,0
20240409,162300,87217350,4340,4340,4340,4340,0
20240409,162200,87217350,4340,4340,4340,4340,0
20240409,162100,87217350,4340,4340,4340,4340,0
20240409,162000,87217350,4340,4340,4340,4340,0
20240409,161900,87217350,4340,4340,4340,4340,0
20240409,161800,87217350,4340,4340,4340,4340,0
20240409,161700,87217350,4340,4340,4340,4340,0
20240409,161600,87217350,4340,4340,4340,4340,0
20240409,161500,87217350,4340,4340,4340,4340,0
20240409,161400,87217350,4340,4340,4340,4340,0
20240409,161300,87217350,4340,4340,4340,4340,0
20240409,161200,87217350,4340,4340,4340,4340,0
20240409,161100,87217350,4340,4340,4340,4340,343
20240409,161000,87217350,4340,4340,4340,4340,0
20240409,160900,87217350,4340,4340,4340,4340,0
20240409,160800,87217350,4340,4340,4340,4340,0
20240409,160700,87217350,4340,4340,4340,4340,0
20240409,160600,87217350,4340,4340,4340,4340,0
20240409,160500,87217350,4340,4340,4340,4340,0
20240409,160400,87217350,4340,4340,4340,4340,0
20240409,160300,87217350,4340,4340,4340,4340,0
20240409,160200,87217350,4340,4340,4340,4340,0
20240409,160100,87217350,4340,4340,4340,4340,0
20240409,160000,87217350,4340,4340,4340,4340,0
20240409,155900,87217350,4340,4340,4340,4340,0
20240409,155800,87217350,4340,4340,4340,4340,0
20240409,155700,87217350,4340,4340,4340,4340,0
20240409,155600,87217350,4340,4340,4340,4340,0
20240409,155500,87217350,4340,4340,4340,4340,0
20240409,155400,87217350,4340,4340,4340,4340,0
20240409,155300,87217350,4340,4340,4340,4340,0
20240409,155200,87217350,4340,4340,4340,4340,0
20240409,155100,87217350,4340,4340,4340,4340,0
20240409,155000,87217350,4340,4340,4340,4340,0
20240409,154900,87217350,4340,4340,4340,4340,0
20240409,154800,87217350,4340,4340,4340,4340,0
20240409,154700,87217350,4340,4340,4340,4340,0
20240409,154600,87217350,4340,4340,4340,4340,0
20240409,154500,87217350,4340,4340,4340,4340,0
20240409,154400,87217350,4340,4340,4340,4340,0
20240409,154300,87217350,4340,4340,4340,4340,0
20240409,154200,87217350,4340,4340,4340,4340,0
20240409,154100,87217350,4340,4340,4340,4340,343
20240409,154000,87217350,4340,4340,4340,4340,0
20240409,153900,87217350,4340,4340,4340,4340,0
20240409,153800,87217350,4340,4340,4340,4340,0
20240409,153700,87217350,4340,4340,4340,4340,0
20240409,153600,87217350,4340,4340,4340,4340,0
20240409,153500,87217350,4340,4340,4340,4340,0
20240409,153400,87217350,4340,4340,4340,4340,0
20240409,153300,87217350,4340,4340,4340,4340,0
20240409,153200,87217350,4340,4340,4340,4340,0
20240409,153100,87217350,4340,4340,4340,4340,0
20240409,153000,87217350,4340,4340,4340,4340,343
20240409,152900,85728730,4305,4305,4305,4305,0
20240409,152800,85728730,4305,4305,4305,4305,0
20240409,152700,85728730,4305,4305,4305,4305,0
20240409,152600,85728730,4305,4305,4305,4305,0
20240409,152500,85728730,4305,4305,4305,4305,0
20240409,152400,85728730,4305,4305,4305,4305,0
20240409,152300,85728730,4305,4305,4305,4305,0
20240409,152200,85728730,4305,4305,4305,4305,0
20240409,152100,85728730,4305,4305,4305,4305,0
20240409,152000,85728730,4305,4305,4305,4305,0
20240409,151900,85728730,4305,4305,4305,4305,0
20240409,151800,85728730,4305,4310,4310,4305,255
20240409,151700,84630930,4305,4315,4315,4305,291
20240409,151600,83378045,4320,4320,4320,4320,0
20240409,151500,83378045,4320,4315,4320,4315,2
20240409,151400,83369410,4320,4320,4320,4320,0
20240409,151300,83369410,4320,4315,4320,4315,5
20240409,151200,83347825,4310,4310,4310,4310,0
20240409,151100,83347825,4310,4310,4310,4310,0
20240409,151000,83347825,4310,4310,4310,4310,1
20240409,150900,83343515,4315,4315,4315,4315,0
20240409,150800,83343515,4315,4315,4315,4315,0
20240409,150700,83343515,4315,4315,4315,4315,1
20240409,150600,83339200,4310,4310,4310,4310,1
20240409,150500,83334890,4315,4315,4315,4315,0
20240409,150400,83334890,4315,4315,4315,4315,0
20240409,150300,83334890,4315,4315,4315,4315,50
20240409,150200,83119140,4315,4310,4315,4310,105
20240409,150100,82666565,4315,4315,4315,4315,5
20240409,150000,82644990,4310,4310,4310,4310,0
20240409,145900,82644990,4310,4310,4310,4310,0
20240409,145800,82644990,4310,4310,4310,4310,2
20240409,145700,82636370,4305,4305,4305,4305,0
20240409,145600,82636370,4305,4305,4305,4305,0
20240409,145500,82636370,4305,4305,4305,4305,0
20240409,145400,82636370,4305,4305,4305,4305,0
20240409,145300,82636370,4305,4305,4305,4305,0
20240409,145200,82636370,4305,4305,4305,4305,0
20240409,145100,82636370,4305,4305,4305,4305,0
20240409,145000,82636370,4305,4315,4315,4305,1516
20240409,144900,76106575,4315,4315,4315,4315,2
20240409,144800,76097945,4320,4320,4320,4320,0
20240409,144700,76097945,4320,4320,4320,4320,0
20240409,144600,76097945,4320,4320,4320,4320,0
20240409,144500,76097945,4320,4320,4320,4320,0
20240409,144400,76097945,4320,4320,4320,4320,0
20240409,144300,76097945,4320,4320,4320,4320,0
20240409,144200,76097945,4320,4320,4320,4320,30
20240409,144100,75968345,4310,4310,4310,4310,0
20240409,144000,75968345,4310,4310,4310,4310,0
20240409,143900,75968345,4310,4320,4320,4310,14
20240409,143800,75907875,4310,4310,4315,4310,10
20240409,143700,75864750,4310,4310,4310,4310,0
20240409,143600,75864750,4310,4310,4310,4310,52
20240409,143500,75640630,4310,4310,4310,4310,0
20240409,143400,75640630,4310,4310,4310,4310,0
20240409,143300,75640630,4310,4310,4310,4310,1
20240409,143200,75636320,4315,4315,4315,4315,0
20240409,143100,75636320,4315,4315,4315,4315,0
20240409,143000,75636320,4315,4315,4315,4315,1
20240409,142900,75632005,4315,4315,4315,4315,0
20240409,142800,75632005,4315,4315,4315,4315,10
20240409,142700,75588855,4325,4325,4325,4325,0
20240409,142600,75588855,4325,4325,4325,4325,0
20240409,142500,75588855,4325,4325,4325,4325,5
20240409,142400,75567230,4320,4320,4320,4320,0
20240409,142300,75567230,4320,4320,4320,4320,0
20240409,142200,75567230,4320,4320,4320,4315,142
20240409,142100,74953795,4315,4315,4315,4315,40
20240409,142000,74781195,4310,4310,4310,4310,0
20240409,141900,74781195,4310,4310,4310,4310,0
20240409,141800,74781195,4310,4310,4310,4310,0
20240409,141700,74781195,4310,4310,4310,4310,0
20240409,141600,74781195,4310,4310,4310,4310,1017
20240409,141500,70397925,4315,4315,4315,4315,0
20240409,141400,70397925,4315,4315,4315,4315,0
20240409,141300,70397925,4315,4315,4315,4315,0
20240409,141200,70397925,4315,4315,4315,4315,0
20240409,141100,70397925,4315,4315,4315,4315,300
20240409,141000,69103425,4320,4320,4320,4320,0
20240409,140900,69103425,4320,4320,4320,4320,2
20240409,140800,69094785,4325,4325,4325,4325,0
20240409,140700,69094785,4325,4325,4325,4325,0
20240409,140600,69094785,4325,4325,4325,4325,0
20240409,140500,69094785,4325,4325,4325,4325,0
20240409,140400,69094785,4325,4325,4325,4325,0
20240409,140300,69094785,4325,4325,4325,4325,0
20240409,140200,69094785,4325,4325,4325,4325,0
20240409,140100,69094785,4325,4325,4325,4325,0
20240409,140000,69094785,4325,4325,4325,4325,0
20240409,135900,69094785,4325,4325,4325,4325,0
20240409,135800,69094785,4325,4325,4325,4325,0
20240409,135700,69094785,4325,4325,4325,4325,0
20240409,135600,69094785,4325,4325,4325,4325,0
20240409,135500,69094785,4325,4325,4325,4325,0
20240409,135400,69094785,4325,4325,4325,4325,0
20240409,135300,69094785,4325,4320,4325,4320,5
20240409,135200,69073170,4315,4315,4315,4315,112
20240409,135100,68589890,4325,4325,4325,4325,0
20240409,135000,68589890,4325,4325,4325,4325,0
20240409,134900,68589890,4325,4320,4325,4320,5
20240409,134800,68568280,4315,4315,4315,4315,0
20240409,134700,68568280,4315,4315,4315,4315,0
20240409,134600,68568280,4315,4315,4315,4315,0
20240409,134500,68568280,4315,4315,4315,4315,0
20240409,134400,68568280,4315,4315,4315,4315,0
20240409,134300,68568280,4315,4315,4315,4315,0
20240409,134200,68568280,4315,4315,4315,4315,0
20240409,134100,68568280,4315,4315,4315,4315,0
20240409,134000,68568280,4315,4315,4315,4315,0
20240409,133900,68568280,4315,4315,4315,4315,0
20240409,133800,68568280,4315,4315,4315,4315,0
20240409,133700,68568280,4315,4315,4315,4315,0
20240409,133600,68568280,4315,4315,4315,4315,0
20240409,133500,68568280,4315,4315,4315,4315,0
20240409,133400,68568280,4315,4315,4315,4315,0
20240409,133300,68568280,4315,4315,4315,4315,0
20240409,133200,68568280,4315,4315,4315,4315,53
20240409,133100,68339585,4320,4320,4320,4320,0
20240409,133000,68339585,4320,4320,4320,4320,0
20240409,132900,68339585,4320,4320,4320,4320,0
20240409,132800,68339585,4320,4320,4320,4320,5
20240409,132700,68317985,4315,4315,4315,4315,53
20240409,132600,68089290,4315,4315,4315,4315,0
20240409,132500,68089290,4315,4315,4315,4315,76
20240409,132400,67761350,4315,4315,4315,4315,0
20240409,132300,67761350,4315,4315,4315,4315,53
20240409,132200,67532655,4320,4320,4320,4320,30
20240409,132100,67403055,4320,4320,4320,4320,0
20240409,132000,67403055,4320,4320,4320,4320,0
20240409,131900,67403055,4320,4320,4320,4320,0
20240409,131800,67403055,4320,4320,4320,4320,20
20240409,131700,67316655,4325,4325,4325,4325,0
20240409,131600,67316655,4325,4325,4325,4325,0
20240409,131500,67316655,4325,4325,4325,4325,0
20240409,131400,67316655,4325,4325,4325,4325,0
20240409,131300,67316655,4325,4325,4325,4325,1
20240409,131200,67312330,4330,4330,4330,4330,0
20240409,131100,67312330,4330,4330,4330,4330,0
20240409,131000,67312330,4330,4330,4330,4330,1
20240409,130900,67308000,4335,4335,4335,4335,0
20240409,130800,67308000,4335,4310,4335,4310,59
20240409,130700,67053560,4335,4335,4335,4335,5
20240409,130600,67031885,4310,4310,4310,4310,0
20240409,130500,67031885,4310,4310,4310,4310,0
20240409,130400,67031885,4310,4310,4310,4310,53
20240409,130300,66803455,4335,4335,4335,4335,0
20240409,130200,66803455,4335,4315,4335,4315,213
20240409,130100,65884260,4315,4315,4315,4315,0
20240409,130000,65884260,4315,4315,4315,4315,5
20240409,125900,65862685,4310,4310,4310,4310,53
20240409,125800,65634255,4310,4310,4310,4310,0
20240409,125700,65634255,4310,4310,4310,4310,0
20240409,125600,65634255,4310,4310,4310,4310,0
20240409,125500,65634255,4310,4310,4310,4310,0
20240409,125400,65634255,4310,4310,4310,4310,53
20240409,125300,65405825,4310,4310,4310,4310,0
20240409,125200,65405825,4310,4310,4310,4310,0
20240409,125100,65405825,4310,4310,4310,4310,0
20240409,125000,65405825,4310,4310,4310,4310,0
20240409,124900,65405825,4310,4310,4310,4310,53
20240409,124800,65177395,4310,4310,4310,4310,0
20240409,124700,65177395,4310,4310,4310,4310,22
20240409,124600,65082575,4310,4310,4310,4310,0
20240409,124500,65082575,4310,4315,4315,4310,61
20240409,124400,64819625,4310,4310,4310,4310,0
20240409,124300,64819625,4310,4310,4310,4310,0
20240409,124200,64819625,4310,4310,4310,4310,0
20240409,124100,64819625,4310,4310,4310,4310,0
20240409,124000,64819625,4310,4310,4310,4310,53
20240409,123900,64591195,4315,4315,4315,4315,1
20240409,123800,64586880,4310,4310,4310,4310,0
20240409,123700,64586880,4310,4310,4310,4310,0
20240409,123600,64586880,4310,4310,4310,4310,0
20240409,123500,64586880,4310,4310,4310,4310,53
20240409,123400,64358450,4310,4310,4310,4310,0
20240409,123300,64358450,4310,4310,4310,4310,0
20240409,123200,64358450,4310,4310,4310,4310,0
20240409,123100,64358450,4310,4310,4310,4310,0
20240409,123000,64358450,4310,4310,4310,4310,53
20240409,122900,64130020,4310,4310,4310,4310,0
20240409,122800,64130020,4310,4310,4310,4310,50
20240409,122700,63914520,4310,4310,4310,4310,0
20240409,122600,63914520,4310,4310,4310,4310,53
20240409,122500,63686090,4315,4315,4315,4315,0
20240409,122400,63686090,4315,4315,4315,4315,0
20240409,122300,63686090,4315,4315,4315,4315,0
20240409,122200,63686090,4315,4315,4315,4315,0
20240409,122100,63686090,4315,4315,4315,4315,35
20240409,122000,63535065,4335,4330,4335,4330,20
20240409,121900,63448395,4335,4335,4335,4335,0
20240409,121800,63448395,4335,4335,4335,4335,0
20240409,121700,63448395,4335,4325,4335,4325,5
20240409,121600,63426750,4315,4315,4315,4315,53
20240409,121500,63198055,4315,4315,4315,4315,0
20240409,121400,63198055,4315,4315,4315,4315,0
20240409,121300,63198055,4315,4315,4315,4315,0
20240409,121200,63198055,4315,4315,4315,4315,0
20240409,121100,63198055,4315,4315,4315,4315,53
20240409,121000,62969360,4310,4310,4310,4310,0
20240409,120900,62969360,4310,4310,4310,4310,0
20240409,120800,62969360,4310,4310,4310,4310,0
20240409,120700,62969360,4310,4310,4310,4310,53
20240409,120600,62740930,4310,4310,4310,4310,0
20240409,120500,62740930,4310,4310,4310,4310,0
20240409,120400,62740930,4310,4310,4310,4310,371
20240409,120300,61141920,4330,4330,4330,4330,1
20240409,120200,61137590,4310,4320,4320,4310,54
20240409,120100,60904840,4315,4315,4315,4315,0
20240409,120000,60904840,4315,4315,4315,4315,0
20240409,115900,60904840,4315,4315,4315,4315,0
20240409,115800,60904840,4315,4315,4315,4315,300
20240409,115700,59610340,4310,4310,4310,4310,53
20240409,115600,59381910,4315,4330,4330,4315,3705
20240409,115500,43380225,4330,4330,4330,4330,0
20240409,115400,43380225,4330,4330,4330,4330,0
20240409,115300,43380225,4330,4330,4330,4330,0
20240409,115200,43380225,4330,4330,4330,4330,53
20240409,115100,43150735,4335,4335,4335,4335,0
20240409,115000,43150735,4335,4335,4335,4335,0
20240409,114900,43150735,4335,4335,4335,4335,0
20240409,114800,43150735,4335,4335,4335,4335,17
20240409,114700,43077040,4335,4335,4335,4335,200
20240409,114600,42210040,4340,4340,4340,4340,0
20240409,114500,42210040,4340,4340,4340,4340,0
20240409,114400,42210040,4340,4340,4340,4340,0
20240409,114300,42210040,4340,4340,4340,4340,15
20240409,114200,42144940,4340,4340,4340,4340,0
20240409,114100,42144940,4340,4340,4340,4340,0
20240409,114000,42144940,4340,4340,4340,4340,0
20240409,113900,42144940,4340,4340,4340,4340,4
20240409,113800,42127580,4340,4340,4340,4340,53
20240409,113700,41897560,4340,4340,4340,4340,0
20240409,113600,41897560,4340,4340,4340,4340,0
20240409,113500,41897560,4340,4340,4340,4340,0
20240409,113400,41897560,4340,4340,4340,4340,0
20240409,113300,41897560,4340,4340,4340,4340,53
20240409,113200,41667540,4340,4340,4340,4340,0
20240409,113100,41667540,4340,4340,4340,4340,0
20240409,113000,41667540,4340,4340,4340,4340,0
20240409,112900,41667540,4340,4340,4340,4340,54
20240409,112800,41433180,4345,4345,4345,4345,0
20240409,112700,41433180,4345,4345,4345,4345,0
20240409,112600,41433180,4345,4345,4345,4345,0
20240409,112500,41433180,4345,4345,4345,4345,0
20240409,112400,41433180,4345,4340,4345,4340,77
20240409,112300,41098885,4345,4345,4345,4345,5
20240409,112200,41077160,4345,4345,4345,4345,0
20240409,112100,41077160,4345,4345,4345,4345,40
20240409,112000,40903360,4340,4340,4340,4340,18
20240409,111900,40825240,4340,4335,4340,4335,59
20240409,111800,40569450,4335,4335,4335,4335,0
20240409,111700,40569450,4335,4335,4335,4335,0
20240409,111600,40569450,4335,4335,4335,4335,0
20240409,111500,40569450,4335,4335,4335,4335,0
20240409,111400,40569450,4335,4335,4335,4335,54
20240409,111300,40335360,4335,4335,4335,4335,38
20240409,111200,40170630,4340,4340,4340,4340,5
20240409,111100,40148930,4335,4335,4335,4335,0
20240409,111000,40148930,4335,4335,4335,4335,54
20240409,110900,39914840,4335,4335,4335,4335,111
20240409,110800,39433655,4340,4340,4340,4340,0
20240409,110700,39433655,4340,4340,4340,4340,0
20240409,110600,39433655,4340,4340,4340,4340,0
20240409,110500,39433655,4340,4340,4340,4340,53
20240409,110400,39203635,4340,4340,4340,4340,0
20240409,110300,39203635,4340,4340,4340,4340,0
20240409,110200,39203635,4340,4340,4340,4340,0
20240409,110100,39203635,4340,4340,4340,4340,0
20240409,110000,39203635,4340,4340,4340,4340,54
20240409,105900,38969275,4340,4340,4340,4340,21
20240409,105800,38878135,4340,4340,4340,4340,40
20240409,105700,38704535,4340,4340,4340,4340,0
20240409,105600,38704535,4340,4340,4340,4340,0
20240409,105500,38704535,4340,4340,4340,4340,54
20240409,105400,38470175,4345,4345,4345,4345,30
20240409,105300,38339825,4345,4345,4345,4345,220
20240409,105200,37383925,4345,4340,4345,4340,185
20240409,105100,36581000,4340,4340,4340,4340,54
20240409,105000,36346640,4340,4340,4340,4340,0
20240409,104900,36346640,4340,4340,4340,4340,0
20240409,104800,36346640,4340,4340,4340,4340,0
20240409,104700,36346640,4340,4340,4340,4340,0
20240409,104600,36346640,4340,4340,4340,4340,54
20240409,104500,36112280,4340,4340,4340,4340,0
20240409,104400,36112280,4340,4340,4340,4340,0
20240409,104300,36112280,4340,4340,4340,4340,0
20240409,104200,36112280,4340,4340,4340,4340,0
20240409,104100,36112280,4340,4340,4340,4340,54
20240409,104000,35877920,4340,4340,4340,4340,0
20240409,103900,35877920,4340,4340,4340,4340,10
20240409,103800,35834520,4340,4340,4340,4340,0
20240409,103700,35834520,4340,4340,4340,4340,622
20240409,103600,33135040,4335,4335,4335,4335,54
20240409,103500,32900950,4335,4335,4335,4335,10
20240409,103400,32857600,4345,4325,4345,4325,3000
20240409,103300,19823460,4325,4325,4325,4325,10
20240409,103200,19780210,4320,4320,4320,4320,59
20240409,103100,19525330,4325,4325,4325,4325,0
20240409,103000,19525330,4325,4325,4325,4325,0
20240409,102900,19525330,4325,4325,4325,4325,0
20240409,102800,19525330,4325,4325,4325,4325,144
20240409,102700,18902530,4330,4330,4330,4330,324
20240409,102600,17499610,4330,4330,4330,4330,0
20240409,102500,17499610,4330,4330,4330,4330,0
20240409,102400,17499610,4330,4330,4330,4330,50
20240409,102300,17283110,4335,4335,4335,4335,5
20240409,102200,17261435,4330,4330,4330,4330,54
20240409,102100,17027615,4330,4330,4330,4330,50
20240409,102000,16811115,4330,4330,4330,4330,1
20240409,101900,16806785,4330,4330,4330,4330,1
20240409,101800,16802455,4330,4330,4330,4330,0
20240409,101700,16802455,4330,4330,4330,4330,54
20240409,101600,16568635,4335,4335,4335,4335,0
20240409,101500,16568635,4335,4335,4335,4335,0
20240409,101400,16568635,4335,4335,4335,4335,5
20240409,101300,16546960,4330,4330,4330,4330,54
20240409,101200,16313140,4335,4335,4335,4335,0
20240409,101100,16313140,4335,4335,4335,4335,0
20240409,101000,16313140,4335,4335,4335,4335,4
20240409,100900,16295800,4330,4330,4330,4330,0
20240409,100800,16295800,4330,4330,4330,4330,55
20240409,100700,16057650,4340,4340,4340,4340,0
20240409,100600,16057650,4340,4340,4340,4340,1
20240409,100500,16053310,4330,4330,4330,4330,2
20240409,100400,16044650,4345,4345,4345,4345,0
20240409,100300,16044650,4345,4330,4345,4330,59
20240409,100200,15789115,4330,4330,4330,4330,0
20240409,100100,15789115,4330,4330,4330,4330,0
20240409,100000,15789115,4330,4330,4330,4330,35
20240409,095900,15637565,4335,4335,4335,4335,55
20240409,095800,15399140,4335,4335,4335,4335,11
20240409,095700,15351455,4335,4335,4335,4335,29
20240409,095600,15225740,4335,4335,4335,4335,100
20240409,095500,14792240,4335,4335,4335,4335,201
20240409,095400,13920905,4345,4345,4345,4345,0
20240409,095300,13920905,4345,4345,4345,4345,0
20240409,095200,13920905,4345,4345,4345,4345,0
20240409,095100,13920905,4345,4345,4345,4345,0
20240409,095000,13920905,4345,4345,4345,4345,0
20240409,094900,13920905,4345,4340,4345,4340,2
20240409,094800,13912220,4345,4345,4345,4345,0
20240409,094700,13912220,4345,4345,4345,4345,0
20240409,094600,13912220,4345,4345,4345,4345,0
20240409,094500,13912220,4345,4345,4345,4345,0
20240409,094400,13912220,4345,4345,4345,4345,0
20240409,094300,13912220,4345,4345,4345,4345,5
20240409,094200,13890495,4340,4340,4340,4340,0
20240409,094100,13890495,4340,4345,4345,4340,45
20240409,094000,13694980,4340,4340,4340,4340,34
20240409,093900,13547420,4335,4335,4335,4335,0
20240409,093800,13547420,4335,4335,4335,4335,0
20240409,093700,13547420,4335,4335,4335,4335,370
20240409,093600,11943470,4335,4330,4335,4330,333
20240409,093500,10501565,4330,4330,4330,4330,0
20240409,093400,10501565,4330,4330,4330,4330,3
20240409,093300,10488575,4330,4330,4330,4330,0
20240409,093200,10488575,4330,4330,4330,4330,104
20240409,093100,10038255,4330,4330,4330,4330,0
20240409,093000,10038255,4330,4330,4330,4330,115
20240409,092900,9540305,4330,4330,4330,4330,100
20240409,092800,9107305,4330,4330,4330,4330,0
20240409,092700,9107305,4330,4330,4330,4330,130
20240409,092600,8544405,4340,4340,4340,4340,0
20240409,092500,8544405,4340,4340,4340,4340,0
20240409,092400,8544405,4340,4340,4340,4340,0
20240409,092300,8544405,4340,4340,4340,4340,0
20240409,092200,8544405,4340,4340,4340,4340,0
20240409,092100,8544405,4340,4340,4340,4340,0
20240409,092000,8544405,4340,4340,4340,4340,0
20240409,091900,8544405,4340,4340,4340,4340,0
20240409,091800,8544405,4340,4340,4340,4340,0
20240409,091700,8544405,4340,4335,4340,4335,50
20240409,091600,8327540,4330,4330,4330,4330,0
20240409,091500,8327540,4330,4330,4330,4330,0
20240409,091400,8327540,4330,4330,4330,4330,16
20240409,091300,8258260,4330,4330,4330,4330,0
20240409,091200,8258260,4330,4330,4330,4330,0
20240409,091100,8258260,4330,4330,4330,4330,1
20240409,091000,8253930,4320,4320,4320,4320,59
20240409,090900,7999050,4320,4320,4320,4320,346
20240409,090800,6504330,4330,4320,4330,4320,461
20240409,090700,4510880,4320,4320,4320,4320,13
20240409,090600,4454720,4325,4325,4325,4325,0
20240409,090500,4454720,4325,4325,4325,4325,0
20240409,090400,4454720,4325,4325,4325,4325,0
20240409,090300,4454720,4325,4325,4325,4325,0
20240409,090200,4454720,4325,4325,4325,4325,65
20240409,090100,4173595,4325,4320,4325,4320,935
20240409,090000,129750,4325,4325,4325,4325,30