KissMeData/123750/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,195800,118785485,2380,2380,2380,2380,1049
20240402,195700,118785485,2380,2380,2380,2380,0
20240402,195600,118785485,2380,2380,2380,2380,0
20240402,195500,118785485,2380,2380,2380,2380,0
20240402,195400,118785485,2380,2380,2380,2380,0
20240402,195300,118785485,2380,2380,2380,2380,0
20240402,195200,118785485,2380,2380,2380,2380,0
20240402,195100,118785485,2380,2380,2380,2380,0
20240402,195000,118785485,2380,2380,2380,2380,0
20240402,194900,118785485,2380,2380,2380,2380,0
20240402,194800,118785485,2380,2380,2380,2380,0
20240402,194700,118785485,2380,2380,2380,2380,0
20240402,194600,118785485,2380,2380,2380,2380,0
20240402,194500,118785485,2380,2380,2380,2380,0
20240402,194400,118785485,2380,2380,2380,2380,0
20240402,194300,118785485,2380,2380,2380,2380,0
20240402,194200,118785485,2380,2380,2380,2380,0
20240402,194100,118785485,2380,2380,2380,2380,0
20240402,194000,118785485,2380,2380,2380,2380,0
20240402,193900,118785485,2380,2380,2380,2380,0
20240402,193800,118785485,2380,2380,2380,2380,0
20240402,193700,118785485,2380,2380,2380,2380,0
20240402,193600,118785485,2380,2380,2380,2380,0
20240402,193500,118785485,2380,2380,2380,2380,0
20240402,193400,118785485,2380,2380,2380,2380,0
20240402,193300,118785485,2380,2380,2380,2380,0
20240402,193200,118785485,2380,2380,2380,2380,0
20240402,193100,118785485,2380,2380,2380,2380,0
20240402,193000,118785485,2380,2380,2380,2380,0
20240402,192900,118785485,2380,2380,2380,2380,0
20240402,192800,118785485,2380,2380,2380,2380,1049
20240402,192700,118785485,2380,2380,2380,2380,0
20240402,192600,118785485,2380,2380,2380,2380,0
20240402,192500,118785485,2380,2380,2380,2380,0
20240402,192400,118785485,2380,2380,2380,2380,0
20240402,192300,118785485,2380,2380,2380,2380,0
20240402,192200,118785485,2380,2380,2380,2380,0
20240402,192100,118785485,2380,2380,2380,2380,0
20240402,192000,118785485,2380,2380,2380,2380,0
20240402,191900,118785485,2380,2380,2380,2380,0
20240402,191800,118785485,2380,2380,2380,2380,0
20240402,191700,118785485,2380,2380,2380,2380,0
20240402,191600,118785485,2380,2380,2380,2380,0
20240402,191500,118785485,2380,2380,2380,2380,0
20240402,191400,118785485,2380,2380,2380,2380,0
20240402,191300,118785485,2380,2380,2380,2380,0
20240402,191200,118785485,2380,2380,2380,2380,0
20240402,191100,118785485,2380,2380,2380,2380,0
20240402,191000,118785485,2380,2380,2380,2380,0
20240402,190900,118785485,2380,2380,2380,2380,0
20240402,190800,118785485,2380,2380,2380,2380,0
20240402,190700,118785485,2380,2380,2380,2380,0
20240402,190600,118785485,2380,2380,2380,2380,0
20240402,190500,118785485,2380,2380,2380,2380,0
20240402,190400,118785485,2380,2380,2380,2380,0
20240402,190300,118785485,2380,2380,2380,2380,0
20240402,190200,118785485,2380,2380,2380,2380,0
20240402,190100,118785485,2380,2380,2380,2380,0
20240402,190000,118785485,2380,2380,2380,2380,0
20240402,185900,118785485,2380,2380,2380,2380,0
20240402,185800,118785485,2380,2380,2380,2380,1049
20240402,185700,118785485,2380,2380,2380,2380,0
20240402,185600,118785485,2380,2380,2380,2380,0
20240402,185500,118785485,2380,2380,2380,2380,0
20240402,185400,118785485,2380,2380,2380,2380,0
20240402,185300,118785485,2380,2380,2380,2380,0
20240402,185200,118785485,2380,2380,2380,2380,0
20240402,185100,118785485,2380,2380,2380,2380,0
20240402,185000,118785485,2380,2380,2380,2380,0
20240402,184900,118785485,2380,2380,2380,2380,0
20240402,184800,118785485,2380,2380,2380,2380,0
20240402,184700,118785485,2380,2380,2380,2380,0
20240402,184600,118785485,2380,2380,2380,2380,0
20240402,184500,118785485,2380,2380,2380,2380,0
20240402,184400,118785485,2380,2380,2380,2380,0
20240402,184300,118785485,2380,2380,2380,2380,0
20240402,184200,118785485,2380,2380,2380,2380,0
20240402,184100,118785485,2380,2380,2380,2380,0
20240402,184000,118785485,2380,2380,2380,2380,0
20240402,183900,118785485,2380,2380,2380,2380,0
20240402,183800,118785485,2380,2380,2380,2380,0
20240402,183700,118785485,2380,2380,2380,2380,0
20240402,183600,118785485,2380,2380,2380,2380,0
20240402,183500,118785485,2380,2380,2380,2380,0
20240402,183400,118785485,2380,2380,2380,2380,0
20240402,183300,118785485,2380,2380,2380,2380,0
20240402,183200,118785485,2380,2380,2380,2380,0
20240402,183100,118785485,2380,2380,2380,2380,0
20240402,183000,118785485,2380,2380,2380,2380,0
20240402,182900,118785485,2380,2380,2380,2380,0
20240402,182800,118785485,2380,2380,2380,2380,1049
20240402,182700,118785485,2380,2380,2380,2380,0
20240402,182600,118785485,2380,2380,2380,2380,0
20240402,182500,118785485,2380,2380,2380,2380,0
20240402,182400,118785485,2380,2380,2380,2380,0
20240402,182300,118785485,2380,2380,2380,2380,0
20240402,182200,118785485,2380,2380,2380,2380,0
20240402,182100,118785485,2380,2380,2380,2380,0
20240402,182000,118785485,2380,2380,2380,2380,0
20240402,181900,118785485,2380,2380,2380,2380,0
20240402,181800,118785485,2380,2380,2380,2380,0
20240402,181700,118785485,2380,2380,2380,2380,0
20240402,181600,118785485,2380,2380,2380,2380,0
20240402,181500,118785485,2380,2380,2380,2380,0
20240402,181400,118785485,2380,2380,2380,2380,0
20240402,181300,118785485,2380,2380,2380,2380,0
20240402,181200,118785485,2380,2380,2380,2380,0
20240402,181100,118785485,2380,2380,2380,2380,0
20240402,181000,118785485,2380,2380,2380,2380,0
20240402,180900,118785485,2380,2380,2380,2380,0
20240402,180800,118785485,2380,2380,2380,2380,0
20240402,180700,118785485,2380,2380,2380,2380,0
20240402,180600,118785485,2380,2380,2380,2380,0
20240402,180500,118785485,2380,2380,2380,2380,0
20240402,180400,118785485,2380,2380,2380,2380,0
20240402,180300,118785485,2380,2380,2380,2380,0
20240402,180200,118785485,2380,2380,2380,2380,0
20240402,180100,118785485,2380,2380,2380,2380,0
20240402,180000,118785485,2380,2380,2380,2380,0
20240402,175900,118785485,2380,2380,2380,2380,0
20240402,175800,118785485,2380,2380,2380,2380,1049
20240402,175700,118785485,2380,2380,2380,2380,0
20240402,175600,118785485,2380,2380,2380,2380,0
20240402,175500,118785485,2380,2380,2380,2380,0
20240402,175400,118785485,2380,2380,2380,2380,0
20240402,175300,118785485,2380,2380,2380,2380,0
20240402,175200,118785485,2380,2380,2380,2380,0
20240402,175100,118785485,2380,2380,2380,2380,0
20240402,175000,118785485,2380,2380,2380,2380,0
20240402,174900,118785485,2380,2380,2380,2380,0
20240402,174800,118785485,2380,2380,2380,2380,0
20240402,174700,118785485,2380,2380,2380,2380,0
20240402,174600,118785485,2380,2380,2380,2380,0
20240402,174500,118785485,2380,2380,2380,2380,0
20240402,174400,118785485,2380,2380,2380,2380,0
20240402,174300,118785485,2380,2380,2380,2380,0
20240402,174200,118785485,2380,2380,2380,2380,0
20240402,174100,118785485,2380,2380,2380,2380,0
20240402,174000,118785485,2380,2380,2380,2380,0
20240402,173900,118785485,2380,2380,2380,2380,0
20240402,173800,118785485,2380,2380,2380,2380,0
20240402,173700,118785485,2380,2380,2380,2380,0
20240402,173600,118785485,2380,2380,2380,2380,0
20240402,173500,118785485,2380,2380,2380,2380,0
20240402,173400,118785485,2380,2380,2380,2380,0
20240402,173300,118785485,2380,2380,2380,2380,0
20240402,173200,118785485,2380,2380,2380,2380,0
20240402,173100,118785485,2380,2380,2380,2380,0
20240402,173000,118785485,2380,2380,2380,2380,0
20240402,172900,118785485,2380,2380,2380,2380,0
20240402,172800,118785485,2380,2380,2380,2380,1049
20240402,172700,118785485,2380,2380,2380,2380,0
20240402,172600,118785485,2380,2380,2380,2380,0
20240402,172500,118785485,2380,2380,2380,2380,0
20240402,172400,118785485,2380,2380,2380,2380,0
20240402,172300,118785485,2380,2380,2380,2380,0
20240402,172200,118785485,2380,2380,2380,2380,0
20240402,172100,118785485,2380,2380,2380,2380,0
20240402,172000,118785485,2380,2380,2380,2380,0
20240402,171900,118785485,2380,2380,2380,2380,0
20240402,171800,118785485,2380,2380,2380,2380,0
20240402,171700,118785485,2380,2380,2380,2380,0
20240402,171600,118785485,2380,2380,2380,2380,0
20240402,171500,118785485,2380,2380,2380,2380,0
20240402,171400,118785485,2380,2380,2380,2380,0
20240402,171300,118785485,2380,2380,2380,2380,0
20240402,171200,118785485,2380,2380,2380,2380,0
20240402,171100,118785485,2380,2380,2380,2380,0
20240402,171000,118785485,2380,2380,2380,2380,0
20240402,170900,118785485,2380,2380,2380,2380,0
20240402,170800,118785485,2380,2380,2380,2380,0
20240402,170700,118785485,2380,2380,2380,2380,0
20240402,170600,118785485,2380,2380,2380,2380,0
20240402,170500,118785485,2380,2380,2380,2380,0
20240402,170400,118785485,2380,2380,2380,2380,0
20240402,170300,118785485,2380,2380,2380,2380,0
20240402,170200,118785485,2380,2380,2380,2380,0
20240402,170100,118785485,2380,2380,2380,2380,0
20240402,170000,118785485,2380,2380,2380,2380,0
20240402,165900,118785485,2380,2380,2380,2380,0
20240402,165800,118785485,2380,2380,2380,2380,1049
20240402,165700,118785485,2380,2380,2380,2380,0
20240402,165600,118785485,2380,2380,2380,2380,0
20240402,165500,118785485,2380,2380,2380,2380,0
20240402,165400,118785485,2380,2380,2380,2380,0
20240402,165300,118785485,2380,2380,2380,2380,0
20240402,165200,118785485,2380,2380,2380,2380,0
20240402,165100,118785485,2380,2380,2380,2380,0
20240402,165000,118785485,2380,2380,2380,2380,0
20240402,164900,118785485,2380,2380,2380,2380,0
20240402,164800,118785485,2380,2380,2380,2380,0
20240402,164700,118785485,2380,2380,2380,2380,0
20240402,164600,118785485,2380,2380,2380,2380,0
20240402,164500,118785485,2380,2380,2380,2380,0
20240402,164400,118785485,2380,2380,2380,2380,0
20240402,164300,118785485,2380,2380,2380,2380,0
20240402,164200,118785485,2380,2380,2380,2380,0
20240402,164100,118785485,2380,2380,2380,2380,0
20240402,164000,118785485,2380,2380,2380,2380,0
20240402,163900,118785485,2380,2380,2380,2380,0
20240402,163800,118785485,2380,2380,2380,2380,0
20240402,163700,118785485,2380,2380,2380,2380,0
20240402,163600,118785485,2380,2380,2380,2380,0
20240402,163500,118785485,2380,2380,2380,2380,0
20240402,163400,118785485,2380,2380,2380,2380,0
20240402,163300,118785485,2380,2380,2380,2380,0
20240402,163200,118785485,2380,2380,2380,2380,0
20240402,163100,118785485,2380,2380,2380,2380,0
20240402,163000,118785485,2380,2380,2380,2380,0
20240402,162900,118785485,2380,2380,2380,2380,0
20240402,162800,118785485,2380,2380,2380,2380,1049
20240402,162700,118785485,2380,2380,2380,2380,0
20240402,162600,118785485,2380,2380,2380,2380,0
20240402,162500,118785485,2380,2380,2380,2380,0
20240402,162400,118785485,2380,2380,2380,2380,0
20240402,162300,118785485,2380,2380,2380,2380,0
20240402,162200,118785485,2380,2380,2380,2380,0
20240402,162100,118785485,2380,2380,2380,2380,0
20240402,162000,118785485,2380,2380,2380,2380,0
20240402,161900,118785485,2380,2380,2380,2380,0
20240402,161800,118785485,2380,2380,2380,2380,0
20240402,161700,118785485,2380,2380,2380,2380,0
20240402,161600,118785485,2380,2380,2380,2380,0
20240402,161500,118785485,2380,2380,2380,2380,0
20240402,161400,118785485,2380,2380,2380,2380,0
20240402,161300,118785485,2380,2380,2380,2380,0
20240402,161200,118785485,2380,2380,2380,2380,0
20240402,161100,118785485,2380,2380,2380,2380,0
20240402,161000,118785485,2380,2380,2380,2380,0
20240402,160900,118785485,2380,2380,2380,2380,0
20240402,160800,118785485,2380,2380,2380,2380,0
20240402,160700,118785485,2380,2380,2380,2380,0
20240402,160600,118785485,2380,2380,2380,2380,0
20240402,160500,118785485,2380,2380,2380,2380,0
20240402,160400,118785485,2380,2380,2380,2380,0
20240402,160300,118785485,2380,2380,2380,2380,0
20240402,160200,118785485,2380,2380,2380,2380,0
20240402,160100,118785485,2380,2380,2380,2380,0
20240402,160000,118785485,2380,2380,2380,2380,0
20240402,155900,118785485,2380,2380,2380,2380,0
20240402,155800,118785485,2380,2380,2380,2380,1049
20240402,155700,118785485,2380,2380,2380,2380,0
20240402,155600,118785485,2380,2380,2380,2380,0
20240402,155500,118785485,2380,2380,2380,2380,0
20240402,155400,118785485,2380,2380,2380,2380,0
20240402,155300,118785485,2380,2380,2380,2380,0
20240402,155200,118785485,2380,2380,2380,2380,0
20240402,155100,118785485,2380,2380,2380,2380,0
20240402,155000,118785485,2380,2380,2380,2380,0
20240402,154900,118785485,2380,2380,2380,2380,0
20240402,154800,118785485,2380,2380,2380,2380,0
20240402,154700,118785485,2380,2380,2380,2380,0
20240402,154600,118785485,2380,2380,2380,2380,0
20240402,154500,118785485,2380,2380,2380,2380,0
20240402,154400,118785485,2380,2380,2380,2380,0
20240402,154300,118785485,2380,2380,2380,2380,0
20240402,154200,118785485,2380,2380,2380,2380,0
20240402,154100,118785485,2380,2380,2380,2380,0
20240402,154000,118785485,2380,2380,2380,2380,0
20240402,153900,118785485,2380,2380,2380,2380,0
20240402,153800,118785485,2380,2380,2380,2380,0
20240402,153700,118785485,2380,2380,2380,2380,0
20240402,153600,118785485,2380,2380,2380,2380,0
20240402,153500,118785485,2380,2380,2380,2380,0
20240402,153400,118785485,2380,2380,2380,2380,0
20240402,153300,118785485,2380,2380,2380,2380,0
20240402,153200,118785485,2380,2380,2380,2380,0
20240402,153100,118785485,2380,2380,2380,2380,0
20240402,153000,118785485,2380,2380,2380,2380,1049
20240402,152900,116288865,2375,2375,2375,2375,0
20240402,152800,116288865,2375,2375,2375,2375,0
20240402,152700,116288865,2375,2375,2375,2375,0
20240402,152600,116288865,2375,2375,2375,2375,0
20240402,152500,116288865,2375,2375,2375,2375,0
20240402,152400,116288865,2375,2375,2375,2375,0
20240402,152300,116288865,2375,2375,2375,2375,0
20240402,152200,116288865,2375,2375,2375,2375,0
20240402,152100,116288865,2375,2375,2375,2375,0
20240402,152000,116288865,2375,2375,2375,2375,0
20240402,151900,116288865,2375,2365,2375,2365,327
20240402,151800,115512900,2375,2365,2375,2365,24
20240402,151700,115456090,2375,2365,2375,2365,142
20240402,151600,115119120,2365,2365,2365,2365,7
20240402,151500,115102565,2365,2365,2365,2365,48
20240402,151400,114989045,2365,2365,2365,2365,0
20240402,151300,114989045,2365,2365,2365,2365,167
20240402,151200,114594090,2365,2365,2365,2365,111
20240402,151100,114331575,2365,2365,2365,2365,70
20240402,151000,114166025,2370,2370,2370,2370,4
20240402,150900,114156545,2370,2370,2370,2370,0
20240402,150800,114156545,2370,2370,2370,2370,20
20240402,150700,114109145,2365,2365,2365,2365,0
20240402,150600,114109145,2365,2365,2365,2365,91
20240402,150500,113893930,2375,2365,2375,2365,74
20240402,150400,113718420,2370,2370,2370,2370,0
20240402,150300,113718420,2370,2370,2370,2370,0
20240402,150200,113718420,2370,2365,2370,2365,3
20240402,150100,113711315,2375,2375,2375,2375,0
20240402,150000,113711315,2375,2375,2375,2375,200
20240402,145900,113236315,2365,2365,2365,2365,36
20240402,145800,113151175,2365,2365,2365,2365,0
20240402,145700,113151175,2365,2365,2365,2365,0
20240402,145600,113151175,2365,2365,2365,2365,0
20240402,145500,113151175,2365,2365,2365,2365,0
20240402,145400,113151175,2365,2365,2365,2365,0
20240402,145300,113151175,2365,2365,2365,2365,0
20240402,145200,113151175,2365,2365,2365,2365,0
20240402,145100,113151175,2365,2365,2365,2365,0
20240402,145000,113151175,2365,2365,2365,2365,101
20240402,144900,112912310,2370,2370,2370,2370,0
20240402,144800,112912310,2370,2365,2370,2365,267
20240402,144700,112279770,2365,2365,2365,2365,0
20240402,144600,112279770,2365,2365,2365,2365,0
20240402,144500,112279770,2365,2365,2365,2365,0
20240402,144400,112279770,2365,2365,2365,2365,2146
20240402,144300,107204480,2365,2365,2365,2365,0
20240402,144200,107204480,2365,2365,2365,2365,0
20240402,144100,107204480,2365,2365,2365,2365,0
20240402,144000,107204480,2365,2365,2365,2365,0
20240402,143900,107204480,2365,2365,2365,2365,0
20240402,143800,107204480,2365,2365,2365,2365,386
20240402,143700,106291590,2360,2360,2360,2360,0
20240402,143600,106291590,2360,2360,2360,2360,0
20240402,143500,106291590,2360,2360,2360,2360,46
20240402,143400,106183030,2360,2360,2360,2360,0
20240402,143300,106183030,2360,2360,2360,2360,0
20240402,143200,106183030,2360,2360,2360,2360,51
20240402,143100,106062670,2360,2360,2360,2360,0
20240402,143000,106062670,2360,2365,2365,2360,574
20240402,142900,104706030,2365,2365,2365,2365,0
20240402,142800,104706030,2365,2365,2365,2365,46
20240402,142700,104597240,2365,2365,2365,2365,2
20240402,142600,104592510,2370,2370,2370,2370,0
20240402,142500,104592510,2370,2370,2370,2370,0
20240402,142400,104592510,2370,2370,2370,2370,0
20240402,142300,104592510,2370,2370,2370,2370,0
20240402,142200,104592510,2370,2370,2370,2370,0
20240402,142100,104592510,2370,2370,2370,2370,0
20240402,142000,104592510,2370,2370,2370,2370,0
20240402,141900,104592510,2370,2365,2370,2365,5
20240402,141800,104580665,2365,2365,2365,2365,0
20240402,141700,104580665,2365,2365,2365,2365,0
20240402,141600,104580665,2365,2365,2365,2365,0
20240402,141500,104580665,2365,2360,2365,2360,47
20240402,141400,104469740,2365,2365,2365,2365,0
20240402,141300,104469740,2365,2365,2365,2365,0
20240402,141200,104469740,2365,2365,2365,2365,0
20240402,141100,104469740,2365,2365,2365,2365,216
20240402,141000,103958900,2360,2360,2360,2360,145
20240402,140900,103616700,2365,2365,2365,2365,1
20240402,140800,103614335,2360,2360,2360,2360,0
20240402,140700,103614335,2360,2360,2360,2360,0
20240402,140600,103614335,2360,2360,2360,2360,0
20240402,140500,103614335,2360,2360,2360,2360,94
20240402,140400,103392495,2365,2365,2365,2365,0
20240402,140300,103392495,2365,2365,2365,2365,0
20240402,140200,103392495,2365,2365,2365,2365,0
20240402,140100,103392495,2365,2365,2365,2365,54
20240402,140000,103264785,2365,2365,2365,2365,0
20240402,135900,103264785,2365,2365,2365,2365,0
20240402,135800,103264785,2365,2365,2365,2365,93
20240402,135700,103044840,2365,2365,2365,2365,0
20240402,135600,103044840,2365,2365,2365,2365,0
20240402,135500,103044840,2365,2365,2365,2365,46
20240402,135400,102936050,2365,2365,2365,2365,200
20240402,135300,102463050,2365,2365,2365,2365,0
20240402,135200,102463050,2365,2365,2365,2365,0
20240402,135100,102463050,2365,2365,2365,2365,0
20240402,135000,102463050,2365,2365,2365,2365,0
20240402,134900,102463050,2365,2365,2365,2365,0
20240402,134800,102463050,2365,2365,2365,2365,9
20240402,134700,102441765,2365,2365,2365,2365,0
20240402,134600,102441765,2365,2365,2365,2365,0
20240402,134500,102441765,2365,2365,2365,2365,0
20240402,134400,102441765,2365,2365,2365,2365,0
20240402,134300,102441765,2365,2365,2365,2365,0
20240402,134200,102441765,2365,2365,2365,2365,0
20240402,134100,102441765,2365,2365,2365,2365,0
20240402,134000,102441765,2365,2365,2365,2365,399
20240402,133900,101498130,2365,2365,2365,2365,1
20240402,133800,101495765,2360,2360,2360,2360,0
20240402,133700,101495765,2360,2360,2360,2360,0
20240402,133600,101495765,2360,2360,2360,2360,0
20240402,133500,101495765,2360,2360,2360,2360,46
20240402,133400,101387205,2360,2360,2360,2360,149
20240402,133300,101035565,2360,2360,2360,2360,187
20240402,133200,100594245,2360,2360,2360,2360,0
20240402,133100,100594245,2360,2360,2360,2360,0
20240402,133000,100594245,2360,2360,2360,2360,0
20240402,132900,100594245,2360,2360,2360,2360,0
20240402,132800,100594245,2360,2360,2360,2360,0
20240402,132700,100594245,2360,2360,2360,2360,0
20240402,132600,100594245,2360,2360,2360,2360,0
20240402,132500,100594245,2360,2360,2360,2360,0
20240402,132400,100594245,2360,2360,2360,2360,1
20240402,132300,100591885,2360,2360,2360,2360,0
20240402,132200,100591885,2360,2360,2360,2360,0
20240402,132100,100591885,2360,2360,2360,2360,0
20240402,132000,100591885,2360,2360,2360,2360,0
20240402,131900,100591885,2360,2360,2360,2360,0
20240402,131800,100591885,2360,2360,2360,2360,0
20240402,131700,100591885,2360,2360,2360,2355,6798
20240402,131600,84549100,2360,2360,2360,2360,0
20240402,131500,84549100,2360,2360,2360,2360,46
20240402,131400,84440540,2360,2360,2360,2360,15
20240402,131300,84405140,2365,2365,2365,2365,487
20240402,131200,83253385,2365,2365,2365,2365,0
20240402,131100,83253385,2365,2365,2365,2365,0
20240402,131000,83253385,2365,2365,2365,2365,0
20240402,130900,83253385,2365,2365,2365,2365,100
20240402,130800,83016885,2365,2365,2365,2365,0
20240402,130700,83016885,2365,2365,2365,2365,0
20240402,130600,83016885,2365,2365,2365,2365,0
20240402,130500,83016885,2365,2365,2365,2365,0
20240402,130400,83016885,2365,2365,2365,2365,0
20240402,130300,83016885,2365,2365,2365,2365,0
20240402,130200,83016885,2365,2365,2365,2365,0
20240402,130100,83016885,2365,2365,2365,2365,0
20240402,130000,83016885,2365,2365,2365,2365,0
20240402,125900,83016885,2365,2365,2365,2365,0
20240402,125800,83016885,2365,2365,2365,2365,0
20240402,125700,83016885,2365,2365,2365,2365,0
20240402,125600,83016885,2365,2365,2365,2365,0
20240402,125500,83016885,2365,2365,2365,2365,46
20240402,125400,82908095,2375,2370,2375,2370,116
20240402,125300,82633170,2370,2370,2370,2370,0
20240402,125200,82633170,2370,2370,2370,2370,0
20240402,125100,82633170,2370,2370,2370,2370,0
20240402,125000,82633170,2370,2370,2370,2370,35
20240402,124900,82550220,2370,2370,2370,2370,0
20240402,124800,82550220,2370,2370,2370,2370,0
20240402,124700,82550220,2370,2370,2370,2370,0
20240402,124600,82550220,2370,2370,2370,2370,0
20240402,124500,82550220,2370,2370,2370,2370,0
20240402,124400,82550220,2370,2370,2370,2370,0
20240402,124300,82550220,2370,2370,2370,2370,1
20240402,124200,82547850,2360,2360,2360,2360,0
20240402,124100,82547850,2360,2360,2360,2360,0
20240402,124000,82547850,2360,2360,2360,2360,0
20240402,123900,82547850,2360,2360,2360,2360,0
20240402,123800,82547850,2360,2360,2360,2360,0
20240402,123700,82547850,2360,2360,2360,2360,0
20240402,123600,82547850,2360,2365,2365,2360,672
20240402,123500,80959910,2365,2365,2365,2365,46
20240402,123400,80851120,2370,2370,2370,2370,260
20240402,123300,80234920,2370,2370,2370,2370,0
20240402,123200,80234920,2370,2370,2370,2370,0
20240402,123100,80234920,2370,2370,2370,2370,0
20240402,123000,80234920,2370,2370,2370,2370,0
20240402,122900,80234920,2370,2370,2370,2370,5
20240402,122800,80223070,2360,2360,2360,2360,0
20240402,122700,80223070,2360,2360,2360,2360,0
20240402,122600,80223070,2360,2360,2360,2360,0
20240402,122500,80223070,2360,2360,2360,2360,0
20240402,122400,80223070,2360,2360,2360,2360,0
20240402,122300,80223070,2360,2360,2360,2360,0
20240402,122200,80223070,2360,2360,2360,2360,0
20240402,122100,80223070,2360,2360,2360,2360,5
20240402,122000,80211270,2360,2360,2360,2360,0
20240402,121900,80211270,2360,2360,2360,2360,0
20240402,121800,80211270,2360,2360,2360,2360,1
20240402,121700,80208910,2360,2360,2360,2360,721
20240402,121600,78507350,2375,2375,2375,2375,523
20240402,121500,77265225,2360,2360,2360,2360,46
20240402,121400,77156665,2375,2375,2375,2375,0
20240402,121300,77156665,2375,2375,2375,2375,0
20240402,121200,77156665,2375,2375,2375,2375,0
20240402,121100,77156665,2375,2375,2375,2375,1
20240402,121000,77154290,2375,2375,2375,2375,0
20240402,120900,77154290,2375,2375,2375,2375,0
20240402,120800,77154290,2375,2375,2375,2375,0
20240402,120700,77154290,2375,2375,2375,2375,20
20240402,120600,77106790,2375,2375,2375,2375,130
20240402,120500,76798040,2375,2375,2375,2375,0
20240402,120400,76798040,2375,2375,2375,2375,0
20240402,120300,76798040,2375,2375,2375,2375,10
20240402,120200,76774290,2370,2370,2370,2370,94
20240402,120100,76551510,2360,2360,2360,2360,0
20240402,120000,76551510,2360,2360,2360,2360,0
20240402,115900,76551510,2360,2360,2360,2360,0
20240402,115800,76551510,2360,2360,2360,2360,0
20240402,115700,76551510,2360,2360,2360,2360,418
20240402,115600,75565030,2360,2360,2360,2360,0
20240402,115500,75565030,2360,2360,2360,2360,46
20240402,115400,75456470,2360,2360,2360,2360,1
20240402,115300,75454110,2375,2375,2375,2375,0
20240402,115200,75454110,2375,2375,2375,2375,6
20240402,115100,75439860,2360,2360,2360,2360,241
20240402,115000,74871100,2360,2360,2360,2360,0
20240402,114900,74871100,2360,2360,2360,2360,1
20240402,114800,74868740,2365,2370,2370,2365,134
20240402,114700,74551410,2370,2370,2370,2370,0
20240402,114600,74551410,2370,2370,2370,2370,1
20240402,114500,74549040,2360,2360,2360,2360,0
20240402,114400,74549040,2360,2360,2360,2360,0
20240402,114300,74549040,2360,2360,2360,2360,1
20240402,114200,74546680,2360,2360,2360,2360,0
20240402,114100,74546680,2360,2360,2360,2360,0
20240402,114000,74546680,2360,2360,2360,2360,0
20240402,113900,74546680,2360,2360,2360,2360,0
20240402,113800,74546680,2360,2360,2360,2360,0
20240402,113700,74546680,2360,2360,2360,2360,1
20240402,113600,74544320,2365,2365,2365,2365,500
20240402,113500,73361820,2365,2355,2365,2355,546
20240402,113400,72070990,2355,2355,2355,2355,16
20240402,113300,72033310,2355,2355,2355,2355,0
20240402,113200,72033310,2355,2355,2355,2355,1
20240402,113100,72030955,2365,2365,2365,2365,0
20240402,113000,72030955,2365,2365,2365,2365,0
20240402,112900,72030955,2365,2365,2365,2365,169
20240402,112800,71631270,2360,2360,2360,2360,0
20240402,112700,71631270,2360,2360,2360,2360,0
20240402,112600,71631270,2360,2360,2360,2360,1
20240402,112500,71628910,2365,2360,2365,2360,931
20240402,112400,69430790,2360,2360,2360,2360,0
20240402,112300,69430790,2360,2360,2360,2360,0
20240402,112200,69430790,2360,2360,2360,2360,1
20240402,112100,69428430,2355,2355,2355,2355,0
20240402,112000,69428430,2355,2355,2355,2355,1
20240402,111900,69426075,2355,2355,2355,2355,0
20240402,111800,69426075,2355,2355,2355,2355,519
20240402,111700,68203830,2355,2355,2355,2355,0
20240402,111600,68203830,2355,2355,2355,2355,141
20240402,111500,67871775,2355,2355,2355,2355,47
20240402,111400,67761090,2360,2360,2360,2360,0
20240402,111300,67761090,2360,2360,2360,2360,0
20240402,111200,67761090,2360,2360,2360,2360,20
20240402,111100,67713890,2355,2355,2355,2355,0
20240402,111000,67713890,2355,2355,2355,2355,0
20240402,110900,67713890,2355,2355,2355,2355,1
20240402,110800,67711535,2355,2355,2355,2355,0
20240402,110700,67711535,2355,2355,2355,2355,0
20240402,110600,67711535,2355,2355,2355,2355,0
20240402,110500,67711535,2355,2355,2355,2355,0
20240402,110400,67711535,2355,2355,2355,2355,0
20240402,110300,67711535,2355,2360,2360,2355,14
20240402,110200,67678500,2360,2360,2360,2360,0
20240402,110100,67678500,2360,2360,2360,2360,1
20240402,110000,67676140,2355,2355,2355,2355,0
20240402,105900,67676140,2355,2355,2355,2355,0
20240402,105800,67676140,2355,2355,2355,2355,0
20240402,105700,67676140,2355,2355,2355,2355,1
20240402,105600,67673785,2355,2355,2355,2355,0
20240402,105500,67673785,2355,2355,2355,2355,46
20240402,105400,67565455,2355,2355,2355,2355,0
20240402,105300,67565455,2355,2355,2355,2355,0
20240402,105200,67565455,2355,2355,2355,2355,1
20240402,105100,67563100,2355,2355,2355,2355,107
20240402,105000,67311115,2355,2355,2355,2355,0
20240402,104900,67311115,2355,2355,2355,2355,0
20240402,104800,67311115,2355,2355,2355,2355,861
20240402,104700,65283460,2355,2360,2360,2355,855
20240402,104600,63269240,2360,2360,2360,2360,1
20240402,104500,63266880,2360,2360,2360,2360,0
20240402,104400,63266880,2360,2360,2360,2360,0
20240402,104300,63266880,2360,2360,2360,2360,44
20240402,104200,63163040,2360,2360,2360,2360,0
20240402,104100,63163040,2360,2360,2360,2360,86
20240402,104000,62960080,2360,2360,2360,2360,0
20240402,103900,62960080,2360,2360,2360,2360,0
20240402,103800,62960080,2360,2360,2360,2360,0
20240402,103700,62960080,2360,2360,2360,2360,0
20240402,103600,62960080,2360,2360,2360,2360,0
20240402,103500,62960080,2360,2360,2360,2360,47
20240402,103400,62849160,2360,2360,2360,2360,20
20240402,103300,62801960,2360,2360,2360,2360,150
20240402,103200,62447960,2360,2360,2360,2360,0
20240402,103100,62447960,2360,2360,2360,2360,0
20240402,103000,62447960,2360,2360,2360,2360,0
20240402,102900,62447960,2360,2360,2360,2360,1
20240402,102800,62445600,2365,2365,2365,2365,6
20240402,102700,62431410,2360,2360,2360,2360,0
20240402,102600,62431410,2360,2360,2360,2360,0
20240402,102500,62431410,2360,2360,2360,2360,0
20240402,102400,62431410,2360,2360,2360,2360,104
20240402,102300,62185970,2360,2360,2360,2360,0
20240402,102200,62185970,2360,2360,2360,2360,0
20240402,102100,62185970,2360,2360,2360,2360,0
20240402,102000,62185970,2360,2360,2360,2360,0
20240402,101900,62185970,2360,2360,2360,2360,0
20240402,101800,62185970,2360,2360,2360,2360,1
20240402,101700,62183610,2360,2360,2360,2360,0
20240402,101600,62183610,2360,2360,2360,2360,134
20240402,101500,61867370,2375,2360,2375,2360,132
20240402,101400,61554560,2360,2360,2360,2360,0
20240402,101300,61554560,2360,2360,2360,2360,1
20240402,101200,61552200,2360,2360,2360,2360,0
20240402,101100,61552200,2360,2360,2360,2360,0
20240402,101000,61552200,2360,2360,2360,2360,60
20240402,100900,61410600,2360,2360,2360,2360,0
20240402,100800,61410600,2360,2360,2360,2360,0
20240402,100700,61410600,2360,2360,2360,2360,177
20240402,100600,60992880,2380,2380,2380,2380,0
20240402,100500,60992880,2380,2380,2380,2380,255
20240402,100400,60385980,2380,2380,2380,2380,0
20240402,100300,60385980,2380,2380,2380,2380,1
20240402,100200,60383600,2360,2360,2360,2360,0
20240402,100100,60383600,2360,2360,2360,2360,1
20240402,100000,60381240,2360,2360,2360,2360,11
20240402,095900,60355280,2360,2360,2360,2360,421
20240402,095800,59361720,2380,2380,2380,2380,1
20240402,095700,59359340,2380,2380,2380,2380,400
20240402,095600,58407340,2360,2360,2360,2360,0
20240402,095500,58407340,2360,2360,2360,2360,47
20240402,095400,58296420,2360,2365,2385,2360,1035
20240402,095300,55850095,2360,2360,2360,2360,0
20240402,095200,55850095,2360,2365,2365,2360,63
20240402,095100,55701365,2365,2385,2385,2365,1124
20240402,095000,53040605,2365,2365,2365,2365,1
20240402,094900,53038240,2365,2365,2365,2365,645
20240402,094800,51512815,2370,2370,2370,2370,715
20240402,094700,49818265,2370,2370,2370,2370,0
20240402,094600,49818265,2370,2370,2370,2370,0
20240402,094500,49818265,2370,2370,2370,2370,300
20240402,094400,49107265,2370,2370,2370,2370,1
20240402,094300,49104895,2390,2390,2390,2390,0
20240402,094200,49104895,2390,2390,2390,2390,0
20240402,094100,49104895,2390,2385,2390,2385,201
20240402,094000,48625470,2365,2365,2365,2365,0
20240402,093900,48625470,2365,2365,2365,2365,1
20240402,093800,48623105,2365,2365,2365,2365,0
20240402,093700,48623105,2365,2365,2365,2365,0
20240402,093600,48623105,2365,2365,2365,2365,0
20240402,093500,48623105,2365,2365,2365,2365,46
20240402,093400,48514315,2365,2365,2365,2365,0
20240402,093300,48514315,2365,2390,2390,2365,6
20240402,093200,48500000,2390,2390,2390,2390,0
20240402,093100,48500000,2390,2390,2390,2390,1
20240402,093000,48497610,2390,2385,2390,2385,753
20240402,092900,46701340,2385,2385,2385,2385,0
20240402,092800,46701340,2385,2380,2385,2380,753
20240402,092700,44905940,2360,2360,2360,2360,1
20240402,092600,44903580,2385,2385,2385,2385,759
20240402,092500,43093365,2385,2385,2385,2385,612
20240402,092400,41633745,2385,2380,2385,2380,753
20240402,092300,39841090,2385,2385,2385,2385,0
20240402,092200,39841090,2385,2375,2385,2375,1053
20240402,092100,37335195,2355,2355,2355,2355,1
20240402,092000,37332840,2375,2370,2375,2370,753
20240402,091900,35546150,2380,2380,2380,2380,0
20240402,091800,35546150,2380,2370,2380,2370,753
20240402,091700,33759040,2375,2345,2375,2340,633
20240402,091600,32276170,2380,2340,2380,2340,754
20240402,091500,30486850,2340,2340,2340,2340,46
20240402,091400,30379210,2375,2340,2375,2340,2869
20240402,091300,23602430,2340,2340,2340,2340,372
20240402,091200,22731950,2375,2335,2375,2335,1232
20240402,091100,19830885,2335,2355,2355,2335,2118
20240402,091000,14865015,2355,2355,2360,2355,205
20240402,090900,14381240,2360,2360,2360,2360,22
20240402,090800,14329320,2360,2360,2360,2360,300
20240402,090700,13621320,2365,2365,2365,2365,134
20240402,090600,13304410,2365,2365,2365,2365,421
20240402,090500,12308745,2370,2370,2370,2370,0
20240402,090400,12308745,2370,2370,2370,2370,0
20240402,090300,12308745,2370,2370,2370,2370,0
20240402,090200,12308745,2370,2370,2370,2370,100
20240402,090100,12071745,2370,2370,2370,2370,0
20240402,090000,12071745,2370,2355,2370,2355,5126