KissMeData/331920/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,204200,92109250,4800,4800,4800,4800,1127
20240402,204100,92109250,4800,4800,4800,4800,0
20240402,204000,92109250,4800,4800,4800,4800,0
20240402,203900,92109250,4800,4800,4800,4800,0
20240402,203800,92109250,4800,4800,4800,4800,0
20240402,203700,92109250,4800,4800,4800,4800,0
20240402,203600,92109250,4800,4800,4800,4800,0
20240402,203500,92109250,4800,4800,4800,4800,0
20240402,203400,92109250,4800,4800,4800,4800,0
20240402,203300,92109250,4800,4800,4800,4800,0
20240402,203200,92109250,4800,4800,4800,4800,0
20240402,203100,92109250,4800,4800,4800,4800,0
20240402,203000,92109250,4800,4800,4800,4800,0
20240402,202900,92109250,4800,4800,4800,4800,0
20240402,202800,92109250,4800,4800,4800,4800,0
20240402,202700,92109250,4800,4800,4800,4800,0
20240402,202600,92109250,4800,4800,4800,4800,0
20240402,202500,92109250,4800,4800,4800,4800,0
20240402,202400,92109250,4800,4800,4800,4800,0
20240402,202300,92109250,4800,4800,4800,4800,0
20240402,202200,92109250,4800,4800,4800,4800,0
20240402,202100,92109250,4800,4800,4800,4800,0
20240402,202000,92109250,4800,4800,4800,4800,0
20240402,201900,92109250,4800,4800,4800,4800,0
20240402,201800,92109250,4800,4800,4800,4800,0
20240402,201700,92109250,4800,4800,4800,4800,0
20240402,201600,92109250,4800,4800,4800,4800,0
20240402,201500,92109250,4800,4800,4800,4800,0
20240402,201400,92109250,4800,4800,4800,4800,0
20240402,201300,92109250,4800,4800,4800,4800,0
20240402,201200,92109250,4800,4800,4800,4800,1127
20240402,201100,92109250,4800,4800,4800,4800,0
20240402,201000,92109250,4800,4800,4800,4800,0
20240402,200900,92109250,4800,4800,4800,4800,0
20240402,200800,92109250,4800,4800,4800,4800,0
20240402,200700,92109250,4800,4800,4800,4800,0
20240402,200600,92109250,4800,4800,4800,4800,0
20240402,200500,92109250,4800,4800,4800,4800,0
20240402,200400,92109250,4800,4800,4800,4800,0
20240402,200300,92109250,4800,4800,4800,4800,0
20240402,200200,92109250,4800,4800,4800,4800,0
20240402,200100,92109250,4800,4800,4800,4800,0
20240402,200000,92109250,4800,4800,4800,4800,0
20240402,195900,92109250,4800,4800,4800,4800,0
20240402,195800,92109250,4800,4800,4800,4800,0
20240402,195700,92109250,4800,4800,4800,4800,0
20240402,195600,92109250,4800,4800,4800,4800,0
20240402,195500,92109250,4800,4800,4800,4800,0
20240402,195400,92109250,4800,4800,4800,4800,0
20240402,195300,92109250,4800,4800,4800,4800,0
20240402,195200,92109250,4800,4800,4800,4800,0
20240402,195100,92109250,4800,4800,4800,4800,0
20240402,195000,92109250,4800,4800,4800,4800,0
20240402,194900,92109250,4800,4800,4800,4800,0
20240402,194800,92109250,4800,4800,4800,4800,0
20240402,194700,92109250,4800,4800,4800,4800,0
20240402,194600,92109250,4800,4800,4800,4800,0
20240402,194500,92109250,4800,4800,4800,4800,0
20240402,194400,92109250,4800,4800,4800,4800,0
20240402,194300,92109250,4800,4800,4800,4800,0
20240402,194200,92109250,4800,4800,4800,4800,1127
20240402,194100,92109250,4800,4800,4800,4800,0
20240402,194000,92109250,4800,4800,4800,4800,0
20240402,193900,92109250,4800,4800,4800,4800,0
20240402,193800,92109250,4800,4800,4800,4800,0
20240402,193700,92109250,4800,4800,4800,4800,0
20240402,193600,92109250,4800,4800,4800,4800,0
20240402,193500,92109250,4800,4800,4800,4800,0
20240402,193400,92109250,4800,4800,4800,4800,0
20240402,193300,92109250,4800,4800,4800,4800,0
20240402,193200,92109250,4800,4800,4800,4800,0
20240402,193100,92109250,4800,4800,4800,4800,0
20240402,193000,92109250,4800,4800,4800,4800,0
20240402,192900,92109250,4800,4800,4800,4800,0
20240402,192800,92109250,4800,4800,4800,4800,0
20240402,192700,92109250,4800,4800,4800,4800,0
20240402,192600,92109250,4800,4800,4800,4800,0
20240402,192500,92109250,4800,4800,4800,4800,0
20240402,192400,92109250,4800,4800,4800,4800,0
20240402,192300,92109250,4800,4800,4800,4800,0
20240402,192200,92109250,4800,4800,4800,4800,0
20240402,192100,92109250,4800,4800,4800,4800,0
20240402,192000,92109250,4800,4800,4800,4800,0
20240402,191900,92109250,4800,4800,4800,4800,0
20240402,191800,92109250,4800,4800,4800,4800,0
20240402,191700,92109250,4800,4800,4800,4800,0
20240402,191600,92109250,4800,4800,4800,4800,0
20240402,191500,92109250,4800,4800,4800,4800,0
20240402,191400,92109250,4800,4800,4800,4800,0
20240402,191300,92109250,4800,4800,4800,4800,0
20240402,191200,92109250,4800,4800,4800,4800,1127
20240402,191100,92109250,4800,4800,4800,4800,0
20240402,191000,92109250,4800,4800,4800,4800,0
20240402,190900,92109250,4800,4800,4800,4800,0
20240402,190800,92109250,4800,4800,4800,4800,0
20240402,190700,92109250,4800,4800,4800,4800,0
20240402,190600,92109250,4800,4800,4800,4800,0
20240402,190500,92109250,4800,4800,4800,4800,0
20240402,190400,92109250,4800,4800,4800,4800,0
20240402,190300,92109250,4800,4800,4800,4800,0
20240402,190200,92109250,4800,4800,4800,4800,0
20240402,190100,92109250,4800,4800,4800,4800,0
20240402,190000,92109250,4800,4800,4800,4800,0
20240402,185900,92109250,4800,4800,4800,4800,0
20240402,185800,92109250,4800,4800,4800,4800,0
20240402,185700,92109250,4800,4800,4800,4800,0
20240402,185600,92109250,4800,4800,4800,4800,0
20240402,185500,92109250,4800,4800,4800,4800,0
20240402,185400,92109250,4800,4800,4800,4800,0
20240402,185300,92109250,4800,4800,4800,4800,0
20240402,185200,92109250,4800,4800,4800,4800,0
20240402,185100,92109250,4800,4800,4800,4800,0
20240402,185000,92109250,4800,4800,4800,4800,0
20240402,184900,92109250,4800,4800,4800,4800,0
20240402,184800,92109250,4800,4800,4800,4800,0
20240402,184700,92109250,4800,4800,4800,4800,0
20240402,184600,92109250,4800,4800,4800,4800,0
20240402,184500,92109250,4800,4800,4800,4800,0
20240402,184400,92109250,4800,4800,4800,4800,0
20240402,184300,92109250,4800,4800,4800,4800,0
20240402,184200,92109250,4800,4800,4800,4800,1127
20240402,184100,92109250,4800,4800,4800,4800,0
20240402,184000,92109250,4800,4800,4800,4800,0
20240402,183900,92109250,4800,4800,4800,4800,0
20240402,183800,92109250,4800,4800,4800,4800,0
20240402,183700,92109250,4800,4800,4800,4800,0
20240402,183600,92109250,4800,4800,4800,4800,0
20240402,183500,92109250,4800,4800,4800,4800,0
20240402,183400,92109250,4800,4800,4800,4800,0
20240402,183300,92109250,4800,4800,4800,4800,0
20240402,183200,92109250,4800,4800,4800,4800,0
20240402,183100,92109250,4800,4800,4800,4800,0
20240402,183000,92109250,4800,4800,4800,4800,0
20240402,182900,92109250,4800,4800,4800,4800,0
20240402,182800,92109250,4800,4800,4800,4800,0
20240402,182700,92109250,4800,4800,4800,4800,0
20240402,182600,92109250,4800,4800,4800,4800,0
20240402,182500,92109250,4800,4800,4800,4800,0
20240402,182400,92109250,4800,4800,4800,4800,0
20240402,182300,92109250,4800,4800,4800,4800,0
20240402,182200,92109250,4800,4800,4800,4800,0
20240402,182100,92109250,4800,4800,4800,4800,0
20240402,182000,92109250,4800,4800,4800,4800,0
20240402,181900,92109250,4800,4800,4800,4800,0
20240402,181800,92109250,4800,4800,4800,4800,0
20240402,181700,92109250,4800,4800,4800,4800,0
20240402,181600,92109250,4800,4800,4800,4800,0
20240402,181500,92109250,4800,4800,4800,4800,0
20240402,181400,92109250,4800,4800,4800,4800,0
20240402,181300,92109250,4800,4800,4800,4800,0
20240402,181200,92109250,4800,4800,4800,4800,1127
20240402,181100,92109250,4800,4800,4800,4800,0
20240402,181000,92109250,4800,4800,4800,4800,0
20240402,180900,92109250,4800,4800,4800,4800,0
20240402,180800,92109250,4800,4800,4800,4800,0
20240402,180700,92109250,4800,4800,4800,4800,0
20240402,180600,92109250,4800,4800,4800,4800,0
20240402,180500,92109250,4800,4800,4800,4800,0
20240402,180400,92109250,4800,4800,4800,4800,0
20240402,180300,92109250,4800,4800,4800,4800,0
20240402,180200,92109250,4800,4800,4800,4800,0
20240402,180100,92109250,4800,4800,4800,4800,0
20240402,180000,92109250,4800,4800,4800,4800,0
20240402,175900,92109250,4800,4800,4800,4800,0
20240402,175800,92109250,4800,4800,4800,4800,0
20240402,175700,92109250,4800,4800,4800,4800,0
20240402,175600,92109250,4800,4800,4800,4800,0
20240402,175500,92109250,4800,4800,4800,4800,0
20240402,175400,92109250,4800,4800,4800,4800,0
20240402,175300,92109250,4800,4800,4800,4800,0
20240402,175200,92109250,4800,4800,4800,4800,0
20240402,175100,92109250,4800,4800,4800,4800,0
20240402,175000,92109250,4800,4800,4800,4800,0
20240402,174900,92109250,4800,4800,4800,4800,0
20240402,174800,92109250,4800,4800,4800,4800,0
20240402,174700,92109250,4800,4800,4800,4800,0
20240402,174600,92109250,4800,4800,4800,4800,0
20240402,174500,92109250,4800,4800,4800,4800,0
20240402,174400,92109250,4800,4800,4800,4800,0
20240402,174300,92109250,4800,4800,4800,4800,0
20240402,174200,92109250,4800,4800,4800,4800,1127
20240402,174100,92109250,4800,4800,4800,4800,0
20240402,174000,92109250,4800,4800,4800,4800,0
20240402,173900,92109250,4800,4800,4800,4800,0
20240402,173800,92109250,4800,4800,4800,4800,0
20240402,173700,92109250,4800,4800,4800,4800,0
20240402,173600,92109250,4800,4800,4800,4800,0
20240402,173500,92109250,4800,4800,4800,4800,0
20240402,173400,92109250,4800,4800,4800,4800,0
20240402,173300,92109250,4800,4800,4800,4800,0
20240402,173200,92109250,4800,4800,4800,4800,0
20240402,173100,92109250,4800,4800,4800,4800,0
20240402,173000,92109250,4800,4800,4800,4800,0
20240402,172900,92109250,4800,4800,4800,4800,0
20240402,172800,92109250,4800,4800,4800,4800,0
20240402,172700,92109250,4800,4800,4800,4800,0
20240402,172600,92109250,4800,4800,4800,4800,0
20240402,172500,92109250,4800,4800,4800,4800,0
20240402,172400,92109250,4800,4800,4800,4800,0
20240402,172300,92109250,4800,4800,4800,4800,0
20240402,172200,92109250,4800,4800,4800,4800,0
20240402,172100,92109250,4800,4800,4800,4800,0
20240402,172000,92109250,4800,4800,4800,4800,0
20240402,171900,92109250,4800,4800,4800,4800,0
20240402,171800,92109250,4800,4800,4800,4800,0
20240402,171700,92109250,4800,4800,4800,4800,0
20240402,171600,92109250,4800,4800,4800,4800,0
20240402,171500,92109250,4800,4800,4800,4800,0
20240402,171400,92109250,4800,4800,4800,4800,0
20240402,171300,92109250,4800,4800,4800,4800,0
20240402,171200,92109250,4800,4800,4800,4800,1127
20240402,171100,92109250,4800,4800,4800,4800,0
20240402,171000,92109250,4800,4800,4800,4800,0
20240402,170900,92109250,4800,4800,4800,4800,0
20240402,170800,92109250,4800,4800,4800,4800,0
20240402,170700,92109250,4800,4800,4800,4800,0
20240402,170600,92109250,4800,4800,4800,4800,0
20240402,170500,92109250,4800,4800,4800,4800,0
20240402,170400,92109250,4800,4800,4800,4800,0
20240402,170300,92109250,4800,4800,4800,4800,0
20240402,170200,92109250,4800,4800,4800,4800,0
20240402,170100,92109250,4800,4800,4800,4800,0
20240402,170000,92109250,4800,4800,4800,4800,0
20240402,165900,92109250,4800,4800,4800,4800,0
20240402,165800,92109250,4800,4800,4800,4800,0
20240402,165700,92109250,4800,4800,4800,4800,0
20240402,165600,92109250,4800,4800,4800,4800,0
20240402,165500,92109250,4800,4800,4800,4800,0
20240402,165400,92109250,4800,4800,4800,4800,0
20240402,165300,92109250,4800,4800,4800,4800,0
20240402,165200,92109250,4800,4800,4800,4800,0
20240402,165100,92109250,4800,4800,4800,4800,0
20240402,165000,92109250,4800,4800,4800,4800,0
20240402,164900,92109250,4800,4800,4800,4800,0
20240402,164800,92109250,4800,4800,4800,4800,0
20240402,164700,92109250,4800,4800,4800,4800,0
20240402,164600,92109250,4800,4800,4800,4800,0
20240402,164500,92109250,4800,4800,4800,4800,0
20240402,164400,92109250,4800,4800,4800,4800,0
20240402,164300,92109250,4800,4800,4800,4800,0
20240402,164200,92109250,4800,4800,4800,4800,1127
20240402,164100,92109250,4800,4800,4800,4800,0
20240402,164000,92109250,4800,4800,4800,4800,0
20240402,163900,92109250,4800,4800,4800,4800,0
20240402,163800,92109250,4800,4800,4800,4800,0
20240402,163700,92109250,4800,4800,4800,4800,0
20240402,163600,92109250,4800,4800,4800,4800,0
20240402,163500,92109250,4800,4800,4800,4800,0
20240402,163400,92109250,4800,4800,4800,4800,0
20240402,163300,92109250,4800,4800,4800,4800,0
20240402,163200,92109250,4800,4800,4800,4800,0
20240402,163100,92109250,4800,4800,4800,4800,0
20240402,163000,92109250,4800,4800,4800,4800,0
20240402,162900,92109250,4800,4800,4800,4800,0
20240402,162800,92109250,4800,4800,4800,4800,0
20240402,162700,92109250,4800,4800,4800,4800,0
20240402,162600,92109250,4800,4800,4800,4800,0
20240402,162500,92109250,4800,4800,4800,4800,0
20240402,162400,92109250,4800,4800,4800,4800,0
20240402,162300,92109250,4800,4800,4800,4800,0
20240402,162200,92109250,4800,4800,4800,4800,0
20240402,162100,92109250,4800,4800,4800,4800,0
20240402,162000,92109250,4800,4800,4800,4800,0
20240402,161900,92109250,4800,4800,4800,4800,0
20240402,161800,92109250,4800,4800,4800,4800,0
20240402,161700,92109250,4800,4800,4800,4800,0
20240402,161600,92109250,4800,4800,4800,4800,0
20240402,161500,92109250,4800,4800,4800,4800,0
20240402,161400,92109250,4800,4800,4800,4800,0
20240402,161300,92109250,4800,4800,4800,4800,0
20240402,161200,92109250,4800,4800,4800,4800,1127
20240402,161100,92109250,4800,4800,4800,4800,0
20240402,161000,92109250,4800,4800,4800,4800,0
20240402,160900,92109250,4800,4800,4800,4800,0
20240402,160800,92109250,4800,4800,4800,4800,0
20240402,160700,92109250,4800,4800,4800,4800,0
20240402,160600,92109250,4800,4800,4800,4800,0
20240402,160500,92109250,4800,4800,4800,4800,0
20240402,160400,92109250,4800,4800,4800,4800,0
20240402,160300,92109250,4800,4800,4800,4800,0
20240402,160200,92109250,4800,4800,4800,4800,0
20240402,160100,92109250,4800,4800,4800,4800,0
20240402,160000,92109250,4800,4800,4800,4800,0
20240402,155900,92109250,4800,4800,4800,4800,0
20240402,155800,92109250,4800,4800,4800,4800,0
20240402,155700,92109250,4800,4800,4800,4800,0
20240402,155600,92109250,4800,4800,4800,4800,0
20240402,155500,92109250,4800,4800,4800,4800,0
20240402,155400,92109250,4800,4800,4800,4800,0
20240402,155300,92109250,4800,4800,4800,4800,0
20240402,155200,92109250,4800,4800,4800,4800,0
20240402,155100,92109250,4800,4800,4800,4800,0
20240402,155000,92109250,4800,4800,4800,4800,0
20240402,154900,92109250,4800,4800,4800,4800,0
20240402,154800,92109250,4800,4800,4800,4800,0
20240402,154700,92109250,4800,4800,4800,4800,0
20240402,154600,92109250,4800,4800,4800,4800,0
20240402,154500,92109250,4800,4800,4800,4800,0
20240402,154400,92109250,4800,4800,4800,4800,0
20240402,154300,92109250,4800,4800,4800,4800,0
20240402,154200,92109250,4800,4800,4800,4800,1127
20240402,154100,92109250,4800,4800,4800,4800,0
20240402,154000,92109250,4800,4800,4800,4800,0
20240402,153900,92109250,4800,4800,4800,4800,0
20240402,153800,92109250,4800,4800,4800,4800,0
20240402,153700,92109250,4800,4800,4800,4800,0
20240402,153600,92109250,4800,4800,4800,4800,0
20240402,153500,92109250,4800,4800,4800,4800,0
20240402,153400,92109250,4800,4800,4800,4800,0
20240402,153300,92109250,4800,4800,4800,4800,0
20240402,153200,92109250,4800,4800,4800,4800,0
20240402,153100,92109250,4800,4800,4800,4800,0
20240402,153000,92109250,4800,4800,4800,4800,1127
20240402,152900,86699650,4795,4795,4795,4795,0
20240402,152800,86699650,4795,4795,4795,4795,0
20240402,152700,86699650,4795,4795,4795,4795,0
20240402,152600,86699650,4795,4795,4795,4795,0
20240402,152500,86699650,4795,4795,4795,4795,0
20240402,152400,86699650,4795,4795,4795,4795,0
20240402,152300,86699650,4795,4795,4795,4795,0
20240402,152200,86699650,4795,4795,4795,4795,0
20240402,152100,86699650,4795,4795,4795,4795,0
20240402,152000,86699650,4795,4795,4795,4795,0
20240402,151900,86699650,4795,4795,4795,4795,0
20240402,151800,86699650,4795,4795,4795,4795,0
20240402,151700,86699650,4795,4795,4795,4795,1
20240402,151600,86694855,4740,4765,4765,4740,350
20240402,151500,85029100,4765,4765,4765,4765,0
20240402,151400,85029100,4765,4770,4770,4765,77
20240402,151300,84662140,4765,4765,4765,4765,0
20240402,151200,84662140,4765,4765,4765,4765,0
20240402,151100,84662140,4765,4765,4765,4765,0
20240402,151000,84662140,4765,4765,4765,4765,0
20240402,150900,84662140,4765,4765,4765,4765,0
20240402,150800,84662140,4765,4765,4765,4765,0
20240402,150700,84662140,4765,4765,4765,4765,35
20240402,150600,84495365,4765,4765,4765,4765,0
20240402,150500,84495365,4765,4765,4765,4765,0
20240402,150400,84495365,4765,4765,4765,4765,0
20240402,150300,84495365,4765,4765,4765,4765,0
20240402,150200,84495365,4765,4765,4765,4765,10
20240402,150100,84447715,4765,4765,4765,4765,0
20240402,150000,84447715,4765,4765,4765,4765,0
20240402,145900,84447715,4765,4765,4765,4765,0
20240402,145800,84447715,4765,4765,4765,4765,50
20240402,145700,84209465,4765,4780,4780,4765,5020
20240402,145600,60288625,4795,4795,4795,4795,0
20240402,145500,60288625,4795,4795,4795,4795,1
20240402,145400,60283830,4780,4780,4780,4780,24
20240402,145300,60169110,4795,4795,4795,4795,1
20240402,145200,60164315,4765,4790,4790,4765,80
20240402,145100,59781780,4795,4795,4795,4795,0
20240402,145000,59781780,4795,4795,4795,4795,0
20240402,144900,59781780,4795,4795,4795,4795,0
20240402,144800,59781780,4795,4795,4795,4795,0
20240402,144700,59781780,4795,4795,4795,4795,0
20240402,144600,59781780,4795,4795,4795,4795,0
20240402,144500,59781780,4795,4795,4795,4795,0
20240402,144400,59781780,4795,4795,4795,4795,30
20240402,144300,59637930,4795,4795,4795,4795,0
20240402,144200,59637930,4795,4795,4795,4795,0
20240402,144100,59637930,4795,4795,4795,4795,0
20240402,144000,59637930,4795,4795,4795,4795,1
20240402,143900,59633135,4770,4770,4770,4770,0
20240402,143800,59633135,4770,4770,4770,4770,0
20240402,143700,59633135,4770,4770,4770,4770,0
20240402,143600,59633135,4770,4770,4770,4770,2
20240402,143500,59623595,4800,4800,4800,4800,0
20240402,143400,59623595,4800,4800,4800,4800,0
20240402,143300,59623595,4800,4800,4800,4800,0
20240402,143200,59623595,4800,4800,4800,4800,0
20240402,143100,59623595,4800,4800,4800,4800,0
20240402,143000,59623595,4800,4800,4800,4800,0
20240402,142900,59623595,4800,4800,4800,4800,0
20240402,142800,59623595,4800,4800,4800,4800,0
20240402,142700,59623595,4800,4800,4800,4800,0
20240402,142600,59623595,4800,4800,4800,4800,0
20240402,142500,59623595,4800,4800,4800,4800,0
20240402,142400,59623595,4800,4800,4800,4800,0
20240402,142300,59623595,4800,4800,4800,4800,0
20240402,142200,59623595,4800,4800,4800,4800,0
20240402,142100,59623595,4800,4800,4800,4800,0
20240402,142000,59623595,4800,4800,4800,4800,0
20240402,141900,59623595,4800,4800,4800,4800,0
20240402,141800,59623595,4800,4800,4800,4800,0
20240402,141700,59623595,4800,4800,4800,4800,0
20240402,141600,59623595,4800,4800,4800,4800,0
20240402,141500,59623595,4800,4800,4800,4800,1
20240402,141400,59618795,4800,4775,4800,4730,606
20240402,141300,56737145,4775,4775,4775,4775,0
20240402,141200,56737145,4775,4775,4775,4775,0
20240402,141100,56737145,4775,4775,4775,4775,0
20240402,141000,56737145,4775,4775,4775,4775,200
20240402,140900,55782145,4775,4775,4775,4775,0
20240402,140800,55782145,4775,4775,4775,4775,0
20240402,140700,55782145,4775,4775,4775,4775,0
20240402,140600,55782145,4775,4775,4775,4775,44
20240402,140500,55572045,4805,4805,4805,4805,21
20240402,140400,55471140,4775,4775,4775,4775,0
20240402,140300,55471140,4775,4780,4780,4775,60
20240402,140200,55184590,4805,4805,4805,4805,0
20240402,140100,55184590,4805,4805,4805,4805,0
20240402,140000,55184590,4805,4805,4805,4805,0
20240402,135900,55184590,4805,4805,4805,4805,0
20240402,135800,55184590,4805,4805,4805,4805,0
20240402,135700,55184590,4805,4805,4805,4805,0
20240402,135600,55184590,4805,4805,4805,4805,0
20240402,135500,55184590,4805,4805,4805,4805,0
20240402,135400,55184590,4805,4805,4805,4805,0
20240402,135300,55184590,4805,4805,4805,4805,1
20240402,135200,55179785,4775,4775,4775,4775,1
20240402,135100,55175010,4775,4775,4775,4775,0
20240402,135000,55175010,4775,4775,4775,4775,0
20240402,134900,55175010,4775,4775,4775,4775,1
20240402,134800,55170235,4805,4805,4805,4805,0
20240402,134700,55170235,4805,4805,4805,4805,0
20240402,134600,55170235,4805,4805,4805,4805,0
20240402,134500,55170235,4805,4805,4805,4805,0
20240402,134400,55170235,4805,4805,4805,4805,0
20240402,134300,55170235,4805,4805,4805,4805,0
20240402,134200,55170235,4805,4805,4805,4805,1
20240402,134100,55165430,4775,4775,4775,4775,0
20240402,134000,55165430,4775,4775,4775,4775,0
20240402,133900,55165430,4775,4775,4775,4775,0
20240402,133800,55165430,4775,4775,4775,4775,0
20240402,133700,55165430,4775,4775,4775,4775,433
20240402,133600,53097855,4775,4800,4800,4775,428
20240402,133500,51048065,4805,4805,4805,4805,0
20240402,133400,51048065,4805,4805,4805,4805,1
20240402,133300,51043260,4805,4805,4805,4805,0
20240402,133200,51043260,4805,4805,4805,4805,0
20240402,133100,51043260,4805,4805,4805,4805,0
20240402,133000,51043260,4805,4805,4805,4805,0
20240402,132900,51043260,4805,4805,4805,4805,11
20240402,132800,50990405,4805,4805,4805,4805,0
20240402,132700,50990405,4805,4805,4805,4805,0
20240402,132600,50990405,4805,4805,4805,4805,0
20240402,132500,50990405,4805,4805,4805,4805,0
20240402,132400,50990405,4805,4805,4805,4805,1
20240402,132300,50985600,4805,4805,4805,4805,0
20240402,132200,50985600,4805,4805,4805,4805,0
20240402,132100,50985600,4805,4805,4805,4805,0
20240402,132000,50985600,4805,4805,4805,4805,0
20240402,131900,50985600,4805,4805,4805,4805,1
20240402,131800,50980795,4805,4805,4805,4805,1
20240402,131700,50975990,4795,4795,4795,4795,0
20240402,131600,50975990,4795,4795,4795,4795,0
20240402,131500,50975990,4795,4795,4795,4795,0
20240402,131400,50975990,4795,4795,4795,4795,0
20240402,131300,50975990,4795,4795,4795,4795,0
20240402,131200,50975990,4795,4805,4805,4795,3
20240402,131100,50961590,4820,4820,4820,4820,0
20240402,131000,50961590,4820,4820,4820,4820,0
20240402,130900,50961590,4820,4820,4820,4820,0
20240402,130800,50961590,4820,4820,4820,4820,1
20240402,130700,50956770,4825,4785,4825,4770,273
20240402,130600,49649600,4785,4785,4785,4785,0
20240402,130500,49649600,4785,4785,4785,4785,0
20240402,130400,49649600,4785,4785,4785,4785,933
20240402,130300,45185195,4780,4780,4780,4780,4
20240402,130200,45166075,4780,4780,4780,4780,894
20240402,130100,40892755,4775,4775,4775,4775,0
20240402,130000,40892755,4775,4780,4780,4775,37
20240402,125900,40715995,4780,4780,4780,4780,0
20240402,125800,40715995,4780,4780,4780,4780,0
20240402,125700,40715995,4780,4780,4780,4780,0
20240402,125600,40715995,4780,4780,4780,4780,0
20240402,125500,40715995,4780,4780,4780,4780,0
20240402,125400,40715995,4780,4780,4780,4780,9
20240402,125300,40672975,4785,4785,4785,4785,0
20240402,125200,40672975,4785,4785,4785,4785,2
20240402,125100,40663405,4780,4780,4780,4780,0
20240402,125000,40663405,4780,4780,4780,4780,1
20240402,124900,40658625,4780,4780,4780,4780,0
20240402,124800,40658625,4780,4780,4780,4780,0
20240402,124700,40658625,4780,4780,4780,4780,0
20240402,124600,40658625,4780,4780,4780,4780,0
20240402,124500,40658625,4780,4780,4780,4780,0
20240402,124400,40658625,4780,4780,4780,4780,0
20240402,124300,40658625,4780,4780,4780,4780,0
20240402,124200,40658625,4780,4780,4780,4780,0
20240402,124100,40658625,4780,4780,4780,4780,11
20240402,124000,40606045,4780,4780,4780,4780,8
20240402,123900,40567805,4780,4780,4780,4780,0
20240402,123800,40567805,4780,4780,4780,4780,0
20240402,123700,40567805,4780,4780,4780,4780,0
20240402,123600,40567805,4780,4780,4780,4780,9
20240402,123500,40524785,4780,4780,4780,4780,0
20240402,123400,40524785,4780,4780,4780,4780,0
20240402,123300,40524785,4780,4780,4780,4780,104
20240402,123200,40027665,4785,4785,4785,4785,0
20240402,123100,40027665,4785,4780,4785,4780,316
20240402,123000,38517110,4785,4785,4785,4785,0
20240402,122900,38517110,4785,4785,4785,4785,0
20240402,122800,38517110,4785,4785,4785,4785,0
20240402,122700,38517110,4785,4785,4785,4785,0
20240402,122600,38517110,4785,4785,4785,4785,3
20240402,122500,38502755,4785,4785,4785,4785,0
20240402,122400,38502755,4785,4785,4785,4785,0
20240402,122300,38502755,4785,4785,4785,4785,0
20240402,122200,38502755,4785,4785,4785,4785,0
20240402,122100,38502755,4785,4785,4785,4785,0
20240402,122000,38502755,4785,4785,4785,4785,0
20240402,121900,38502755,4785,4785,4785,4785,0
20240402,121800,38502755,4785,4785,4785,4785,8
20240402,121700,38464475,4785,4785,4785,4785,0
20240402,121600,38464475,4785,4785,4785,4785,0
20240402,121500,38464475,4785,4785,4785,4785,0
20240402,121400,38464475,4785,4785,4785,4785,0
20240402,121300,38464475,4785,4790,4790,4780,402
20240402,121200,36542020,4785,4785,4785,4785,0
20240402,121100,36542020,4785,4785,4785,4785,0
20240402,121000,36542020,4785,4785,4785,4785,0
20240402,120900,36542020,4785,4785,4785,4785,0
20240402,120800,36542020,4785,4785,4785,4785,0
20240402,120700,36542020,4785,4785,4785,4785,0
20240402,120600,36542020,4785,4785,4785,4785,0
20240402,120500,36542020,4785,4785,4785,4785,0
20240402,120400,36542020,4785,4785,4785,4785,0
20240402,120300,36542020,4785,4785,4785,4785,0
20240402,120200,36542020,4785,4785,4785,4785,0
20240402,120100,36542020,4785,4785,4785,4785,0
20240402,120000,36542020,4785,4785,4785,4785,0
20240402,115900,36542020,4785,4785,4785,4785,0
20240402,115800,36542020,4785,4785,4785,4785,0
20240402,115700,36542020,4785,4785,4785,4785,0
20240402,115600,36542020,4785,4785,4785,4785,0
20240402,115500,36542020,4785,4785,4785,4785,0
20240402,115400,36542020,4785,4785,4785,4785,0
20240402,115300,36542020,4785,4785,4785,4785,76
20240402,115200,36178360,4820,4820,4820,4820,0
20240402,115100,36178360,4820,4820,4820,4820,0
20240402,115000,36178360,4820,4820,4820,4820,186
20240402,114900,35281840,4815,4815,4815,4815,0
20240402,114800,35281840,4815,4815,4815,4815,14
20240402,114700,35214430,4815,4815,4815,4815,0
20240402,114600,35214430,4815,4815,4815,4815,1
20240402,114500,35209615,4820,4815,4820,4815,45
20240402,114400,34992815,4785,4785,4785,4785,0
20240402,114300,34992815,4785,4785,4785,4785,0
20240402,114200,34992815,4785,4785,4785,4785,0
20240402,114100,34992815,4785,4785,4785,4785,0
20240402,114000,34992815,4785,4790,4790,4785,214
20240402,113900,33968500,4815,4815,4815,4815,0
20240402,113800,33968500,4815,4815,4815,4815,30
20240402,113700,33824050,4815,4815,4815,4815,0
20240402,113600,33824050,4815,4815,4815,4815,1
20240402,113500,33819235,4785,4785,4785,4785,0
20240402,113400,33819235,4785,4785,4785,4785,0
20240402,113300,33819235,4785,4785,4785,4785,0
20240402,113200,33819235,4785,4785,4785,4785,0
20240402,113100,33819235,4785,4785,4785,4785,170
20240402,113000,33005785,4785,4785,4785,4785,0
20240402,112900,33005785,4785,4785,4785,4785,2
20240402,112800,32996215,4785,4785,4785,4785,0
20240402,112700,32996215,4785,4785,4785,4785,450
20240402,112600,30842965,4785,4785,4785,4785,0
20240402,112500,30842965,4785,4785,4785,4785,0
20240402,112400,30842965,4785,4785,4785,4785,0
20240402,112300,30842965,4785,4785,4785,4785,628
20240402,112200,27837985,4785,4785,4785,4785,0
20240402,112100,27837985,4785,4785,4785,4785,0
20240402,112000,27837985,4785,4785,4785,4785,0
20240402,111900,27837985,4785,4785,4785,4785,0
20240402,111800,27837985,4785,4785,4785,4785,417
20240402,111700,25842640,4785,4785,4785,4785,0
20240402,111600,25842640,4785,4785,4785,4785,80
20240402,111500,25459840,4785,4785,4785,4785,0
20240402,111400,25459840,4785,4785,4785,4785,0
20240402,111300,25459840,4785,4785,4785,4785,0
20240402,111200,25459840,4785,4785,4785,4785,188
20240402,111100,24560260,4790,4790,4790,4790,6
20240402,111000,24531520,4790,4790,4790,4790,27
20240402,110900,24402190,4785,4785,4785,4785,0
20240402,110800,24402190,4785,4790,4790,4785,189
20240402,110700,23497790,4785,4785,4785,4785,0
20240402,110600,23497790,4785,4785,4785,4785,0
20240402,110500,23497790,4785,4785,4785,4785,0
20240402,110400,23497790,4785,4785,4785,4785,0
20240402,110300,23497790,4785,4785,4785,4785,0
20240402,110200,23497790,4785,4785,4785,4785,0
20240402,110100,23497790,4785,4785,4785,4785,404
20240402,110000,21564650,4785,4785,4785,4785,0
20240402,105900,21564650,4785,4785,4785,4785,0
20240402,105800,21564650,4785,4785,4785,4785,0
20240402,105700,21564650,4785,4785,4785,4785,0
20240402,105600,21564650,4785,4785,4785,4785,0
20240402,105500,21564650,4785,4785,4785,4785,100
20240402,105400,21086150,4785,4785,4785,4785,0
20240402,105300,21086150,4785,4785,4785,4785,4
20240402,105200,21067010,4785,4785,4785,4785,0
20240402,105100,21067010,4785,4785,4785,4785,0
20240402,105000,21067010,4785,4785,4785,4785,0
20240402,104900,21067010,4785,4785,4785,4785,50
20240402,104800,20827760,4785,4795,4795,4785,180
20240402,104700,19966425,4795,4795,4795,4795,0
20240402,104600,19966425,4795,4805,4805,4795,16
20240402,104500,19889630,4810,4810,4810,4810,0
20240402,104400,19889630,4810,4810,4810,4810,0
20240402,104300,19889630,4810,4810,4810,4810,0
20240402,104200,19889630,4810,4810,4810,4810,4
20240402,104100,19870390,4810,4810,4810,4810,0
20240402,104000,19870390,4810,4810,4810,4810,0
20240402,103900,19870390,4810,4810,4810,4810,0
20240402,103800,19870390,4810,4810,4810,4810,0
20240402,103700,19870390,4810,4810,4810,4810,0
20240402,103600,19870390,4810,4810,4810,4810,0
20240402,103500,19870390,4810,4810,4810,4810,0
20240402,103400,19870390,4810,4810,4810,4810,0
20240402,103300,19870390,4810,4810,4810,4810,0
20240402,103200,19870390,4810,4810,4810,4810,0
20240402,103100,19870390,4810,4810,4810,4810,0
20240402,103000,19870390,4810,4810,4810,4810,0
20240402,102900,19870390,4810,4810,4810,4810,0
20240402,102800,19870390,4810,4810,4810,4810,0
20240402,102700,19870390,4810,4810,4810,4810,1
20240402,102600,19865580,4810,4810,4810,4810,0
20240402,102500,19865580,4810,4810,4810,4810,0
20240402,102400,19865580,4810,4810,4810,4810,0
20240402,102300,19865580,4810,4810,4810,4810,0
20240402,102200,19865580,4810,4810,4810,4810,80
20240402,102100,19480780,4815,4815,4815,4815,0
20240402,102000,19480780,4815,4815,4815,4815,0
20240402,101900,19480780,4815,4815,4815,4815,0
20240402,101800,19480780,4815,4815,4815,4815,0
20240402,101700,19480780,4815,4815,4815,4815,0
20240402,101600,19480780,4815,4815,4815,4815,9
20240402,101500,19437445,4820,4820,4820,4820,0
20240402,101400,19437445,4820,4820,4820,4820,0
20240402,101300,19437445,4820,4820,4820,4820,0
20240402,101200,19437445,4820,4820,4820,4820,0
20240402,101100,19437445,4820,4820,4820,4820,0
20240402,101000,19437445,4820,4820,4820,4820,0
20240402,100900,19437445,4820,4820,4820,4820,0
20240402,100800,19437445,4820,4820,4820,4820,0
20240402,100700,19437445,4820,4820,4820,4820,0
20240402,100600,19437445,4820,4820,4820,4820,0
20240402,100500,19437445,4820,4820,4820,4820,0
20240402,100400,19437445,4820,4820,4820,4820,0
20240402,100300,19437445,4820,4820,4820,4820,0
20240402,100200,19437445,4820,4820,4820,4820,0
20240402,100100,19437445,4820,4820,4820,4820,0
20240402,100000,19437445,4820,4820,4820,4820,306
20240402,095900,17962525,4820,4820,4820,4820,0
20240402,095800,17962525,4820,4820,4820,4820,0
20240402,095700,17962525,4820,4820,4820,4820,0
20240402,095600,17962525,4820,4820,4820,4820,0
20240402,095500,17962525,4820,4820,4820,4820,0
20240402,095400,17962525,4820,4820,4820,4820,194
20240402,095300,17027445,4830,4830,4830,4830,8
20240402,095200,16988805,4830,4830,4830,4830,0
20240402,095100,16988805,4830,4830,4830,4830,0
20240402,095000,16988805,4830,4830,4830,4830,0
20240402,094900,16988805,4830,4830,4830,4830,0
20240402,094800,16988805,4830,4830,4830,4830,0
20240402,094700,16988805,4830,4830,4830,4830,1
20240402,094600,16983975,4785,4785,4785,4785,0
20240402,094500,16983975,4785,4790,4790,4785,3
20240402,094400,16969615,4785,4785,4785,4785,0
20240402,094300,16969615,4785,4785,4785,4785,0
20240402,094200,16969615,4785,4785,4785,4785,0
20240402,094100,16969615,4785,4785,4785,4785,0
20240402,094000,16969615,4785,4785,4785,4785,0
20240402,093900,16969615,4785,4785,4785,4785,0
20240402,093800,16969615,4785,4785,4785,4785,0
20240402,093700,16969615,4785,4785,4785,4785,249
20240402,093600,15778150,4785,4790,4790,4785,1070
20240402,093500,10655655,4790,4790,4790,4790,0
20240402,093400,10655655,4790,4790,4790,4790,0
20240402,093300,10655655,4790,4790,4790,4790,0
20240402,093200,10655655,4790,4790,4790,4790,1
20240402,093100,10650865,4835,4835,4835,4835,0
20240402,093000,10650865,4835,4835,4835,4835,0
20240402,092900,10650865,4835,4835,4835,4835,0
20240402,092800,10650865,4835,4835,4835,4835,0
20240402,092700,10650865,4835,4835,4835,4835,0
20240402,092600,10650865,4835,4835,4835,4835,0
20240402,092500,10650865,4835,4835,4835,4835,0
20240402,092400,10650865,4835,4835,4835,4835,12
20240402,092300,10592845,4785,4785,4785,4785,0
20240402,092200,10592845,4785,4785,4785,4785,0
20240402,092100,10592845,4785,4785,4785,4785,0
20240402,092000,10592845,4785,4785,4785,4785,4
20240402,091900,10573705,4785,4785,4785,4785,0
20240402,091800,10573705,4785,4805,4805,4785,100
20240402,091700,10094090,4835,4835,4835,4835,0
20240402,091600,10094090,4835,4835,4835,4835,0
20240402,091500,10094090,4835,4835,4835,4835,1
20240402,091400,10089255,4780,4780,4780,4780,0
20240402,091300,10089255,4780,4800,4800,4780,100
20240402,091200,9610655,4800,4785,4800,4785,1484
20240402,091100,2488155,4825,4825,4825,4825,0
20240402,091000,2488155,4825,4825,4825,4825,0
20240402,090900,2488155,4825,4825,4825,4825,0
20240402,090800,2488155,4825,4825,4825,4825,1
20240402,090700,2483330,4795,4795,4795,4795,4
20240402,090600,2464150,4795,4780,4795,4780,240
20240402,090500,1313560,4780,4780,4780,4780,25
20240402,090400,1194060,4795,4795,4795,4795,32
20240402,090300,1040620,4800,4800,4800,4800,5
20240402,090200,1016620,4835,4835,4835,4835,0
20240402,090100,1016620,4835,4835,4835,4835,0
20240402,090000,1016620,4835,4795,4835,4795,212