KissMeData/083550/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,194100,388227560,4620,4620,4620,4620,1857
20240402,194000,388227560,4620,4620,4620,4620,0
20240402,193900,388227560,4620,4620,4620,4620,0
20240402,193800,388227560,4620,4620,4620,4620,0
20240402,193700,388227560,4620,4620,4620,4620,0
20240402,193600,388227560,4620,4620,4620,4620,0
20240402,193500,388227560,4620,4620,4620,4620,0
20240402,193400,388227560,4620,4620,4620,4620,0
20240402,193300,388227560,4620,4620,4620,4620,0
20240402,193200,388227560,4620,4620,4620,4620,0
20240402,193100,388227560,4620,4620,4620,4620,0
20240402,193000,388227560,4620,4620,4620,4620,0
20240402,192900,388227560,4620,4620,4620,4620,0
20240402,192800,388227560,4620,4620,4620,4620,0
20240402,192700,388227560,4620,4620,4620,4620,0
20240402,192600,388227560,4620,4620,4620,4620,0
20240402,192500,388227560,4620,4620,4620,4620,0
20240402,192400,388227560,4620,4620,4620,4620,0
20240402,192300,388227560,4620,4620,4620,4620,0
20240402,192200,388227560,4620,4620,4620,4620,0
20240402,192100,388227560,4620,4620,4620,4620,0
20240402,192000,388227560,4620,4620,4620,4620,0
20240402,191900,388227560,4620,4620,4620,4620,0
20240402,191800,388227560,4620,4620,4620,4620,0
20240402,191700,388227560,4620,4620,4620,4620,0
20240402,191600,388227560,4620,4620,4620,4620,0
20240402,191500,388227560,4620,4620,4620,4620,0
20240402,191400,388227560,4620,4620,4620,4620,0
20240402,191300,388227560,4620,4620,4620,4620,0
20240402,191200,388227560,4620,4620,4620,4620,0
20240402,191100,388227560,4620,4620,4620,4620,1857
20240402,191000,388227560,4620,4620,4620,4620,0
20240402,190900,388227560,4620,4620,4620,4620,0
20240402,190800,388227560,4620,4620,4620,4620,0
20240402,190700,388227560,4620,4620,4620,4620,0
20240402,190600,388227560,4620,4620,4620,4620,0
20240402,190500,388227560,4620,4620,4620,4620,0
20240402,190400,388227560,4620,4620,4620,4620,0
20240402,190300,388227560,4620,4620,4620,4620,0
20240402,190200,388227560,4620,4620,4620,4620,0
20240402,190100,388227560,4620,4620,4620,4620,0
20240402,190000,388227560,4620,4620,4620,4620,0
20240402,185900,388227560,4620,4620,4620,4620,0
20240402,185800,388227560,4620,4620,4620,4620,0
20240402,185700,388227560,4620,4620,4620,4620,0
20240402,185600,388227560,4620,4620,4620,4620,0
20240402,185500,388227560,4620,4620,4620,4620,0
20240402,185400,388227560,4620,4620,4620,4620,0
20240402,185300,388227560,4620,4620,4620,4620,0
20240402,185200,388227560,4620,4620,4620,4620,0
20240402,185100,388227560,4620,4620,4620,4620,0
20240402,185000,388227560,4620,4620,4620,4620,0
20240402,184900,388227560,4620,4620,4620,4620,0
20240402,184800,388227560,4620,4620,4620,4620,0
20240402,184700,388227560,4620,4620,4620,4620,0
20240402,184600,388227560,4620,4620,4620,4620,0
20240402,184500,388227560,4620,4620,4620,4620,0
20240402,184400,388227560,4620,4620,4620,4620,0
20240402,184300,388227560,4620,4620,4620,4620,0
20240402,184200,388227560,4620,4620,4620,4620,0
20240402,184100,388227560,4620,4620,4620,4620,1857
20240402,184000,388227560,4620,4620,4620,4620,0
20240402,183900,388227560,4620,4620,4620,4620,0
20240402,183800,388227560,4620,4620,4620,4620,0
20240402,183700,388227560,4620,4620,4620,4620,0
20240402,183600,388227560,4620,4620,4620,4620,0
20240402,183500,388227560,4620,4620,4620,4620,0
20240402,183400,388227560,4620,4620,4620,4620,0
20240402,183300,388227560,4620,4620,4620,4620,0
20240402,183200,388227560,4620,4620,4620,4620,0
20240402,183100,388227560,4620,4620,4620,4620,0
20240402,183000,388227560,4620,4620,4620,4620,0
20240402,182900,388227560,4620,4620,4620,4620,0
20240402,182800,388227560,4620,4620,4620,4620,0
20240402,182700,388227560,4620,4620,4620,4620,0
20240402,182600,388227560,4620,4620,4620,4620,0
20240402,182500,388227560,4620,4620,4620,4620,0
20240402,182400,388227560,4620,4620,4620,4620,0
20240402,182300,388227560,4620,4620,4620,4620,0
20240402,182200,388227560,4620,4620,4620,4620,0
20240402,182100,388227560,4620,4620,4620,4620,0
20240402,182000,388227560,4620,4620,4620,4620,0
20240402,181900,388227560,4620,4620,4620,4620,0
20240402,181800,388227560,4620,4620,4620,4620,0
20240402,181700,388227560,4620,4620,4620,4620,0
20240402,181600,388227560,4620,4620,4620,4620,0
20240402,181500,388227560,4620,4620,4620,4620,0
20240402,181400,388227560,4620,4620,4620,4620,0
20240402,181300,388227560,4620,4620,4620,4620,0
20240402,181200,388227560,4620,4620,4620,4620,0
20240402,181100,388227560,4620,4620,4620,4620,1857
20240402,181000,388227560,4620,4620,4620,4620,0
20240402,180900,388227560,4620,4620,4620,4620,0
20240402,180800,388227560,4620,4620,4620,4620,0
20240402,180700,388227560,4620,4620,4620,4620,0
20240402,180600,388227560,4620,4620,4620,4620,0
20240402,180500,388227560,4620,4620,4620,4620,0
20240402,180400,388227560,4620,4620,4620,4620,0
20240402,180300,388227560,4620,4620,4620,4620,0
20240402,180200,388227560,4620,4620,4620,4620,0
20240402,180100,388227560,4620,4620,4620,4620,0
20240402,180000,388227560,4620,4620,4620,4620,0
20240402,175900,388227560,4620,4620,4620,4620,0
20240402,175800,388227560,4620,4620,4620,4620,0
20240402,175700,388227560,4620,4620,4620,4620,0
20240402,175600,388227560,4620,4620,4620,4620,0
20240402,175500,388227560,4620,4620,4620,4620,0
20240402,175400,388227560,4620,4620,4620,4620,0
20240402,175300,388227560,4620,4620,4620,4620,0
20240402,175200,388227560,4620,4620,4620,4620,0
20240402,175100,388227560,4620,4620,4620,4620,0
20240402,175000,388227560,4620,4620,4620,4620,0
20240402,174900,388227560,4620,4620,4620,4620,0
20240402,174800,388227560,4620,4620,4620,4620,0
20240402,174700,388227560,4620,4620,4620,4620,0
20240402,174600,388227560,4620,4620,4620,4620,0
20240402,174500,388227560,4620,4620,4620,4620,0
20240402,174400,388227560,4620,4620,4620,4620,0
20240402,174300,388227560,4620,4620,4620,4620,0
20240402,174200,388227560,4620,4620,4620,4620,0
20240402,174100,388227560,4620,4620,4620,4620,1857
20240402,174000,388227560,4620,4620,4620,4620,0
20240402,173900,388227560,4620,4620,4620,4620,0
20240402,173800,388227560,4620,4620,4620,4620,0
20240402,173700,388227560,4620,4620,4620,4620,0
20240402,173600,388227560,4620,4620,4620,4620,0
20240402,173500,388227560,4620,4620,4620,4620,0
20240402,173400,388227560,4620,4620,4620,4620,0
20240402,173300,388227560,4620,4620,4620,4620,0
20240402,173200,388227560,4620,4620,4620,4620,0
20240402,173100,388227560,4620,4620,4620,4620,0
20240402,173000,388227560,4620,4620,4620,4620,0
20240402,172900,388227560,4620,4620,4620,4620,0
20240402,172800,388227560,4620,4620,4620,4620,0
20240402,172700,388227560,4620,4620,4620,4620,0
20240402,172600,388227560,4620,4620,4620,4620,0
20240402,172500,388227560,4620,4620,4620,4620,0
20240402,172400,388227560,4620,4620,4620,4620,0
20240402,172300,388227560,4620,4620,4620,4620,0
20240402,172200,388227560,4620,4620,4620,4620,0
20240402,172100,388227560,4620,4620,4620,4620,0
20240402,172000,388227560,4620,4620,4620,4620,0
20240402,171900,388227560,4620,4620,4620,4620,0
20240402,171800,388227560,4620,4620,4620,4620,0
20240402,171700,388227560,4620,4620,4620,4620,0
20240402,171600,388227560,4620,4620,4620,4620,0
20240402,171500,388227560,4620,4620,4620,4620,0
20240402,171400,388227560,4620,4620,4620,4620,0
20240402,171300,388227560,4620,4620,4620,4620,0
20240402,171200,388227560,4620,4620,4620,4620,0
20240402,171100,388227560,4620,4620,4620,4620,1857
20240402,171000,388227560,4620,4620,4620,4620,0
20240402,170900,388227560,4620,4620,4620,4620,0
20240402,170800,388227560,4620,4620,4620,4620,0
20240402,170700,388227560,4620,4620,4620,4620,0
20240402,170600,388227560,4620,4620,4620,4620,0
20240402,170500,388227560,4620,4620,4620,4620,0
20240402,170400,388227560,4620,4620,4620,4620,0
20240402,170300,388227560,4620,4620,4620,4620,0
20240402,170200,388227560,4620,4620,4620,4620,0
20240402,170100,388227560,4620,4620,4620,4620,0
20240402,170000,388227560,4620,4620,4620,4620,0
20240402,165900,388227560,4620,4620,4620,4620,0
20240402,165800,388227560,4620,4620,4620,4620,0
20240402,165700,388227560,4620,4620,4620,4620,0
20240402,165600,388227560,4620,4620,4620,4620,0
20240402,165500,388227560,4620,4620,4620,4620,0
20240402,165400,388227560,4620,4620,4620,4620,0
20240402,165300,388227560,4620,4620,4620,4620,0
20240402,165200,388227560,4620,4620,4620,4620,0
20240402,165100,388227560,4620,4620,4620,4620,0
20240402,165000,388227560,4620,4620,4620,4620,0
20240402,164900,388227560,4620,4620,4620,4620,0
20240402,164800,388227560,4620,4620,4620,4620,0
20240402,164700,388227560,4620,4620,4620,4620,0
20240402,164600,388227560,4620,4620,4620,4620,0
20240402,164500,388227560,4620,4620,4620,4620,0
20240402,164400,388227560,4620,4620,4620,4620,0
20240402,164300,388227560,4620,4620,4620,4620,0
20240402,164200,388227560,4620,4620,4620,4620,0
20240402,164100,388227560,4620,4620,4620,4620,1857
20240402,164000,388227560,4620,4620,4620,4620,0
20240402,163900,388227560,4620,4620,4620,4620,0
20240402,163800,388227560,4620,4620,4620,4620,0
20240402,163700,388227560,4620,4620,4620,4620,0
20240402,163600,388227560,4620,4620,4620,4620,0
20240402,163500,388227560,4620,4620,4620,4620,0
20240402,163400,388227560,4620,4620,4620,4620,0
20240402,163300,388227560,4620,4620,4620,4620,0
20240402,163200,388227560,4620,4620,4620,4620,0
20240402,163100,388227560,4620,4620,4620,4620,0
20240402,163000,388227560,4620,4620,4620,4620,0
20240402,162900,388227560,4620,4620,4620,4620,0
20240402,162800,388227560,4620,4620,4620,4620,0
20240402,162700,388227560,4620,4620,4620,4620,0
20240402,162600,388227560,4620,4620,4620,4620,0
20240402,162500,388227560,4620,4620,4620,4620,0
20240402,162400,388227560,4620,4620,4620,4620,0
20240402,162300,388227560,4620,4620,4620,4620,0
20240402,162200,388227560,4620,4620,4620,4620,0
20240402,162100,388227560,4620,4620,4620,4620,0
20240402,162000,388227560,4620,4620,4620,4620,0
20240402,161900,388227560,4620,4620,4620,4620,0
20240402,161800,388227560,4620,4620,4620,4620,0
20240402,161700,388227560,4620,4620,4620,4620,0
20240402,161600,388227560,4620,4620,4620,4620,0
20240402,161500,388227560,4620,4620,4620,4620,0
20240402,161400,388227560,4620,4620,4620,4620,0
20240402,161300,388227560,4620,4620,4620,4620,0
20240402,161200,388227560,4620,4620,4620,4620,0
20240402,161100,388227560,4620,4620,4620,4620,1857
20240402,161000,388227560,4620,4620,4620,4620,0
20240402,160900,388227560,4620,4620,4620,4620,0
20240402,160800,388227560,4620,4620,4620,4620,0
20240402,160700,388227560,4620,4620,4620,4620,0
20240402,160600,388227560,4620,4620,4620,4620,0
20240402,160500,388227560,4620,4620,4620,4620,0
20240402,160400,388227560,4620,4620,4620,4620,0
20240402,160300,388227560,4620,4620,4620,4620,0
20240402,160200,388227560,4620,4620,4620,4620,0
20240402,160100,388227560,4620,4620,4620,4620,0
20240402,160000,388227560,4620,4620,4620,4620,0
20240402,155900,388227560,4620,4620,4620,4620,0
20240402,155800,388227560,4620,4620,4620,4620,0
20240402,155700,388227560,4620,4620,4620,4620,0
20240402,155600,388227560,4620,4620,4620,4620,0
20240402,155500,388227560,4620,4620,4620,4620,0
20240402,155400,388227560,4620,4620,4620,4620,0
20240402,155300,388227560,4620,4620,4620,4620,0
20240402,155200,388227560,4620,4620,4620,4620,0
20240402,155100,388227560,4620,4620,4620,4620,0
20240402,155000,388227560,4620,4620,4620,4620,0
20240402,154900,388227560,4620,4620,4620,4620,0
20240402,154800,388227560,4620,4620,4620,4620,0
20240402,154700,388227560,4620,4620,4620,4620,0
20240402,154600,388227560,4620,4620,4620,4620,0
20240402,154500,388227560,4620,4620,4620,4620,0
20240402,154400,388227560,4620,4620,4620,4620,0
20240402,154300,388227560,4620,4620,4620,4620,0
20240402,154200,388227560,4620,4620,4620,4620,0
20240402,154100,388227560,4620,4620,4620,4620,1857
20240402,154000,388227560,4620,4620,4620,4620,0
20240402,153900,388227560,4620,4620,4620,4620,0
20240402,153800,388227560,4620,4620,4620,4620,0
20240402,153700,388227560,4620,4620,4620,4620,0
20240402,153600,388227560,4620,4620,4620,4620,0
20240402,153500,388227560,4620,4620,4620,4620,0
20240402,153400,388227560,4620,4620,4620,4620,0
20240402,153300,388227560,4620,4620,4620,4620,0
20240402,153200,388227560,4620,4620,4620,4620,0
20240402,153100,388227560,4620,4620,4620,4620,0
20240402,153000,388227560,4620,4620,4620,4620,1857
20240402,152900,379648220,4620,4620,4620,4620,0
20240402,152800,379648220,4620,4620,4620,4620,0
20240402,152700,379648220,4620,4620,4620,4620,0
20240402,152600,379648220,4620,4620,4620,4620,0
20240402,152500,379648220,4620,4620,4620,4620,0
20240402,152400,379648220,4620,4620,4620,4620,0
20240402,152300,379648220,4620,4620,4620,4620,0
20240402,152200,379648220,4620,4620,4620,4620,0
20240402,152100,379648220,4620,4620,4620,4620,0
20240402,152000,379648220,4620,4620,4620,4620,0
20240402,151900,379648220,4620,4620,4620,4620,2
20240402,151800,379638980,4625,4625,4625,4625,100
20240402,151700,379176480,4625,4620,4625,4620,45
20240402,151600,378968370,4615,4615,4615,4615,1
20240402,151500,378963755,4620,4620,4620,4620,44
20240402,151400,378760475,4620,4620,4620,4620,22
20240402,151300,378658835,4615,4615,4615,4615,316
20240402,151200,377200495,4630,4630,4630,4630,0
20240402,151100,377200495,4630,4620,4630,4620,113
20240402,151000,376677985,4620,4625,4625,4620,204
20240402,150900,375735455,4620,4625,4625,4620,8
20240402,150800,375698460,4625,4625,4625,4625,0
20240402,150700,375698460,4625,4625,4625,4625,20
20240402,150600,375605960,4625,4625,4625,4625,44
20240402,150500,375402460,4625,4625,4625,4625,1
20240402,150400,375397835,4625,4625,4625,4625,0
20240402,150300,375397835,4625,4625,4625,4625,5
20240402,150200,375374710,4610,4610,4610,4610,0
20240402,150100,375374710,4610,4610,4610,4610,0
20240402,150000,375374710,4610,4610,4610,4610,0
20240402,145900,375374710,4610,4610,4610,4610,0
20240402,145800,375374710,4610,4610,4610,4610,0
20240402,145700,375374710,4610,4615,4615,4610,1745
20240402,145600,367329090,4615,4615,4615,4615,0
20240402,145500,367329090,4615,4615,4615,4615,0
20240402,145400,367329090,4615,4615,4615,4615,0
20240402,145300,367329090,4615,4625,4625,4615,22
20240402,145200,367227350,4615,4615,4615,4615,100
20240402,145100,366765850,4625,4625,4625,4625,5
20240402,145000,366742725,4615,4615,4615,4615,0
20240402,144900,366742725,4615,4625,4625,4615,6
20240402,144800,366714985,4625,4610,4625,4610,37
20240402,144700,366544310,4610,4615,4615,4610,7
20240402,144600,366512035,4615,4615,4615,4615,0
20240402,144500,366512035,4615,4615,4615,4615,0
20240402,144400,366512035,4615,4615,4615,4615,0
20240402,144300,366512035,4615,4615,4615,4615,5
20240402,144200,366488960,4615,4615,4615,4615,6
20240402,144100,366461270,4610,4610,4610,4610,0
20240402,144000,366461270,4610,4610,4610,4610,103
20240402,143900,365986440,4610,4610,4610,4610,0
20240402,143800,365986440,4610,4610,4610,4610,0
20240402,143700,365986440,4610,4610,4610,4610,0
20240402,143600,365986440,4610,4610,4610,4610,0
20240402,143500,365986440,4610,4610,4610,4610,0
20240402,143400,365986440,4610,4610,4610,4610,0
20240402,143300,365986440,4610,4610,4610,4610,0
20240402,143200,365986440,4610,4610,4610,4610,1
20240402,143100,365981830,4605,4605,4605,4605,0
20240402,143000,365981830,4605,4605,4605,4605,0
20240402,142900,365981830,4605,4605,4605,4605,0
20240402,142800,365981830,4605,4605,4605,4605,0
20240402,142700,365981830,4605,4605,4605,4605,75
20240402,142600,365636455,4605,4605,4605,4605,238
20240402,142500,364540465,4605,4605,4605,4605,0
20240402,142400,364540465,4605,4605,4605,4605,0
20240402,142300,364540465,4605,4605,4605,4605,2
20240402,142200,364531255,4620,4615,4620,4615,2588
20240402,142100,352574890,4605,4610,4610,4605,2700
20240402,142000,340130185,4610,4610,4610,4610,270
20240402,141900,338885485,4610,4610,4610,4610,388
20240402,141800,337096805,4610,4605,4610,4605,61
20240402,141700,336815670,4610,4610,4610,4610,1939
20240402,141600,327876880,4615,4620,4620,4615,1661
20240402,141500,320209865,4615,4615,4615,4615,0
20240402,141400,320209865,4615,4615,4615,4615,0
20240402,141300,320209865,4615,4615,4615,4615,596
20240402,141200,317459325,4615,4620,4620,4615,719
20240402,141100,314140805,4620,4615,4620,4615,507
20240402,141000,311800580,4615,4615,4615,4615,0
20240402,140900,311800580,4615,4615,4615,4615,0
20240402,140800,311800580,4615,4615,4615,4615,34
20240402,140700,311643670,4615,4615,4615,4615,0
20240402,140600,311643670,4615,4615,4615,4615,0
20240402,140500,311643670,4615,4610,4615,4610,200
20240402,140400,310721655,4615,4615,4615,4615,20
20240402,140300,310629355,4615,4615,4615,4615,10
20240402,140200,310583205,4615,4615,4615,4615,1
20240402,140100,310578590,4615,4620,4620,4615,201
20240402,140000,309650915,4620,4615,4630,4615,1316
20240402,135900,303572860,4615,4620,4620,4615,600
20240402,135800,300803650,4630,4630,4630,4630,107
20240402,135700,300308240,4630,4630,4630,4630,0
20240402,135600,300308240,4630,4630,4630,4630,0
20240402,135500,300308240,4630,4630,4630,4630,0
20240402,135400,300308240,4630,4630,4630,4630,30
20240402,135300,300169340,4635,4635,4635,4635,0
20240402,135200,300169340,4635,4635,4635,4635,0
20240402,135100,300169340,4635,4635,4635,4635,50
20240402,135000,299937590,4635,4635,4635,4635,1
20240402,134900,299932955,4635,4635,4635,4635,0
20240402,134800,299932955,4635,4635,4635,4635,0
20240402,134700,299932955,4635,4635,4635,4635,0
20240402,134600,299932955,4635,4635,4635,4635,0
20240402,134500,299932955,4635,4635,4635,4635,0
20240402,134400,299932955,4635,4635,4635,4635,0
20240402,134300,299932955,4635,4610,4635,4610,134
20240402,134200,299311990,4635,4630,4635,4610,3193
20240402,134100,284565555,4630,4630,4630,4630,100
20240402,134000,284102555,4630,4630,4630,4630,226
20240402,133900,283056175,4625,4625,4625,4625,270
20240402,133800,281807425,4630,4630,4630,4630,0
20240402,133700,281807425,4630,4630,4630,4630,0
20240402,133600,281807425,4630,4630,4630,4630,8
20240402,133500,281770385,4630,4630,4630,4630,1
20240402,133400,281765755,4630,4630,4630,4630,141
20240402,133300,281112925,4640,4640,4640,4640,0
20240402,133200,281112925,4640,4640,4640,4640,0
20240402,133100,281112925,4640,4640,4640,4640,0
20240402,133000,281112925,4640,4640,4640,4640,0
20240402,132900,281112925,4640,4640,4640,4640,0
20240402,132800,281112925,4640,4640,4640,4640,0
20240402,132700,281112925,4640,4625,4640,4625,136
20240402,132600,280483205,4625,4625,4625,4625,600
20240402,132500,277708205,4630,4630,4630,4630,1
20240402,132400,277703575,4630,4630,4630,4630,197
20240402,132300,276791465,4630,4630,4630,4630,0
20240402,132200,276791465,4630,4630,4630,4630,0
20240402,132100,276791465,4630,4630,4630,4630,537
20240402,132000,274305155,4630,4630,4630,4630,0
20240402,131900,274305155,4630,4630,4630,4630,0
20240402,131800,274305155,4630,4635,4635,4630,454
20240402,131700,272201940,4640,4640,4640,4640,0
20240402,131600,272201940,4640,4640,4640,4640,0
20240402,131500,272201940,4640,4640,4640,4640,0
20240402,131400,272201940,4640,4640,4640,4640,0
20240402,131300,272201940,4640,4640,4640,4640,5
20240402,131200,272178740,4645,4645,4645,4645,0
20240402,131100,272178740,4645,4645,4645,4645,0
20240402,131000,272178740,4645,4645,4645,4645,0
20240402,130900,272178740,4645,4645,4645,4645,0
20240402,130800,272178740,4645,4645,4645,4645,4
20240402,130700,272160160,4630,4630,4630,4630,0
20240402,130600,272160160,4630,4650,4650,4630,6
20240402,130500,272132320,4650,4650,4650,4650,0
20240402,130400,272132320,4650,4650,4650,4650,0
20240402,130300,272132320,4650,4650,4650,4650,0
20240402,130200,272132320,4650,4650,4650,4650,0
20240402,130100,272132320,4650,4635,4650,4630,417
20240402,130000,270199030,4650,4650,4650,4650,0
20240402,125900,270199030,4650,4650,4650,4650,0
20240402,125800,270199030,4650,4635,4650,4635,87
20240402,125700,269795110,4650,4640,4650,4635,398
20240402,125600,267949345,4645,4645,4645,4645,2
20240402,125500,267940055,4640,4645,4645,4640,702
20240402,125400,264681200,4645,4645,4645,4645,0
20240402,125300,264681200,4645,4645,4645,4645,1
20240402,125200,264676555,4650,4650,4650,4650,50
20240402,125100,264444055,4650,4655,4655,4650,1873
20240402,125000,255733270,4655,4660,4660,4655,1725
20240402,124900,247696860,4665,4665,4665,4665,0
20240402,124800,247696860,4665,4665,4665,4665,0
20240402,124700,247696860,4665,4665,4665,4665,0
20240402,124600,247696860,4665,4665,4665,4665,0
20240402,124500,247696860,4665,4665,4665,4665,0
20240402,124400,247696860,4665,4665,4665,4665,20
20240402,124300,247603560,4665,4665,4665,4665,214
20240402,124200,246605250,4665,4665,4665,4665,0
20240402,124100,246605250,4665,4665,4665,4665,0
20240402,124000,246605250,4665,4665,4665,4665,250
20240402,123900,245439000,4665,4665,4665,4665,1
20240402,123800,245434335,4660,4660,4660,4660,2
20240402,123700,245425015,4665,4665,4665,4665,0
20240402,123600,245425015,4665,4665,4665,4665,0
20240402,123500,245425015,4665,4665,4665,4665,10
20240402,123400,245378365,4665,4665,4665,4665,4
20240402,123300,245359705,4665,4665,4665,4665,51
20240402,123200,245121790,4660,4660,4660,4660,0
20240402,123100,245121790,4660,4660,4660,4660,0
20240402,123000,245121790,4660,4660,4660,4660,1
20240402,122900,245117130,4660,4660,4660,4660,0
20240402,122800,245117130,4660,4660,4660,4660,0
20240402,122700,245117130,4660,4660,4660,4660,11
20240402,122600,245065870,4665,4665,4665,4665,0
20240402,122500,245065870,4665,4665,4665,4665,0
20240402,122400,245065870,4665,4665,4665,4665,0
20240402,122300,245065870,4665,4665,4665,4665,0
20240402,122200,245065870,4665,4665,4665,4665,0
20240402,122100,245065870,4665,4665,4665,4665,0
20240402,122000,245065870,4665,4665,4665,4665,0
20240402,121900,245065870,4665,4665,4665,4665,2
20240402,121800,245056540,4660,4660,4660,4660,0
20240402,121700,245056540,4660,4660,4660,4660,11
20240402,121600,245005280,4660,4660,4660,4660,0
20240402,121500,245005280,4660,4660,4660,4660,0
20240402,121400,245005280,4660,4660,4660,4660,0
20240402,121300,245005280,4660,4660,4660,4660,0
20240402,121200,245005280,4660,4660,4660,4660,3
20240402,121100,244991300,4655,4655,4655,4655,0
20240402,121000,244991300,4655,4655,4655,4655,14
20240402,120900,244926130,4655,4655,4655,4655,71
20240402,120800,244595625,4655,4655,4655,4655,0
20240402,120700,244595625,4655,4655,4655,4655,4
20240402,120600,244577005,4655,4655,4655,4655,0
20240402,120500,244577005,4655,4655,4655,4655,0
20240402,120400,244577005,4655,4655,4655,4655,368
20240402,120300,242863965,4655,4655,4655,4655,20
20240402,120200,242770865,4655,4655,4655,4655,0
20240402,120100,242770865,4655,4670,4670,4655,346
20240402,120000,241160180,4670,4670,4670,4670,80
20240402,115900,240786580,4670,4670,4670,4670,0
20240402,115800,240786580,4670,4670,4670,4670,0
20240402,115700,240786580,4670,4670,4670,4670,36
20240402,115600,240618460,4670,4670,4670,4670,0
20240402,115500,240618460,4670,4670,4670,4670,20
20240402,115400,240525060,4670,4670,4670,4670,20
20240402,115300,240431660,4670,4670,4670,4670,4
20240402,115200,240412980,4675,4675,4675,4675,0
20240402,115100,240412980,4675,4675,4675,4675,0
20240402,115000,240412980,4675,4675,4675,4675,0
20240402,114900,240412980,4675,4675,4675,4675,0
20240402,114800,240412980,4675,4675,4675,4675,20
20240402,114700,240319480,4675,4675,4675,4675,0
20240402,114600,240319480,4675,4675,4675,4675,0
20240402,114500,240319480,4675,4675,4675,4675,20
20240402,114400,240225980,4675,4675,4675,4675,20
20240402,114300,240132480,4675,4675,4675,4675,0
20240402,114200,240132480,4675,4675,4675,4675,10
20240402,114100,240085730,4670,4670,4670,4670,316
20240402,114000,238610010,4670,4670,4670,4670,200
20240402,113900,237676010,4660,4660,4660,4660,0
20240402,113800,237676010,4660,4660,4660,4660,0
20240402,113700,237676010,4660,4660,4660,4660,0
20240402,113600,237676010,4660,4660,4660,4660,344
20240402,113500,236072970,4660,4660,4660,4660,6
20240402,113400,236045010,4675,4650,4675,4625,8980
20240402,113300,194429020,4650,4650,4650,4650,0
20240402,113200,194429020,4650,4655,4655,4650,3
20240402,113100,194415065,4650,4650,4650,4650,0
20240402,113000,194415065,4650,4650,4650,4650,5
20240402,112900,194391815,4670,4670,4670,4670,0
20240402,112800,194391815,4670,4670,4670,4670,50
20240402,112700,194158315,4670,4670,4670,4670,0
20240402,112600,194158315,4670,4670,4670,4670,0
20240402,112500,194158315,4670,4655,4670,4655,382
20240402,112400,192376375,4655,4655,4655,4655,1
20240402,112300,192371720,4650,4650,4650,4650,0
20240402,112200,192371720,4650,4650,4650,4650,50
20240402,112100,192139220,4650,4650,4650,4650,0
20240402,112000,192139220,4650,4650,4650,4650,1100
20240402,111900,187024220,4650,4650,4650,4650,0
20240402,111800,187024220,4650,4650,4650,4650,20
20240402,111700,186931220,4650,4660,4660,4650,500
20240402,111600,184604220,4660,4660,4660,4660,0
20240402,111500,184604220,4660,4660,4660,4660,190
20240402,111400,183718820,4665,4665,4665,4665,16
20240402,111300,183644180,4665,4665,4665,4665,11
20240402,111200,183592865,4660,4665,4665,4660,1110
20240402,111100,178420215,4660,4660,4660,4660,200
20240402,111000,177488215,4665,4665,4665,4665,0
20240402,110900,177488215,4665,4665,4665,4665,0
20240402,110800,177488215,4665,4665,4665,4665,1
20240402,110700,177483550,4660,4660,4660,4660,10
20240402,110600,177436950,4660,4660,4660,4660,8
20240402,110500,177399670,4665,4665,4665,4665,0
20240402,110400,177399670,4665,4665,4665,4665,0
20240402,110300,177399670,4665,4665,4665,4665,5
20240402,110200,177376345,4660,4660,4660,4660,237
20240402,110100,176271925,4665,4665,4665,4665,0
20240402,110000,176271925,4665,4665,4665,4665,0
20240402,105900,176271925,4665,4665,4665,4665,12
20240402,105800,176215945,4670,4665,4670,4665,51
20240402,105700,175978025,4660,4660,4660,4660,0
20240402,105600,175978025,4660,4670,4670,4660,3628
20240402,105500,159052340,4665,4665,4665,4665,0
20240402,105400,159052340,4665,4665,4665,4665,0
20240402,105300,159052340,4665,4665,4665,4665,0
20240402,105200,159052340,4665,4665,4665,4665,42
20240402,105100,158856410,4670,4670,4670,4670,1
20240402,105000,158851740,4670,4670,4670,4670,0
20240402,104900,158851740,4670,4665,4670,4665,21
20240402,104800,158753750,4665,4670,4670,4665,1214
20240402,104700,153089295,4670,4670,4670,4670,21
20240402,104600,152991225,4675,4675,4675,4675,23
20240402,104500,152883700,4675,4675,4675,4675,0
20240402,104400,152883700,4675,4695,4695,4670,8
20240402,104300,152846185,4695,4695,4695,4695,3
20240402,104200,152832100,4670,4670,4670,4670,0
20240402,104100,152832100,4670,4670,4670,4670,35
20240402,104000,152668650,4670,4670,4670,4670,0
20240402,103900,152668650,4670,4670,4670,4670,0
20240402,103800,152668650,4670,4680,4680,4670,1600
20240402,103700,145190650,4690,4690,4690,4690,1
20240402,103600,145185960,4690,4690,4690,4690,233
20240402,103500,144093190,4675,4675,4675,4675,0
20240402,103400,144093190,4675,4675,4680,4675,74
20240402,103300,143747235,4675,4675,4675,4675,199
20240402,103200,142816910,4675,4675,4675,4675,100
20240402,103100,142349410,4665,4665,4665,4665,0
20240402,103000,142349410,4665,4665,4665,4665,0
20240402,102900,142349410,4665,4665,4665,4665,0
20240402,102800,142349410,4665,4665,4665,4665,0
20240402,102700,142349410,4665,4665,4665,4665,0
20240402,102600,142349410,4665,4665,4665,4665,27
20240402,102500,142223455,4665,4675,4675,4665,809
20240402,102400,138446865,4675,4675,4675,4675,0
20240402,102300,138446865,4675,4675,4675,4675,0
20240402,102200,138446865,4675,4675,4675,4670,1761
20240402,102100,130221120,4675,4710,4710,4670,2230
20240402,102000,119785560,4715,4715,4715,4715,0
20240402,101900,119785560,4715,4715,4715,4715,0
20240402,101800,119785560,4715,4715,4715,4715,0
20240402,101700,119785560,4715,4715,4715,4715,0
20240402,101600,119785560,4715,4690,4715,4690,65
20240402,101500,119479110,4690,4690,4690,4690,0
20240402,101400,119479110,4690,4690,4690,4690,50
20240402,101300,119244610,4715,4715,4715,4715,20
20240402,101200,119150310,4715,4715,4715,4715,0
20240402,101100,119150310,4715,4690,4715,4680,628
20240402,101000,116206295,4715,4715,4715,4715,0
20240402,100900,116206295,4715,4715,4715,4715,0
20240402,100800,116206295,4715,4715,4715,4715,0
20240402,100700,116206295,4715,4715,4715,4715,0
20240402,100600,116206295,4715,4715,4715,4715,0
20240402,100500,116206295,4715,4715,4715,4715,0
20240402,100400,116206295,4715,4715,4715,4715,729
20240402,100300,112769060,4715,4715,4715,4715,0
20240402,100200,112769060,4715,4715,4715,4715,0
20240402,100100,112769060,4715,4700,4715,4700,1800
20240402,100000,104297255,4690,4690,4690,4690,1
20240402,095900,104292565,4685,4685,4685,4685,23
20240402,095800,104184810,4690,4690,4690,4685,348
20240402,095700,102553225,4700,4700,4700,4700,106
20240402,095600,102055025,4700,4700,4700,4700,0
20240402,095500,102055025,4700,4690,4700,4685,1001
20240402,095400,97364895,4690,4690,4690,4690,550
20240402,095300,94785395,4690,4695,4695,4690,1002
20240402,095200,90083505,4700,4700,4700,4700,653
20240402,095100,87014405,4700,4700,4700,4700,615
20240402,095000,84123905,4700,4700,4700,4700,154
20240402,094900,83400105,4700,4705,4705,4700,50
20240402,094800,83165095,4700,4700,4700,4700,331
20240402,094700,81609395,4705,4705,4705,4705,50
20240402,094600,81374145,4715,4715,4715,4715,338
20240402,094500,79780475,4715,4715,4715,4715,5
20240402,094400,79756900,4700,4700,4700,4700,1
20240402,094300,79752200,4700,4700,4700,4700,0
20240402,094200,79752200,4700,4700,4700,4700,10
20240402,094100,79705200,4700,4700,4700,4700,1
20240402,094000,79700500,4700,4705,4705,4700,301
20240402,093900,78285700,4700,4700,4700,4700,216
20240402,093800,77270500,4700,4700,4700,4700,0
20240402,093700,77270500,4700,4700,4700,4700,3
20240402,093600,77256400,4700,4700,4700,4700,10
20240402,093500,77209400,4700,4695,4700,4695,21
20240402,093400,77110800,4700,4700,4700,4700,10
20240402,093300,77063800,4695,4720,4720,4695,41
20240402,093200,76871180,4700,4700,4700,4700,0
20240402,093100,76871180,4700,4700,4700,4700,0
20240402,093000,76871180,4700,4700,4700,4700,169
20240402,092900,76076880,4730,4730,4730,4730,0
20240402,092800,76076880,4730,4730,4730,4730,0
20240402,092700,76076880,4730,4695,4730,4695,9
20240402,092600,76034380,4700,4705,4705,4700,500
20240402,092500,73684230,4700,4700,4700,4700,170
20240402,092400,72885230,4730,4730,4730,4730,7
20240402,092300,72852120,4730,4730,4730,4730,0
20240402,092200,72852120,4730,4730,4730,4730,0
20240402,092100,72852120,4730,4730,4730,4730,0
20240402,092000,72852120,4730,4730,4730,4730,5
20240402,091900,72828470,4700,4705,4730,4700,4338
20240402,091800,52433715,4710,4705,4710,4705,93
20240402,091700,51996005,4710,4710,4710,4710,104
20240402,091600,51506165,4710,4710,4710,4710,88
20240402,091500,51091685,4710,4705,4710,4705,150
20240402,091400,50385685,4730,4730,4730,4705,411
20240402,091300,48451215,4710,4715,4730,4710,366
20240402,091200,46726450,4720,4730,4730,4720,168
20240402,091100,45931910,4730,4730,4730,4730,1
20240402,091000,45927180,4730,4730,4730,4730,0
20240402,090900,45927180,4730,4710,4730,4710,1022
20240402,090800,41093560,4710,4710,4710,4710,388
20240402,090700,39266080,4710,4710,4710,4710,81
20240402,090600,38884570,4700,4715,4715,4700,5031
20240402,090500,15207925,4710,4710,4710,4710,148
20240402,090400,14510845,4730,4720,4730,4705,275
20240402,090300,13213045,4720,4730,4730,4705,1402
20240402,090200,6593585,4725,4730,4730,4725,52
20240402,090100,6347875,4730,4735,4735,4730,11
20240402,090000,6295795,4770,4780,4780,4740,1321