KissMeData/088260/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194200,622872255,4950,4950,4950,4950,6445
20240403,194100,622872255,4950,4950,4950,4950,0
20240403,194000,622872255,4950,4950,4950,4950,0
20240403,193900,622872255,4950,4950,4950,4950,0
20240403,193800,622872255,4950,4950,4950,4950,0
20240403,193700,622872255,4950,4950,4950,4950,0
20240403,193600,622872255,4950,4950,4950,4950,0
20240403,193500,622872255,4950,4950,4950,4950,0
20240403,193400,622872255,4950,4950,4950,4950,0
20240403,193300,622872255,4950,4950,4950,4950,0
20240403,193200,622872255,4950,4950,4950,4950,0
20240403,193100,622872255,4950,4950,4950,4950,0
20240403,193000,622872255,4950,4950,4950,4950,0
20240403,192900,622872255,4950,4950,4950,4950,0
20240403,192800,622872255,4950,4950,4950,4950,0
20240403,192700,622872255,4950,4950,4950,4950,0
20240403,192600,622872255,4950,4950,4950,4950,0
20240403,192500,622872255,4950,4950,4950,4950,0
20240403,192400,622872255,4950,4950,4950,4950,0
20240403,192300,622872255,4950,4950,4950,4950,0
20240403,192200,622872255,4950,4950,4950,4950,0
20240403,192100,622872255,4950,4950,4950,4950,0
20240403,192000,622872255,4950,4950,4950,4950,0
20240403,191900,622872255,4950,4950,4950,4950,0
20240403,191800,622872255,4950,4950,4950,4950,0
20240403,191700,622872255,4950,4950,4950,4950,0
20240403,191600,622872255,4950,4950,4950,4950,0
20240403,191500,622872255,4950,4950,4950,4950,0
20240403,191400,622872255,4950,4950,4950,4950,0
20240403,191300,622872255,4950,4950,4950,4950,0
20240403,191200,622872255,4950,4950,4950,4950,6445
20240403,191100,622872255,4950,4950,4950,4950,0
20240403,191000,622872255,4950,4950,4950,4950,0
20240403,190900,622872255,4950,4950,4950,4950,0
20240403,190800,622872255,4950,4950,4950,4950,0
20240403,190700,622872255,4950,4950,4950,4950,0
20240403,190600,622872255,4950,4950,4950,4950,0
20240403,190500,622872255,4950,4950,4950,4950,0
20240403,190400,622872255,4950,4950,4950,4950,0
20240403,190300,622872255,4950,4950,4950,4950,0
20240403,190200,622872255,4950,4950,4950,4950,0
20240403,190100,622872255,4950,4950,4950,4950,0
20240403,190000,622872255,4950,4950,4950,4950,0
20240403,185900,622872255,4950,4950,4950,4950,0
20240403,185800,622872255,4950,4950,4950,4950,0
20240403,185700,622872255,4950,4950,4950,4950,0
20240403,185600,622872255,4950,4950,4950,4950,0
20240403,185500,622872255,4950,4950,4950,4950,0
20240403,185400,622872255,4950,4950,4950,4950,0
20240403,185300,622872255,4950,4950,4950,4950,0
20240403,185200,622872255,4950,4950,4950,4950,0
20240403,185100,622872255,4950,4950,4950,4950,0
20240403,185000,622872255,4950,4950,4950,4950,0
20240403,184900,622872255,4950,4950,4950,4950,0
20240403,184800,622872255,4950,4950,4950,4950,0
20240403,184700,622872255,4950,4950,4950,4950,0
20240403,184600,622872255,4950,4950,4950,4950,0
20240403,184500,622872255,4950,4950,4950,4950,0
20240403,184400,622872255,4950,4950,4950,4950,0
20240403,184300,622872255,4950,4950,4950,4950,0
20240403,184200,622872255,4950,4950,4950,4950,6445
20240403,184100,622872255,4950,4950,4950,4950,0
20240403,184000,622872255,4950,4950,4950,4950,0
20240403,183900,622872255,4950,4950,4950,4950,0
20240403,183800,622872255,4950,4950,4950,4950,0
20240403,183700,622872255,4950,4950,4950,4950,0
20240403,183600,622872255,4950,4950,4950,4950,0
20240403,183500,622872255,4950,4950,4950,4950,0
20240403,183400,622872255,4950,4950,4950,4950,0
20240403,183300,622872255,4950,4950,4950,4950,0
20240403,183200,622872255,4950,4950,4950,4950,0
20240403,183100,622872255,4950,4950,4950,4950,0
20240403,183000,622872255,4950,4950,4950,4950,0
20240403,182900,622872255,4950,4950,4950,4950,0
20240403,182800,622872255,4950,4950,4950,4950,0
20240403,182700,622872255,4950,4950,4950,4950,0
20240403,182600,622872255,4950,4950,4950,4950,0
20240403,182500,622872255,4950,4950,4950,4950,0
20240403,182400,622872255,4950,4950,4950,4950,0
20240403,182300,622872255,4950,4950,4950,4950,0
20240403,182200,622872255,4950,4950,4950,4950,0
20240403,182100,622872255,4950,4950,4950,4950,0
20240403,182000,622872255,4950,4950,4950,4950,0
20240403,181900,622872255,4950,4950,4950,4950,0
20240403,181800,622872255,4950,4950,4950,4950,0
20240403,181700,622872255,4950,4950,4950,4950,0
20240403,181600,622872255,4950,4950,4950,4950,0
20240403,181500,622872255,4950,4950,4950,4950,0
20240403,181400,622872255,4950,4950,4950,4950,0
20240403,181300,622872255,4950,4950,4950,4950,0
20240403,181200,622872255,4950,4950,4950,4950,6445
20240403,181100,622872255,4950,4950,4950,4950,0
20240403,181000,622872255,4950,4950,4950,4950,0
20240403,180900,622872255,4950,4950,4950,4950,0
20240403,180800,622872255,4950,4950,4950,4950,0
20240403,180700,622872255,4950,4950,4950,4950,0
20240403,180600,622872255,4950,4950,4950,4950,0
20240403,180500,622872255,4950,4950,4950,4950,0
20240403,180400,622872255,4950,4950,4950,4950,0
20240403,180300,622872255,4950,4950,4950,4950,0
20240403,180200,622872255,4950,4950,4950,4950,0
20240403,180100,622872255,4950,4950,4950,4950,0
20240403,180000,622872255,4950,4950,4950,4950,0
20240403,175900,622872255,4950,4950,4950,4950,0
20240403,175800,622872255,4950,4950,4950,4950,0
20240403,175700,622872255,4950,4950,4950,4950,0
20240403,175600,622872255,4950,4950,4950,4950,0
20240403,175500,622872255,4950,4950,4950,4950,0
20240403,175400,622872255,4950,4950,4950,4950,0
20240403,175300,622872255,4950,4950,4950,4950,0
20240403,175200,622872255,4950,4950,4950,4950,0
20240403,175100,622872255,4950,4950,4950,4950,0
20240403,175000,622872255,4950,4950,4950,4950,0
20240403,174900,622872255,4950,4950,4950,4950,0
20240403,174800,622872255,4950,4950,4950,4950,0
20240403,174700,622872255,4950,4950,4950,4950,0
20240403,174600,622872255,4950,4950,4950,4950,0
20240403,174500,622872255,4950,4950,4950,4950,0
20240403,174400,622872255,4950,4950,4950,4950,0
20240403,174300,622872255,4950,4950,4950,4950,0
20240403,174200,622872255,4950,4950,4950,4950,6445
20240403,174100,622872255,4950,4950,4950,4950,0
20240403,174000,622872255,4950,4950,4950,4950,0
20240403,173900,622872255,4950,4950,4950,4950,0
20240403,173800,622872255,4950,4950,4950,4950,0
20240403,173700,622872255,4950,4950,4950,4950,0
20240403,173600,622872255,4950,4950,4950,4950,0
20240403,173500,622872255,4950,4950,4950,4950,0
20240403,173400,622872255,4950,4950,4950,4950,0
20240403,173300,622872255,4950,4950,4950,4950,0
20240403,173200,622872255,4950,4950,4950,4950,0
20240403,173100,622872255,4950,4950,4950,4950,0
20240403,173000,622872255,4950,4950,4950,4950,0
20240403,172900,622872255,4950,4950,4950,4950,0
20240403,172800,622872255,4950,4950,4950,4950,0
20240403,172700,622872255,4950,4950,4950,4950,0
20240403,172600,622872255,4950,4950,4950,4950,0
20240403,172500,622872255,4950,4950,4950,4950,0
20240403,172400,622872255,4950,4950,4950,4950,0
20240403,172300,622872255,4950,4950,4950,4950,0
20240403,172200,622872255,4950,4950,4950,4950,0
20240403,172100,622872255,4950,4950,4950,4950,0
20240403,172000,622872255,4950,4950,4950,4950,0
20240403,171900,622872255,4950,4950,4950,4950,0
20240403,171800,622872255,4950,4950,4950,4950,0
20240403,171700,622872255,4950,4950,4950,4950,0
20240403,171600,622872255,4950,4950,4950,4950,0
20240403,171500,622872255,4950,4950,4950,4950,0
20240403,171400,622872255,4950,4950,4950,4950,0
20240403,171300,622872255,4950,4950,4950,4950,0
20240403,171200,622872255,4950,4950,4950,4950,6445
20240403,171100,622872255,4950,4950,4950,4950,0
20240403,171000,622872255,4950,4950,4950,4950,0
20240403,170900,622872255,4950,4950,4950,4950,0
20240403,170800,622872255,4950,4950,4950,4950,0
20240403,170700,622872255,4950,4950,4950,4950,0
20240403,170600,622872255,4950,4950,4950,4950,0
20240403,170500,622872255,4950,4950,4950,4950,0
20240403,170400,622872255,4950,4950,4950,4950,0
20240403,170300,622872255,4950,4950,4950,4950,0
20240403,170200,622872255,4950,4950,4950,4950,0
20240403,170100,622872255,4950,4950,4950,4950,0
20240403,170000,622872255,4950,4950,4950,4950,0
20240403,165900,622872255,4950,4950,4950,4950,0
20240403,165800,622872255,4950,4950,4950,4950,0
20240403,165700,622872255,4950,4950,4950,4950,0
20240403,165600,622872255,4950,4950,4950,4950,0
20240403,165500,622872255,4950,4950,4950,4950,0
20240403,165400,622872255,4950,4950,4950,4950,0
20240403,165300,622872255,4950,4950,4950,4950,0
20240403,165200,622872255,4950,4950,4950,4950,0
20240403,165100,622872255,4950,4950,4950,4950,0
20240403,165000,622872255,4950,4950,4950,4950,0
20240403,164900,622872255,4950,4950,4950,4950,0
20240403,164800,622872255,4950,4950,4950,4950,0
20240403,164700,622872255,4950,4950,4950,4950,0
20240403,164600,622872255,4950,4950,4950,4950,0
20240403,164500,622872255,4950,4950,4950,4950,0
20240403,164400,622872255,4950,4950,4950,4950,0
20240403,164300,622872255,4950,4950,4950,4950,0
20240403,164200,622872255,4950,4950,4950,4950,6445
20240403,164100,622872255,4950,4950,4950,4950,0
20240403,164000,622872255,4950,4950,4950,4950,0
20240403,163900,622872255,4950,4950,4950,4950,0
20240403,163800,622872255,4950,4950,4950,4950,0
20240403,163700,622872255,4950,4950,4950,4950,0
20240403,163600,622872255,4950,4950,4950,4950,0
20240403,163500,622872255,4950,4950,4950,4950,0
20240403,163400,622872255,4950,4950,4950,4950,0
20240403,163300,622872255,4950,4950,4950,4950,0
20240403,163200,622872255,4950,4950,4950,4950,0
20240403,163100,622872255,4950,4950,4950,4950,0
20240403,163000,622872255,4950,4950,4950,4950,0
20240403,162900,622872255,4950,4950,4950,4950,0
20240403,162800,622872255,4950,4950,4950,4950,0
20240403,162700,622872255,4950,4950,4950,4950,0
20240403,162600,622872255,4950,4950,4950,4950,0
20240403,162500,622872255,4950,4950,4950,4950,0
20240403,162400,622872255,4950,4950,4950,4950,0
20240403,162300,622872255,4950,4950,4950,4950,0
20240403,162200,622872255,4950,4950,4950,4950,0
20240403,162100,622872255,4950,4950,4950,4950,0
20240403,162000,622872255,4950,4950,4950,4950,0
20240403,161900,622872255,4950,4950,4950,4950,0
20240403,161800,622872255,4950,4950,4950,4950,0
20240403,161700,622872255,4950,4950,4950,4950,0
20240403,161600,622872255,4950,4950,4950,4950,0
20240403,161500,622872255,4950,4950,4950,4950,0
20240403,161400,622872255,4950,4950,4950,4950,0
20240403,161300,622872255,4950,4950,4950,4950,0
20240403,161200,622872255,4950,4950,4950,4950,6445
20240403,161100,622872255,4950,4950,4950,4950,0
20240403,161000,622872255,4950,4950,4950,4950,0
20240403,160900,622872255,4950,4950,4950,4950,0
20240403,160800,622872255,4950,4950,4950,4950,0
20240403,160700,622872255,4950,4950,4950,4950,0
20240403,160600,622872255,4950,4950,4950,4950,0
20240403,160500,622872255,4950,4950,4950,4950,0
20240403,160400,622872255,4950,4950,4950,4950,0
20240403,160300,622872255,4950,4950,4950,4950,0
20240403,160200,622872255,4950,4950,4950,4950,0
20240403,160100,622872255,4950,4950,4950,4950,0
20240403,160000,622872255,4950,4950,4950,4950,0
20240403,155900,622872255,4950,4950,4950,4950,0
20240403,155800,622872255,4950,4950,4950,4950,0
20240403,155700,622872255,4950,4950,4950,4950,0
20240403,155600,622872255,4950,4950,4950,4950,0
20240403,155500,622872255,4950,4950,4950,4950,0
20240403,155400,622872255,4950,4950,4950,4950,0
20240403,155300,622872255,4950,4950,4950,4950,0
20240403,155200,622872255,4950,4950,4950,4950,0
20240403,155100,622872255,4950,4950,4950,4950,0
20240403,155000,622872255,4950,4950,4950,4950,0
20240403,154900,622872255,4950,4950,4950,4950,0
20240403,154800,622872255,4950,4950,4950,4950,0
20240403,154700,622872255,4950,4950,4950,4950,0
20240403,154600,622872255,4950,4950,4950,4950,0
20240403,154500,622872255,4950,4950,4950,4950,0
20240403,154400,622872255,4950,4950,4950,4950,0
20240403,154300,622872255,4950,4950,4950,4950,0
20240403,154200,622872255,4950,4950,4950,4950,6445
20240403,154100,622872255,4950,4950,4950,4950,0
20240403,154000,622872255,4950,4950,4950,4950,0
20240403,153900,622872255,4950,4950,4950,4950,0
20240403,153800,622872255,4950,4950,4950,4950,0
20240403,153700,622872255,4950,4950,4950,4950,0
20240403,153600,622872255,4950,4950,4950,4950,0
20240403,153500,622872255,4950,4950,4950,4950,0
20240403,153400,622872255,4950,4950,4950,4950,0
20240403,153300,622872255,4950,4950,4950,4950,0
20240403,153200,622872255,4950,4950,4950,4950,0
20240403,153100,622872255,4950,4950,4950,4950,0
20240403,153000,622872255,4950,4950,4950,4950,6445
20240403,152900,590969505,4935,4935,4935,4935,0
20240403,152800,590969505,4935,4935,4935,4935,0
20240403,152700,590969505,4935,4935,4935,4935,0
20240403,152600,590969505,4935,4935,4935,4935,0
20240403,152500,590969505,4935,4935,4935,4935,0
20240403,152400,590969505,4935,4935,4935,4935,0
20240403,152300,590969505,4935,4935,4935,4935,0
20240403,152200,590969505,4935,4935,4935,4935,0
20240403,152100,590969505,4935,4935,4935,4935,0
20240403,152000,590969505,4935,4935,4935,4935,0
20240403,151900,590969505,4935,4935,4935,4935,0
20240403,151800,590969505,4935,4935,4935,4935,0
20240403,151700,590969505,4935,4935,4935,4935,175
20240403,151600,590105880,4930,4930,4930,4930,0
20240403,151500,590105880,4930,4930,4930,4930,25
20240403,151400,589982630,4925,4925,4925,4925,100
20240403,151300,589490130,4925,4930,4930,4925,483
20240403,151200,587109315,4930,4930,4930,4930,50
20240403,151100,586862815,4930,4930,4930,4930,100
20240403,151000,586369815,4930,4930,4930,4930,75
20240403,150900,586000065,4935,4930,4935,4930,26
20240403,150800,585871880,4930,4930,4930,4930,0
20240403,150700,585871880,4930,4930,4930,4930,175
20240403,150600,585009130,4935,4930,4935,4930,597
20240403,150500,582065435,4930,4930,4930,4930,75
20240403,150400,581695685,4930,4930,4930,4930,175
20240403,150300,580832935,4930,4930,4930,4930,0
20240403,150200,580832935,4930,4930,4930,4930,45
20240403,150100,580611085,4930,4930,4930,4930,125
20240403,150000,579994835,4930,4930,4930,4930,51
20240403,145900,579743405,4935,4935,4935,4935,27
20240403,145800,579610160,4930,4930,4930,4930,100
20240403,145700,579117160,4935,4930,4935,4930,76
20240403,145600,578742105,4935,4935,4935,4935,525
20240403,145500,576151230,4935,4935,4935,4935,380
20240403,145400,574275930,4935,4935,4940,4935,177
20240403,145300,573402425,4935,4930,4935,4930,64
20240403,145200,573086710,4935,4935,4935,4935,0
20240403,145100,573086710,4935,4935,4940,4935,225
20240403,145000,571975890,4935,4935,4935,4935,0
20240403,144900,571975890,4935,4935,4935,4935,187
20240403,144800,571053045,4930,4935,4935,4930,137
20240403,144700,570377575,4940,4940,4940,4935,136
20240403,144600,569705760,4935,4935,4940,4935,100
20240403,144500,569212030,4930,4930,4930,4930,125
20240403,144400,568595780,4935,4940,4940,4935,152
20240403,144300,567845030,4940,4935,4940,4935,27
20240403,144200,567711775,4935,4930,4935,4930,106
20240403,144100,567189165,4935,4935,4935,4935,69
20240403,144000,566848650,4935,4935,4935,4935,49
20240403,143900,566606835,4930,4930,4930,4930,0
20240403,143800,566606835,4930,4935,4935,4930,151
20240403,143700,565862275,4940,4935,4940,4935,134
20240403,143600,565200440,4935,4935,4935,4935,0
20240403,143500,565200440,4935,4935,4940,4935,296
20240403,143400,563739075,4935,4935,4935,4935,0
20240403,143300,563739075,4935,4935,4935,4935,25
20240403,143200,563615700,4930,4935,4935,4930,175
20240403,143100,562752575,4935,4935,4935,4935,274
20240403,143000,561400385,4935,4930,4935,4930,1024
20240403,142900,556352060,4930,4930,4930,4930,125
20240403,142800,555735810,4930,4935,4935,4930,135
20240403,142700,555069835,4930,4930,4930,4930,25
20240403,142600,554946585,4925,4925,4925,4925,100
20240403,142500,554454085,4930,4930,4930,4930,3821
20240403,142400,535616555,4935,4935,4935,4930,141
20240403,142300,534920845,4930,4930,4930,4930,0
20240403,142200,534920845,4930,4935,4935,4930,167
20240403,142100,534097325,4940,4935,4940,4935,170
20240403,142000,533257650,4935,4935,4935,4935,0
20240403,141900,533257650,4935,4935,4940,4935,257
20240403,141800,531988945,4935,4935,4935,4935,0
20240403,141700,531988945,4935,4940,4940,4935,160
20240403,141600,531198670,4935,4935,4935,4935,125
20240403,141500,530581795,4935,4935,4935,4935,50
20240403,141400,530335045,4940,4935,4940,4935,118
20240403,141300,529752250,4935,4935,4935,4935,125
20240403,141200,529135375,4935,4940,4940,4935,182
20240403,141100,528236545,4935,4935,4935,4935,25
20240403,141000,528113170,4940,4940,4940,4940,95
20240403,140900,527643870,4935,4935,4935,4935,175
20240403,140800,526780245,4935,4940,4940,4935,166
20240403,140700,525960330,4935,4935,4935,4935,0
20240403,140600,525960330,4935,4930,4935,4930,399
20240403,140500,523992455,4935,4930,4935,4930,111
20240403,140400,523444795,4935,4935,4935,4935,500
20240403,140300,520977295,4935,4930,4935,4930,404
20240403,140200,518985560,4935,4935,4935,4935,700
20240403,140100,515531060,4930,4935,4935,4930,133
20240403,140000,514874830,4935,4930,4935,4930,1175
20240403,135900,509077080,4930,4930,4930,4930,777
20240403,135800,505246470,4930,4930,4930,4925,166
20240403,135700,504428215,4925,4925,4925,4925,100
20240403,135600,503935715,4930,4930,4930,4925,487
20240403,135500,501535055,4930,4925,4930,4925,225
20240403,135400,500425930,4930,4930,4930,4930,630
20240403,135300,497320030,4925,4925,4925,4925,175
20240403,135200,496458155,4925,4925,4925,4925,786
20240403,135100,492587105,4920,4920,4920,4920,3115
20240403,135000,477261305,4920,4920,4920,4920,175
20240403,134900,476400305,4925,4920,4925,4920,154
20240403,134800,475641980,4920,4920,4920,4920,0
20240403,134700,475641980,4920,4925,4925,4920,223
20240403,134600,474544330,4920,4925,4925,4920,52
20240403,134500,474288480,4920,4925,4925,4920,158
20240403,134400,473510455,4920,4920,4920,4920,125
20240403,134300,472895455,4920,4920,4920,4920,50
20240403,134200,472649455,4925,4920,4925,4920,120
20240403,134100,472058580,4920,4920,4920,4920,125
20240403,134000,471443580,4925,4920,4925,4920,191
20240403,133900,470503155,4920,4920,4920,4920,25
20240403,133800,470380155,4925,4925,4925,4925,86
20240403,133700,469956605,4920,4920,4920,4920,175
20240403,133600,469095605,4920,4920,4920,4920,25
20240403,133500,468972605,4920,4920,4920,4920,5602
20240403,133400,441410765,4920,4920,4920,4920,175
20240403,133300,440549765,4925,4920,4925,4920,112
20240403,133200,439998290,4920,4920,4920,4920,0
20240403,133100,439998290,4920,4925,4925,4920,267
20240403,133000,438683940,4920,4920,4920,4920,50
20240403,132900,438437940,4920,4925,4925,4920,110
20240403,132800,437896315,4920,4925,4925,4920,126
20240403,132700,437276390,4920,4920,4920,4920,50
20240403,132600,437030390,4920,4925,4925,4920,138
20240403,132500,436350865,4920,4920,4920,4920,25
20240403,132400,436227865,4920,4925,4925,4920,650
20240403,132300,433027365,4920,4920,4920,4920,25
20240403,132200,432904365,4925,4920,4925,4920,200
20240403,132100,431919490,4920,4920,4920,4920,150
20240403,132000,431181490,4920,4925,4925,4920,136
20240403,131900,430512315,4925,4925,4925,4925,111
20240403,131800,429965640,4920,4920,4920,4920,125
20240403,131700,429350640,4920,4920,4925,4920,246
20240403,131600,428139465,4920,4920,4920,4920,0
20240403,131500,428139465,4920,4925,4930,4920,1357
20240403,131400,421455785,4925,4925,4925,4925,75
20240403,131300,421086410,4930,4930,4930,4930,0
20240403,131200,421086410,4930,4925,4930,4925,318
20240403,131100,419519430,4925,4925,4925,4925,50
20240403,131000,419273180,4925,4930,4930,4925,145
20240403,130900,418558455,4925,4925,4925,4925,25
20240403,130800,418435330,4925,4925,4930,4925,334
20240403,130700,416789460,4925,4925,4925,4925,25
20240403,130600,416666335,4930,4925,4930,4925,127
20240403,130500,416040350,4925,4925,4930,4925,151
20240403,130400,415296670,4925,4925,4925,4925,25
20240403,130300,415173545,4930,4930,4930,4930,174
20240403,130200,414315725,4925,4925,4925,4925,125
20240403,130100,413700100,4925,4925,4930,4925,187
20240403,130000,412778565,4925,4925,4925,4925,0
20240403,125900,412778565,4925,4925,4930,4925,1549
20240403,125800,405148920,4925,4925,4930,4925,914
20240403,125700,400643275,4930,4930,4930,4930,0
20240403,125600,400643275,4930,4925,4930,4925,1822
20240403,125500,391660940,4925,4925,4925,4925,150
20240403,125400,390922190,4925,4930,4930,4925,196
20240403,125300,389956035,4925,4925,4925,4925,25
20240403,125200,389832910,4925,4925,4930,4925,365
20240403,125100,388034210,4925,4925,4925,4925,25
20240403,125000,387911085,4925,4930,4930,4925,188
20240403,124900,386984370,4925,4925,4930,4925,170
20240403,124800,386147020,4925,4925,4925,4925,25
20240403,124700,386023895,4930,4930,4930,4930,123
20240403,124600,385417505,4925,4925,4925,4925,125
20240403,124500,384801880,4925,4925,4930,4925,257
20240403,124400,383535245,4930,4930,4930,4930,200
20240403,124300,382549245,4930,4925,4930,4925,449
20240403,124200,380336300,4925,4925,4925,4925,75
20240403,124100,379966925,4930,4930,4930,4930,1
20240403,124000,379961995,4930,4925,4930,4925,178
20240403,123900,379084580,4925,4925,4925,4925,150
20240403,123800,378345830,4925,4930,4930,4925,159
20240403,123700,377562085,4925,4925,4925,4925,25
20240403,123600,377438960,4920,4915,4920,4915,6231
20240403,123500,346793990,4915,4915,4915,4915,25
20240403,123400,346671115,4920,4915,4920,4915,304
20240403,123300,345175560,4920,4915,4920,4915,242
20240403,123200,343985420,4915,4915,4915,4915,75
20240403,123100,343616795,4920,4920,4920,4920,144
20240403,123000,342908315,4915,4915,4915,4915,125
20240403,122900,342293940,4920,4915,4920,4915,218
20240403,122800,341221755,4915,4915,4915,4915,0
20240403,122700,341221755,4915,4915,4920,4915,290
20240403,122600,339795580,4915,4915,4915,4915,75
20240403,122500,339426955,4915,4915,4915,4915,1306
20240403,122400,333007965,4915,4915,4915,4910,543
20240403,122300,330339245,4910,4915,4915,4910,152
20240403,122200,329592915,4910,4915,4915,4910,491
20240403,122100,327179775,4910,4910,4910,4910,25
20240403,122000,327057025,4910,4910,4915,4910,274
20240403,121900,325711065,4910,4910,4910,4910,25
20240403,121800,325588315,4910,4910,4910,4910,25
20240403,121700,325465565,4915,4910,4915,4910,274
20240403,121600,324119355,4910,4910,4910,4910,75
20240403,121500,323751105,4910,4915,4915,4910,1896
20240403,121400,314441185,4910,4910,4915,4910,126
20240403,121300,313822520,4910,4910,4915,4910,277
20240403,121200,312461440,4910,4910,4910,4910,0
20240403,121100,312461440,4910,4915,4915,4910,164
20240403,121000,311655505,4910,4910,4910,4910,175
20240403,120900,310796255,4915,4915,4915,4915,0
20240403,120800,310796255,4915,4910,4915,4910,691
20240403,120700,307402615,4910,4910,4910,4910,150
20240403,120600,306666115,4910,4915,4915,4910,262
20240403,120500,305378510,4915,4915,4915,4910,46
20240403,120400,305152545,4915,4910,4915,4910,331
20240403,120300,303526430,4910,4910,4915,4910,2787
20240403,120200,289842015,4915,4910,4915,4910,85
20240403,120100,289424365,4915,4910,4915,4910,223
20240403,120000,288328820,4910,4915,4915,4910,97
20240403,115900,287852440,4915,4915,4915,4915,171
20240403,115800,287011975,4910,4910,4915,4910,155
20240403,115700,286250775,4910,4915,4915,4910,212
20240403,115600,285209170,4910,4910,4910,4910,0
20240403,115500,285209170,4910,4910,4910,4910,25
20240403,115400,285086420,4915,4910,4915,4910,341
20240403,115300,283411280,4915,4915,4915,4915,1
20240403,115200,283406365,4915,4915,4915,4915,120
20240403,115100,282816565,4910,4915,4915,4910,150
20240403,115000,282079815,4915,4920,4920,4915,196
20240403,114900,281115620,4915,4915,4915,4915,25
20240403,114800,280992745,4915,4920,4920,4915,215
20240403,114700,279935445,4915,4915,4915,4915,75
20240403,114600,279566820,4915,4915,4915,4915,25
20240403,114500,279443945,4915,4915,4920,4915,3408
20240403,114400,262692760,4915,4915,4915,4915,75
20240403,114300,262324135,4920,4920,4920,4920,113
20240403,114200,261768175,4915,4920,4920,4915,26
20240403,114100,261640380,4915,4920,4920,4915,428
20240403,114000,259535495,4920,4920,4920,4920,1625
20240403,113900,251540495,4915,4915,4915,4915,25
20240403,113800,251417620,4920,4915,4920,4915,283
20240403,113700,250026135,4920,4920,4920,4920,0
20240403,113600,250026135,4920,4915,4920,4915,188
20240403,113500,249101300,4915,4915,4915,4915,150
20240403,113400,248364050,4915,4920,4920,4915,148
20240403,113300,247636015,4915,4920,4920,4915,32
20240403,113200,247478700,4920,4920,4920,4915,275
20240403,113100,246126200,4920,4920,4920,4915,87
20240403,113000,245698535,4915,4915,4915,4915,25
20240403,112900,245575660,4920,4920,4920,4915,241
20240403,112800,244390440,4915,4915,4915,4915,75
20240403,112700,244021815,4920,4915,4920,4915,209
20240403,112600,242993660,4915,4915,4915,4915,0
20240403,112500,242993660,4915,4920,4920,4915,323
20240403,112400,241405375,4920,4920,4920,4920,15
20240403,112300,241331575,4915,4920,4920,4915,120
20240403,112200,240741300,4920,4915,4920,4915,348
20240403,112100,239030015,4915,4915,4915,4915,0
20240403,112000,239030015,4915,4920,4920,4915,139
20240403,111900,238346260,4920,4915,4920,4915,205
20240403,111800,237338535,4920,4920,4920,4920,304
20240403,111700,235842855,4920,4915,4920,4915,49
20240403,111600,235601900,4920,4920,4920,4915,259
20240403,111500,234328120,4915,4920,4920,4915,95
20240403,111400,233861095,4920,4920,4920,4915,251
20240403,111300,232626300,4920,4915,4920,4915,1261
20240403,111200,226422680,4915,4915,4915,4915,119
20240403,111100,225837795,4920,4915,4920,4915,401
20240403,111000,223865000,4915,4915,4915,4915,0
20240403,110900,223865000,4915,4920,4920,4915,2351
20240403,110800,212298955,4915,4915,4915,4915,0
20240403,110700,212298955,4915,4920,4920,4915,75
20240403,110600,211930080,4920,4915,4920,4915,291
20240403,110500,210499235,4915,4915,4915,4915,0
20240403,110400,210499235,4915,4920,4920,4915,209
20240403,110300,209471080,4915,4915,4915,4915,175
20240403,110200,208610955,4920,4920,4920,4920,102
20240403,110100,208109115,4915,4915,4915,4915,25
20240403,110000,207986240,4915,4920,4920,4915,152
20240403,105900,207238900,4915,4920,4920,4915,261
20240403,105800,205955155,4920,4915,4920,4915,26
20240403,105700,205827360,4920,4920,4920,4920,103
20240403,105600,205320600,4915,4920,4920,4915,176
20240403,105500,204455555,4915,4915,4920,4915,342
20240403,105400,202773760,4920,4920,4920,4920,2
20240403,105300,202763920,4915,4920,4920,4915,289
20240403,105200,201342915,4920,4920,4920,4920,30
20240403,105100,201195315,4915,4925,4925,4915,2620
20240403,105000,188303415,4930,4925,4930,4925,323
20240403,104900,186711900,4930,4930,4930,4930,2
20240403,104800,186702040,4920,4920,4920,4920,1705
20240403,104700,178313440,4920,4930,4930,4920,1898
20240403,104600,168972985,4930,4930,4930,4930,83
20240403,104500,168563795,4930,4930,4930,4930,14
20240403,104400,168494775,4930,4935,4935,4930,101
20240403,104300,167996840,4930,4930,4935,4930,199
20240403,104200,167015150,4935,4935,4935,4930,28
20240403,104100,166877095,4935,4930,4935,4930,161
20240403,104000,166082580,4930,4935,4935,4930,176
20240403,103900,165214895,4935,4930,4935,4930,154
20240403,103800,164455030,4935,4930,4935,4930,2427
20240403,103700,152485915,4925,4930,4930,4925,361
20240403,103600,150707060,4925,4925,4925,4925,0
20240403,103500,150707060,4925,4925,4930,4925,1459
20240403,103400,143520470,4925,4925,4925,4920,322
20240403,103300,141935495,4920,4925,4925,4920,5
20240403,103200,141910875,4920,4920,4925,4920,103
20240403,103100,141404065,4920,4920,4920,4915,495
20240403,103000,138969545,4915,4915,4915,4915,2474
20240403,102900,126809835,4915,4915,4915,4915,1640
20240403,102800,118749235,4925,4920,4925,4920,953
20240403,102700,114060465,4920,4925,4925,4920,263
20240403,102600,112765565,4925,4920,4925,4920,27
20240403,102500,112632715,4925,4925,4925,4925,248
20240403,102400,111411315,4920,4930,4930,4920,141
20240403,102300,110717435,4925,4920,4925,4920,189
20240403,102200,109786735,4925,4920,4925,4920,751
20240403,102100,106089390,4915,4925,4925,4915,152
20240403,102000,105342290,4920,4920,4920,4920,3307
20240403,101900,89071850,4915,4920,4920,4915,27
20240403,101800,88939135,4920,4925,4925,4920,405
20240403,101700,86946525,4925,4925,4925,4925,0
20240403,101600,86946525,4925,4925,4925,4920,28
20240403,101500,86808750,4915,4920,4925,4915,176
20240403,101400,85943325,4925,4925,4925,4925,215
20240403,101300,84884450,4920,4920,4920,4920,25
20240403,101200,84761450,4925,4920,4925,4920,102
20240403,101100,84259600,4920,4925,4925,4920,194
20240403,101000,83304525,4925,4920,4925,4920,26
20240403,100900,83176600,4925,4925,4925,4925,2
20240403,100800,83166750,4915,4925,4925,4915,2048
20240403,100700,73091085,4925,4925,4925,4925,127
20240403,100600,72465610,4930,4930,4930,4930,14
20240403,100500,72396590,4930,4930,4930,4920,510
20240403,100400,69885335,4925,4930,4930,4925,1600
20240403,100300,62005330,4925,4930,4930,4925,26
20240403,100200,61877275,4930,4930,4930,4925,303
20240403,100100,60384360,4925,4925,4925,4925,389
20240403,100000,58468535,4930,4935,4935,4930,215
20240403,095900,57408580,4935,4930,4935,4930,511
20240403,095800,54889345,4935,4940,4940,4930,965
20240403,095700,50128090,4940,4945,4945,4940,882
20240403,095600,45770955,4945,4945,4945,4945,55
20240403,095500,45498980,4945,4945,4945,4945,63
20240403,095400,45187445,4945,4945,4945,4945,228
20240403,095300,44059985,4945,4945,4945,4945,12
20240403,095200,44000645,4945,4945,4945,4945,2
20240403,095100,43990755,4945,4945,4945,4945,38
20240403,095000,43802845,4945,4945,4945,4945,103
20240403,094900,43293510,4945,4945,4945,4945,1
20240403,094800,43288565,4945,4945,4945,4945,53
20240403,094700,43026480,4945,4945,4945,4945,0
20240403,094600,43026480,4945,4945,4945,4945,166
20240403,094500,42205610,4945,4945,4945,4945,6
20240403,094400,42175940,4945,4945,4945,4945,158
20240403,094300,41394630,4945,4945,4945,4945,0
20240403,094200,41394630,4945,4945,4945,4945,0
20240403,094100,41394630,4945,4945,4945,4945,635
20240403,094000,38254555,4945,4945,4945,4945,0
20240403,093900,38254555,4945,4945,4945,4945,145
20240403,093800,37537530,4940,4940,4940,4940,0
20240403,093700,37537530,4940,4950,4950,4940,745
20240403,093600,33854770,4945,4945,4945,4945,503
20240403,093500,31367435,4950,4950,4950,4950,129
20240403,093400,30728885,4950,4950,4950,4950,0
20240403,093300,30728885,4950,4950,4950,4950,0
20240403,093200,30728885,4950,4950,4950,4950,190
20240403,093100,29788385,4945,4945,4945,4945,0
20240403,093000,29788385,4945,4950,4950,4945,339
20240403,092900,28111335,4950,4950,4950,4950,0
20240403,092800,28111335,4950,4950,4950,4950,282
20240403,092700,26715435,4950,4950,4950,4950,105
20240403,092600,26195685,4950,4950,4950,4950,5
20240403,092500,26170935,4950,4950,4950,4950,92
20240403,092400,25715535,4950,4950,4950,4950,0
20240403,092300,25715535,4950,4955,4955,4950,3088
20240403,092200,10429000,4955,4960,4960,4955,138
20240403,092100,9745160,4955,4955,4955,4955,35
20240403,092000,9571735,4955,4955,4955,4955,4
20240403,091900,9551915,4965,4960,4965,4955,1200
20240403,091800,3604735,4965,4965,4965,4965,0
20240403,091700,3604735,4965,4970,4970,4965,60
20240403,091600,3306585,4970,4970,4970,4970,93
20240403,091500,2844375,4960,4960,4960,4960,142
20240403,091400,2140055,4950,4950,4950,4950,0
20240403,091300,2140055,4950,4950,4950,4950,40
20240403,091200,1942055,4980,4980,4980,4980,0
20240403,091100,1942055,4980,4980,4980,4980,0
20240403,091000,1942055,4980,4980,4980,4980,1
20240403,090900,1937075,4980,4980,4980,4980,2
20240403,090800,1927115,4980,4980,4980,4980,1
20240403,090700,1922135,4980,4980,4980,4980,1
20240403,090600,1917155,4980,4980,4980,4980,1
20240403,090500,1912175,4985,4985,4985,4985,14
20240403,090400,1842385,4985,4940,4990,4940,249
20240403,090300,603100,4940,4940,4940,4940,0
20240403,090200,603100,4940,4960,4960,4940,15
20240403,090100,528940,4990,4990,4990,4990,0
20240403,090000,528940,4990,4990,4990,4990,106