KissMeData/089150/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,194400,85832945,2615,2615,2615,2615,1699
20240416,194300,85832945,2615,2615,2615,2615,0
20240416,194200,85832945,2615,2615,2615,2615,0
20240416,194100,85832945,2615,2615,2615,2615,0
20240416,194000,85832945,2615,2615,2615,2615,0
20240416,193900,85832945,2615,2615,2615,2615,0
20240416,193800,85832945,2615,2615,2615,2615,0
20240416,193700,85832945,2615,2615,2615,2615,0
20240416,193600,85832945,2615,2615,2615,2615,0
20240416,193500,85832945,2615,2615,2615,2615,0
20240416,193400,85832945,2615,2615,2615,2615,0
20240416,193300,85832945,2615,2615,2615,2615,0
20240416,193200,85832945,2615,2615,2615,2615,0
20240416,193100,85832945,2615,2615,2615,2615,0
20240416,193000,85832945,2615,2615,2615,2615,0
20240416,192900,85832945,2615,2615,2615,2615,0
20240416,192800,85832945,2615,2615,2615,2615,0
20240416,192700,85832945,2615,2615,2615,2615,0
20240416,192600,85832945,2615,2615,2615,2615,0
20240416,192500,85832945,2615,2615,2615,2615,0
20240416,192400,85832945,2615,2615,2615,2615,0
20240416,192300,85832945,2615,2615,2615,2615,0
20240416,192200,85832945,2615,2615,2615,2615,0
20240416,192100,85832945,2615,2615,2615,2615,0
20240416,192000,85832945,2615,2615,2615,2615,0
20240416,191900,85832945,2615,2615,2615,2615,0
20240416,191800,85832945,2615,2615,2615,2615,0
20240416,191700,85832945,2615,2615,2615,2615,0
20240416,191600,85832945,2615,2615,2615,2615,0
20240416,191500,85832945,2615,2615,2615,2615,0
20240416,191400,85832945,2615,2615,2615,2615,1699
20240416,191300,85832945,2615,2615,2615,2615,0
20240416,191200,85832945,2615,2615,2615,2615,0
20240416,191100,85832945,2615,2615,2615,2615,0
20240416,191000,85832945,2615,2615,2615,2615,0
20240416,190900,85832945,2615,2615,2615,2615,0
20240416,190800,85832945,2615,2615,2615,2615,0
20240416,190700,85832945,2615,2615,2615,2615,0
20240416,190600,85832945,2615,2615,2615,2615,0
20240416,190500,85832945,2615,2615,2615,2615,0
20240416,190400,85832945,2615,2615,2615,2615,0
20240416,190300,85832945,2615,2615,2615,2615,0
20240416,190200,85832945,2615,2615,2615,2615,0
20240416,190100,85832945,2615,2615,2615,2615,0
20240416,190000,85832945,2615,2615,2615,2615,0
20240416,185900,85832945,2615,2615,2615,2615,0
20240416,185800,85832945,2615,2615,2615,2615,0
20240416,185700,85832945,2615,2615,2615,2615,0
20240416,185600,85832945,2615,2615,2615,2615,0
20240416,185500,85832945,2615,2615,2615,2615,0
20240416,185400,85832945,2615,2615,2615,2615,0
20240416,185300,85832945,2615,2615,2615,2615,0
20240416,185200,85832945,2615,2615,2615,2615,0
20240416,185100,85832945,2615,2615,2615,2615,0
20240416,185000,85832945,2615,2615,2615,2615,0
20240416,184900,85832945,2615,2615,2615,2615,0
20240416,184800,85832945,2615,2615,2615,2615,0
20240416,184700,85832945,2615,2615,2615,2615,0
20240416,184600,85832945,2615,2615,2615,2615,0
20240416,184500,85832945,2615,2615,2615,2615,0
20240416,184400,85832945,2615,2615,2615,2615,1699
20240416,184300,85832945,2615,2615,2615,2615,0
20240416,184200,85832945,2615,2615,2615,2615,0
20240416,184100,85832945,2615,2615,2615,2615,0
20240416,184000,85832945,2615,2615,2615,2615,0
20240416,183900,85832945,2615,2615,2615,2615,0
20240416,183800,85832945,2615,2615,2615,2615,0
20240416,183700,85832945,2615,2615,2615,2615,0
20240416,183600,85832945,2615,2615,2615,2615,0
20240416,183500,85832945,2615,2615,2615,2615,0
20240416,183400,85832945,2615,2615,2615,2615,0
20240416,183300,85832945,2615,2615,2615,2615,0
20240416,183200,85832945,2615,2615,2615,2615,0
20240416,183100,85832945,2615,2615,2615,2615,0
20240416,183000,85832945,2615,2615,2615,2615,0
20240416,182900,85832945,2615,2615,2615,2615,0
20240416,182800,85832945,2615,2615,2615,2615,0
20240416,182700,85832945,2615,2615,2615,2615,0
20240416,182600,85832945,2615,2615,2615,2615,0
20240416,182500,85832945,2615,2615,2615,2615,0
20240416,182400,85832945,2615,2615,2615,2615,0
20240416,182300,85832945,2615,2615,2615,2615,0
20240416,182200,85832945,2615,2615,2615,2615,0
20240416,182100,85832945,2615,2615,2615,2615,0
20240416,182000,85832945,2615,2615,2615,2615,0
20240416,181900,85832945,2615,2615,2615,2615,0
20240416,181800,85832945,2615,2615,2615,2615,0
20240416,181700,85832945,2615,2615,2615,2615,0
20240416,181600,85832945,2615,2615,2615,2615,0
20240416,181500,85832945,2615,2615,2615,2615,0
20240416,181400,85832945,2615,2615,2615,2615,1699
20240416,181300,85832945,2615,2615,2615,2615,0
20240416,181200,85832945,2615,2615,2615,2615,0
20240416,181100,85832945,2615,2615,2615,2615,0
20240416,181000,85832945,2615,2615,2615,2615,0
20240416,180900,85832945,2615,2615,2615,2615,0
20240416,180800,85832945,2615,2615,2615,2615,0
20240416,180700,85832945,2615,2615,2615,2615,0
20240416,180600,85832945,2615,2615,2615,2615,0
20240416,180500,85832945,2615,2615,2615,2615,0
20240416,180400,85832945,2615,2615,2615,2615,0
20240416,180300,85832945,2615,2615,2615,2615,0
20240416,180200,85832945,2615,2615,2615,2615,0
20240416,180100,85832945,2615,2615,2615,2615,0
20240416,180000,85832945,2615,2615,2615,2615,0
20240416,175900,85832945,2615,2615,2615,2615,0
20240416,175800,85832945,2615,2615,2615,2615,0
20240416,175700,85832945,2615,2615,2615,2615,0
20240416,175600,85832945,2615,2615,2615,2615,0
20240416,175500,85832945,2615,2615,2615,2615,0
20240416,175400,85832945,2615,2615,2615,2615,0
20240416,175300,85832945,2615,2615,2615,2615,0
20240416,175200,85832945,2615,2615,2615,2615,0
20240416,175100,85832945,2615,2615,2615,2615,0
20240416,175000,85832945,2615,2615,2615,2615,0
20240416,174900,85832945,2615,2615,2615,2615,0
20240416,174800,85832945,2615,2615,2615,2615,0
20240416,174700,85832945,2615,2615,2615,2615,0
20240416,174600,85832945,2615,2615,2615,2615,0
20240416,174500,85832945,2615,2615,2615,2615,0
20240416,174400,85832945,2615,2615,2615,2615,1699
20240416,174300,85832945,2615,2615,2615,2615,0
20240416,174200,85832945,2615,2615,2615,2615,0
20240416,174100,85832945,2615,2615,2615,2615,0
20240416,174000,85832945,2615,2615,2615,2615,0
20240416,173900,85832945,2615,2615,2615,2615,0
20240416,173800,85832945,2615,2615,2615,2615,0
20240416,173700,85832945,2615,2615,2615,2615,0
20240416,173600,85832945,2615,2615,2615,2615,0
20240416,173500,85832945,2615,2615,2615,2615,0
20240416,173400,85832945,2615,2615,2615,2615,0
20240416,173300,85832945,2615,2615,2615,2615,0
20240416,173200,85832945,2615,2615,2615,2615,0
20240416,173100,85832945,2615,2615,2615,2615,0
20240416,173000,85832945,2615,2615,2615,2615,0
20240416,172900,85832945,2615,2615,2615,2615,0
20240416,172800,85832945,2615,2615,2615,2615,0
20240416,172700,85832945,2615,2615,2615,2615,0
20240416,172600,85832945,2615,2615,2615,2615,0
20240416,172500,85832945,2615,2615,2615,2615,0
20240416,172400,85832945,2615,2615,2615,2615,0
20240416,172300,85832945,2615,2615,2615,2615,0
20240416,172200,85832945,2615,2615,2615,2615,0
20240416,172100,85832945,2615,2615,2615,2615,0
20240416,172000,85832945,2615,2615,2615,2615,0
20240416,171900,85832945,2615,2615,2615,2615,0
20240416,171800,85832945,2615,2615,2615,2615,0
20240416,171700,85832945,2615,2615,2615,2615,0
20240416,171600,85832945,2615,2615,2615,2615,0
20240416,171500,85832945,2615,2615,2615,2615,0
20240416,171400,85832945,2615,2615,2615,2615,1699
20240416,171300,85832945,2615,2615,2615,2615,0
20240416,171200,85832945,2615,2615,2615,2615,0
20240416,171100,85832945,2615,2615,2615,2615,0
20240416,171000,85832945,2615,2615,2615,2615,0
20240416,170900,85832945,2615,2615,2615,2615,0
20240416,170800,85832945,2615,2615,2615,2615,0
20240416,170700,85832945,2615,2615,2615,2615,0
20240416,170600,85832945,2615,2615,2615,2615,0
20240416,170500,85832945,2615,2615,2615,2615,0
20240416,170400,85832945,2615,2615,2615,2615,0
20240416,170300,85832945,2615,2615,2615,2615,0
20240416,170200,85832945,2615,2615,2615,2615,0
20240416,170100,85832945,2615,2615,2615,2615,0
20240416,170000,85832945,2615,2615,2615,2615,0
20240416,165900,85832945,2615,2615,2615,2615,0
20240416,165800,85832945,2615,2615,2615,2615,0
20240416,165700,85832945,2615,2615,2615,2615,0
20240416,165600,85832945,2615,2615,2615,2615,0
20240416,165500,85832945,2615,2615,2615,2615,0
20240416,165400,85832945,2615,2615,2615,2615,0
20240416,165300,85832945,2615,2615,2615,2615,0
20240416,165200,85832945,2615,2615,2615,2615,0
20240416,165100,85832945,2615,2615,2615,2615,0
20240416,165000,85832945,2615,2615,2615,2615,0
20240416,164900,85832945,2615,2615,2615,2615,0
20240416,164800,85832945,2615,2615,2615,2615,0
20240416,164700,85832945,2615,2615,2615,2615,0
20240416,164600,85832945,2615,2615,2615,2615,0
20240416,164500,85832945,2615,2615,2615,2615,0
20240416,164400,85832945,2615,2615,2615,2615,1699
20240416,164300,85832945,2615,2615,2615,2615,0
20240416,164200,85832945,2615,2615,2615,2615,0
20240416,164100,85832945,2615,2615,2615,2615,0
20240416,164000,85832945,2615,2615,2615,2615,0
20240416,163900,85832945,2615,2615,2615,2615,0
20240416,163800,85832945,2615,2615,2615,2615,0
20240416,163700,85832945,2615,2615,2615,2615,0
20240416,163600,85832945,2615,2615,2615,2615,0
20240416,163500,85832945,2615,2615,2615,2615,0
20240416,163400,85832945,2615,2615,2615,2615,0
20240416,163300,85832945,2615,2615,2615,2615,0
20240416,163200,85832945,2615,2615,2615,2615,0
20240416,163100,85832945,2615,2615,2615,2615,0
20240416,163000,85832945,2615,2615,2615,2615,0
20240416,162900,85832945,2615,2615,2615,2615,0
20240416,162800,85832945,2615,2615,2615,2615,0
20240416,162700,85832945,2615,2615,2615,2615,0
20240416,162600,85832945,2615,2615,2615,2615,0
20240416,162500,85832945,2615,2615,2615,2615,0
20240416,162400,85832945,2615,2615,2615,2615,0
20240416,162300,85832945,2615,2615,2615,2615,0
20240416,162200,85832945,2615,2615,2615,2615,0
20240416,162100,85832945,2615,2615,2615,2615,0
20240416,162000,85832945,2615,2615,2615,2615,0
20240416,161900,85832945,2615,2615,2615,2615,0
20240416,161800,85832945,2615,2615,2615,2615,0
20240416,161700,85832945,2615,2615,2615,2615,0
20240416,161600,85832945,2615,2615,2615,2615,0
20240416,161500,85832945,2615,2615,2615,2615,0
20240416,161400,85832945,2615,2615,2615,2615,1699
20240416,161300,85832945,2615,2615,2615,2615,0
20240416,161200,85832945,2615,2615,2615,2615,0
20240416,161100,85832945,2615,2615,2615,2615,0
20240416,161000,85832945,2615,2615,2615,2615,0
20240416,160900,85832945,2615,2615,2615,2615,0
20240416,160800,85832945,2615,2615,2615,2615,0
20240416,160700,85832945,2615,2615,2615,2615,0
20240416,160600,85832945,2615,2615,2615,2615,0
20240416,160500,85832945,2615,2615,2615,2615,0
20240416,160400,85832945,2615,2615,2615,2615,0
20240416,160300,85832945,2615,2615,2615,2615,0
20240416,160200,85832945,2615,2615,2615,2615,0
20240416,160100,85832945,2615,2615,2615,2615,0
20240416,160000,85832945,2615,2615,2615,2615,0
20240416,155900,85832945,2615,2615,2615,2615,0
20240416,155800,85832945,2615,2615,2615,2615,0
20240416,155700,85832945,2615,2615,2615,2615,0
20240416,155600,85832945,2615,2615,2615,2615,0
20240416,155500,85832945,2615,2615,2615,2615,0
20240416,155400,85832945,2615,2615,2615,2615,0
20240416,155300,85832945,2615,2615,2615,2615,0
20240416,155200,85832945,2615,2615,2615,2615,0
20240416,155100,85832945,2615,2615,2615,2615,0
20240416,155000,85832945,2615,2615,2615,2615,0
20240416,154900,85832945,2615,2615,2615,2615,0
20240416,154800,85832945,2615,2615,2615,2615,0
20240416,154700,85832945,2615,2615,2615,2615,0
20240416,154600,85832945,2615,2615,2615,2615,0
20240416,154500,85832945,2615,2615,2615,2615,0
20240416,154400,85832945,2615,2615,2615,2615,1699
20240416,154300,85832945,2615,2615,2615,2615,0
20240416,154200,85832945,2615,2615,2615,2615,0
20240416,154100,85832945,2615,2615,2615,2615,0
20240416,154000,85832945,2615,2615,2615,2615,0
20240416,153900,85832945,2615,2615,2615,2615,0
20240416,153800,85832945,2615,2615,2615,2615,0
20240416,153700,85832945,2615,2615,2615,2615,0
20240416,153600,85832945,2615,2615,2615,2615,0
20240416,153500,85832945,2615,2615,2615,2615,0
20240416,153400,85832945,2615,2615,2615,2615,0
20240416,153300,85832945,2615,2615,2615,2615,0
20240416,153200,85832945,2615,2615,2615,2615,0
20240416,153100,85832945,2615,2615,2615,2615,0
20240416,153000,85832945,2615,2615,2615,2615,1699
20240416,152900,81390060,2615,2615,2615,2615,0
20240416,152800,81390060,2615,2615,2615,2615,0
20240416,152700,81390060,2615,2615,2615,2615,0
20240416,152600,81390060,2615,2615,2615,2615,0
20240416,152500,81390060,2615,2615,2615,2615,0
20240416,152400,81390060,2615,2615,2615,2615,0
20240416,152300,81390060,2615,2615,2615,2615,0
20240416,152200,81390060,2615,2615,2615,2615,0
20240416,152100,81390060,2615,2615,2615,2615,0
20240416,152000,81390060,2615,2615,2615,2615,0
20240416,151900,81390060,2615,2615,2615,2615,59
20240416,151800,81235775,2620,2620,2620,2620,0
20240416,151700,81235775,2620,2620,2620,2620,18
20240416,151600,81188615,2620,2620,2620,2620,4
20240416,151500,81178135,2630,2630,2630,2630,0
20240416,151400,81178135,2630,2630,2630,2630,200
20240416,151300,80652135,2630,2630,2630,2630,0
20240416,151200,80652135,2630,2630,2630,2630,50
20240416,151100,80520635,2630,2630,2630,2630,1
20240416,151000,80518005,2615,2620,2620,2615,609
20240416,150900,78925300,2635,2635,2635,2635,0
20240416,150800,78925300,2635,2635,2635,2635,1000
20240416,150700,76290300,2615,2615,2615,2615,0
20240416,150600,76290300,2615,2615,2615,2615,0
20240416,150500,76290300,2615,2615,2615,2615,0
20240416,150400,76290300,2615,2630,2630,2615,3588
20240416,150300,66899845,2630,2630,2630,2630,0
20240416,150200,66899845,2630,2630,2630,2630,0
20240416,150100,66899845,2630,2630,2630,2630,0
20240416,150000,66899845,2630,2635,2635,2630,16
20240416,145900,66857735,2620,2620,2620,2620,0
20240416,145800,66857735,2620,2620,2620,2620,0
20240416,145700,66857735,2620,2620,2620,2620,0
20240416,145600,66857735,2620,2620,2620,2620,0
20240416,145500,66857735,2620,2620,2620,2620,0
20240416,145400,66857735,2620,2620,2620,2620,0
20240416,145300,66857735,2620,2620,2620,2620,0
20240416,145200,66857735,2620,2620,2620,2620,0
20240416,145100,66857735,2620,2620,2620,2620,0
20240416,145000,66857735,2620,2620,2620,2620,41
20240416,144900,66750315,2620,2620,2620,2620,10
20240416,144800,66724115,2620,2620,2620,2620,0
20240416,144700,66724115,2620,2620,2620,2620,0
20240416,144600,66724115,2620,2620,2620,2620,0
20240416,144500,66724115,2620,2620,2620,2620,0
20240416,144400,66724115,2620,2620,2620,2620,0
20240416,144300,66724115,2620,2620,2620,2620,0
20240416,144200,66724115,2620,2620,2620,2620,0
20240416,144100,66724115,2620,2620,2620,2620,0
20240416,144000,66724115,2620,2620,2620,2620,0
20240416,143900,66724115,2620,2620,2620,2620,2456
20240416,143800,60289395,2625,2625,2625,2625,651
20240416,143700,58580520,2635,2635,2635,2635,2
20240416,143600,58575250,2635,2635,2635,2635,0
20240416,143500,58575250,2635,2635,2635,2635,4
20240416,143400,58564710,2635,2635,2635,2635,1
20240416,143300,58562075,2630,2630,2630,2630,1
20240416,143200,58559445,2630,2630,2630,2630,0
20240416,143100,58559445,2630,2630,2630,2630,1
20240416,143000,58556815,2630,2630,2630,2630,0
20240416,142900,58556815,2630,2630,2630,2630,0
20240416,142800,58556815,2630,2630,2630,2630,0
20240416,142700,58556815,2630,2630,2630,2630,0
20240416,142600,58556815,2630,2630,2630,2630,0
20240416,142500,58556815,2630,2630,2630,2630,0
20240416,142400,58556815,2630,2630,2630,2630,0
20240416,142300,58556815,2630,2630,2630,2630,0
20240416,142200,58556815,2630,2630,2630,2630,0
20240416,142100,58556815,2630,2630,2630,2630,0
20240416,142000,58556815,2630,2630,2630,2630,1338
20240416,141900,55037875,2635,2635,2635,2635,0
20240416,141800,55037875,2635,2635,2635,2635,0
20240416,141700,55037875,2635,2635,2635,2635,0
20240416,141600,55037875,2635,2635,2635,2635,0
20240416,141500,55037875,2635,2635,2635,2635,1
20240416,141400,55035240,2635,2635,2635,2635,3
20240416,141300,55027335,2630,2630,2630,2630,0
20240416,141200,55027335,2630,2630,2630,2630,10
20240416,141100,55001035,2640,2640,2640,2640,0
20240416,141000,55001035,2640,2640,2640,2640,0
20240416,140900,55001035,2640,2640,2640,2640,0
20240416,140800,55001035,2640,2640,2640,2640,0
20240416,140700,55001035,2640,2640,2640,2640,0
20240416,140600,55001035,2640,2640,2640,2640,0
20240416,140500,55001035,2640,2640,2640,2640,20
20240416,140400,54948235,2640,2640,2640,2640,0
20240416,140300,54948235,2640,2640,2640,2640,0
20240416,140200,54948235,2640,2640,2640,2640,0
20240416,140100,54948235,2640,2640,2640,2640,50
20240416,140000,54816235,2635,2635,2635,2635,3
20240416,135900,54808330,2640,2640,2640,2640,0
20240416,135800,54808330,2640,2640,2640,2640,0
20240416,135700,54808330,2640,2640,2640,2640,0
20240416,135600,54808330,2640,2640,2640,2640,0
20240416,135500,54808330,2640,2640,2640,2640,0
20240416,135400,54808330,2640,2640,2640,2640,0
20240416,135300,54808330,2640,2640,2640,2640,0
20240416,135200,54808330,2640,2640,2640,2640,0
20240416,135100,54808330,2640,2640,2640,2640,0
20240416,135000,54808330,2640,2640,2640,2640,3
20240416,134900,54800410,2640,2640,2640,2640,0
20240416,134800,54800410,2640,2640,2640,2640,0
20240416,134700,54800410,2640,2640,2640,2640,50
20240416,134600,54668410,2640,2640,2640,2640,600
20240416,134500,53084410,2640,2640,2640,2640,0
20240416,134400,53084410,2640,2640,2640,2640,0
20240416,134300,53084410,2640,2635,2640,2635,227
20240416,134200,52486015,2640,2640,2640,2640,0
20240416,134100,52486015,2640,2640,2640,2640,0
20240416,134000,52486015,2640,2640,2640,2640,0
20240416,133900,52486015,2640,2640,2640,2640,0
20240416,133800,52486015,2640,2640,2640,2640,0
20240416,133700,52486015,2640,2640,2640,2640,3
20240416,133600,52478095,2640,2640,2640,2640,155
20240416,133500,52068895,2650,2650,2650,2650,0
20240416,133400,52068895,2650,2650,2650,2650,0
20240416,133300,52068895,2650,2650,2650,2650,0
20240416,133200,52068895,2650,2650,2650,2650,0
20240416,133100,52068895,2650,2650,2650,2650,0
20240416,133000,52068895,2650,2650,2650,2650,1
20240416,132900,52066245,2635,2635,2635,2635,0
20240416,132800,52066245,2635,2640,2640,2635,330
20240416,132700,51196390,2645,2645,2645,2645,73
20240416,132600,51003305,2645,2645,2645,2645,500
20240416,132500,49680805,2640,2640,2640,2640,0
20240416,132400,49680805,2640,2640,2640,2640,0
20240416,132300,49680805,2640,2640,2640,2640,0
20240416,132200,49680805,2640,2640,2640,2640,0
20240416,132100,49680805,2640,2640,2640,2640,0
20240416,132000,49680805,2640,2645,2645,2640,3
20240416,131900,49672880,2640,2640,2640,2640,0
20240416,131800,49672880,2640,2640,2640,2640,0
20240416,131700,49672880,2640,2640,2640,2640,0
20240416,131600,49672880,2640,2640,2640,2640,0
20240416,131500,49672880,2640,2640,2640,2640,0
20240416,131400,49672880,2640,2640,2640,2640,417
20240416,131300,48572000,2645,2645,2645,2645,692
20240416,131200,46741660,2645,2645,2645,2645,0
20240416,131100,46741660,2645,2645,2645,2645,18
20240416,131000,46694050,2650,2650,2650,2650,0
20240416,130900,46694050,2650,2650,2650,2650,0
20240416,130800,46694050,2650,2650,2650,2650,0
20240416,130700,46694050,2650,2650,2650,2650,0
20240416,130600,46694050,2650,2650,2650,2650,8
20240416,130500,46672850,2650,2650,2650,2650,200
20240416,130400,46142850,2650,2650,2650,2650,0
20240416,130300,46142850,2650,2650,2650,2650,0
20240416,130200,46142850,2650,2650,2650,2650,404
20240416,130100,45072250,2650,2650,2650,2650,0
20240416,130000,45072250,2650,2650,2650,2650,0
20240416,125900,45072250,2650,2650,2650,2650,0
20240416,125800,45072250,2650,2650,2650,2650,0
20240416,125700,45072250,2650,2650,2650,2650,66
20240416,125600,44897350,2645,2645,2645,2645,0
20240416,125500,44897350,2645,2645,2645,2645,0
20240416,125400,44897350,2645,2645,2645,2645,0
20240416,125300,44897350,2645,2645,2645,2645,0
20240416,125200,44897350,2645,2645,2645,2645,0
20240416,125100,44897350,2645,2645,2645,2645,0
20240416,125000,44897350,2645,2645,2645,2645,0
20240416,124900,44897350,2645,2645,2645,2645,0
20240416,124800,44897350,2645,2645,2645,2645,0
20240416,124700,44897350,2645,2645,2645,2645,0
20240416,124600,44897350,2645,2645,2645,2645,0
20240416,124500,44897350,2645,2645,2645,2645,0
20240416,124400,44897350,2645,2645,2645,2645,0
20240416,124300,44897350,2645,2645,2645,2645,2
20240416,124200,44892060,2645,2645,2645,2645,0
20240416,124100,44892060,2645,2645,2645,2645,0
20240416,124000,44892060,2645,2645,2645,2645,0
20240416,123900,44892060,2645,2645,2645,2645,0
20240416,123800,44892060,2645,2645,2645,2645,638
20240416,123700,43204550,2645,2645,2645,2645,0
20240416,123600,43204550,2645,2645,2645,2645,330
20240416,123500,42331700,2645,2645,2645,2645,0
20240416,123400,42331700,2645,2645,2645,2645,0
20240416,123300,42331700,2645,2645,2645,2645,0
20240416,123200,42331700,2645,2645,2645,2645,0
20240416,123100,42331700,2645,2645,2645,2645,260
20240416,123000,41644000,2650,2650,2650,2650,1
20240416,122900,41641350,2650,2650,2650,2650,0
20240416,122800,41641350,2650,2650,2650,2650,4
20240416,122700,41630750,2650,2650,2650,2650,737
20240416,122600,39677700,2640,2640,2640,2640,0
20240416,122500,39677700,2640,2640,2640,2640,0
20240416,122400,39677700,2640,2640,2640,2640,0
20240416,122300,39677700,2640,2640,2640,2640,0
20240416,122200,39677700,2640,2640,2640,2640,0
20240416,122100,39677700,2640,2640,2640,2640,0
20240416,122000,39677700,2640,2640,2640,2640,0
20240416,121900,39677700,2640,2640,2640,2640,0
20240416,121800,39677700,2640,2640,2640,2640,0
20240416,121700,39677700,2640,2640,2640,2640,0
20240416,121600,39677700,2640,2640,2640,2640,500
20240416,121500,38357700,2640,2640,2640,2640,0
20240416,121400,38357700,2640,2640,2640,2640,0
20240416,121300,38357700,2640,2640,2640,2640,0
20240416,121200,38357700,2640,2640,2640,2640,0
20240416,121100,38357700,2640,2640,2640,2640,0
20240416,121000,38357700,2640,2640,2640,2640,0
20240416,120900,38357700,2640,2640,2640,2640,0
20240416,120800,38357700,2640,2650,2650,2640,241
20240416,120700,37720755,2650,2650,2650,2650,0
20240416,120600,37720755,2650,2650,2650,2650,0
20240416,120500,37720755,2650,2650,2650,2650,1
20240416,120400,37718105,2650,2650,2650,2650,0
20240416,120300,37718105,2650,2650,2650,2650,0
20240416,120200,37718105,2650,2650,2650,2650,10
20240416,120100,37691605,2650,2650,2650,2650,50
20240416,120000,37559105,2650,2650,2650,2650,0
20240416,115900,37559105,2650,2650,2650,2650,0
20240416,115800,37559105,2650,2650,2650,2650,0
20240416,115700,37559105,2650,2650,2650,2650,3
20240416,115600,37551155,2650,2650,2650,2650,0
20240416,115500,37551155,2650,2645,2650,2645,20
20240416,115400,37498160,2640,2640,2640,2640,1
20240416,115300,37495520,2640,2640,2640,2640,0
20240416,115200,37495520,2640,2640,2640,2640,0
20240416,115100,37495520,2640,2640,2640,2640,0
20240416,115000,37495520,2640,2640,2640,2640,250
20240416,114900,36835520,2640,2640,2640,2640,1
20240416,114800,36832880,2640,2640,2640,2640,0
20240416,114700,36832880,2640,2640,2640,2640,9
20240416,114600,36809120,2640,2640,2640,2640,0
20240416,114500,36809120,2640,2640,2640,2640,0
20240416,114400,36809120,2640,2640,2640,2640,330
20240416,114300,35937920,2645,2640,2645,2640,3
20240416,114200,35929990,2640,2640,2640,2640,0
20240416,114100,35929990,2640,2640,2640,2640,0
20240416,114000,35929990,2640,2640,2640,2640,0
20240416,113900,35929990,2640,2640,2640,2640,0
20240416,113800,35929990,2640,2640,2640,2640,1
20240416,113700,35927350,2640,2640,2640,2640,0
20240416,113600,35927350,2640,2640,2640,2640,40
20240416,113500,35821750,2640,2640,2640,2640,0
20240416,113400,35821750,2640,2640,2640,2640,0
20240416,113300,35821750,2640,2640,2640,2640,0
20240416,113200,35821750,2640,2640,2640,2640,1
20240416,113100,35819110,2645,2645,2645,2645,0
20240416,113000,35819110,2645,2645,2645,2645,0
20240416,112900,35819110,2645,2645,2645,2645,1
20240416,112800,35816465,2645,2645,2645,2645,3
20240416,112700,35808530,2645,2645,2645,2645,0
20240416,112600,35808530,2645,2640,2645,2640,41
20240416,112500,35700090,2640,2640,2640,2640,1
20240416,112400,35697450,2645,2645,2645,2645,0
20240416,112300,35697450,2645,2645,2645,2645,48
20240416,112200,35570490,2645,2645,2645,2645,0
20240416,112100,35570490,2645,2640,2645,2640,64
20240416,112000,35401215,2640,2640,2640,2640,0
20240416,111900,35401215,2640,2640,2640,2640,0
20240416,111800,35401215,2640,2640,2640,2640,0
20240416,111700,35401215,2640,2640,2640,2640,0
20240416,111600,35401215,2640,2640,2640,2640,0
20240416,111500,35401215,2640,2640,2640,2640,1
20240416,111400,35398575,2640,2640,2640,2640,0
20240416,111300,35398575,2640,2640,2640,2640,1
20240416,111200,35395935,2640,2640,2640,2640,0
20240416,111100,35395935,2640,2640,2640,2640,19
20240416,111000,35345775,2640,2640,2640,2640,20
20240416,110900,35292975,2640,2640,2640,2640,1
20240416,110800,35290335,2645,2645,2645,2645,0
20240416,110700,35290335,2645,2645,2645,2645,5
20240416,110600,35277110,2645,2645,2645,2645,0
20240416,110500,35277110,2645,2645,2645,2645,4
20240416,110400,35266530,2645,2645,2645,2645,4
20240416,110300,35255950,2640,2645,2645,2640,4
20240416,110200,35245375,2645,2645,2645,2645,0
20240416,110100,35245375,2645,2645,2645,2645,0
20240416,110000,35245375,2645,2645,2645,2645,2
20240416,105900,35240085,2640,2640,2640,2640,0
20240416,105800,35240085,2640,2640,2640,2640,1
20240416,105700,35237445,2645,2645,2645,2645,0
20240416,105600,35237445,2645,2645,2645,2645,0
20240416,105500,35237445,2645,2645,2645,2645,10
20240416,105400,35210995,2640,2640,2640,2640,0
20240416,105300,35210995,2640,2640,2640,2640,0
20240416,105200,35210995,2640,2645,2645,2640,663
20240416,105100,33457365,2645,2645,2645,2645,20
20240416,105000,33404465,2645,2645,2645,2645,0
20240416,104900,33404465,2645,2645,2645,2645,0
20240416,104800,33404465,2645,2645,2645,2645,49
20240416,104700,33274860,2645,2645,2645,2645,0
20240416,104600,33274860,2645,2645,2645,2645,1
20240416,104500,33272215,2645,2645,2645,2645,0
20240416,104400,33272215,2645,2645,2645,2645,0
20240416,104300,33272215,2645,2645,2645,2645,0
20240416,104200,33272215,2645,2645,2645,2645,0
20240416,104100,33272215,2645,2645,2645,2645,1
20240416,104000,33269570,2645,2645,2645,2645,0
20240416,103900,33269570,2645,2645,2645,2645,0
20240416,103800,33269570,2645,2645,2645,2645,276
20240416,103700,32539550,2655,2655,2655,2655,60
20240416,103600,32380250,2645,2645,2645,2645,0
20240416,103500,32380250,2645,2655,2655,2645,103
20240416,103400,32106795,2655,2655,2655,2655,20
20240416,103300,32053695,2655,2655,2655,2655,5
20240416,103200,32040420,2645,2645,2645,2645,0
20240416,103100,32040420,2645,2645,2645,2645,0
20240416,103000,32040420,2645,2645,2645,2645,1
20240416,102900,32037775,2645,2645,2645,2645,0
20240416,102800,32037775,2645,2645,2645,2645,0
20240416,102700,32037775,2645,2645,2645,2645,0
20240416,102600,32037775,2645,2645,2645,2645,100
20240416,102500,31773275,2640,2640,2640,2640,0
20240416,102400,31773275,2640,2640,2640,2640,28
20240416,102300,31699355,2640,2650,2650,2640,83
20240416,102200,31479725,2645,2645,2645,2645,0
20240416,102100,31479725,2645,2645,2645,2645,0
20240416,102000,31479725,2645,2645,2645,2645,0
20240416,101900,31479725,2645,2645,2645,2645,63
20240416,101800,31313090,2645,2650,2650,2645,12
20240416,101700,31281295,2660,2660,2660,2660,8
20240416,101600,31260015,2655,2660,2660,2655,1637
20240416,101500,26913315,2660,2660,2660,2660,0
20240416,101400,26913315,2660,2660,2660,2660,0
20240416,101300,26913315,2660,2660,2660,2660,0
20240416,101200,26913315,2660,2660,2660,2660,1
20240416,101100,26910655,2660,2660,2660,2660,0
20240416,101000,26910655,2660,2660,2660,2660,0
20240416,100900,26910655,2660,2660,2660,2660,5
20240416,100800,26897355,2660,2660,2660,2660,0
20240416,100700,26897355,2660,2660,2660,2660,1
20240416,100600,26894695,2660,2660,2660,2660,0
20240416,100500,26894695,2660,2660,2660,2660,550
20240416,100400,25431695,2660,2660,2660,2660,315
20240416,100300,24593795,2660,2660,2660,2660,8
20240416,100200,24572515,2660,2660,2660,2660,18
20240416,100100,24524635,2660,2660,2660,2660,1
20240416,100000,24521975,2660,2660,2660,2660,0
20240416,095900,24521975,2660,2660,2660,2660,0
20240416,095800,24521975,2660,2660,2660,2660,0
20240416,095700,24521975,2660,2660,2660,2660,1
20240416,095600,24519315,2660,2655,2660,2655,31
20240416,095500,24436860,2675,2675,2675,2675,0
20240416,095400,24436860,2675,2675,2675,2675,2
20240416,095300,24431510,2675,2675,2675,2675,7
20240416,095200,24412785,2670,2670,2670,2670,12
20240416,095100,24380745,2660,2660,2660,2660,0
20240416,095000,24380745,2660,2660,2660,2660,2
20240416,094900,24375425,2675,2675,2675,2675,363
20240416,094800,23404400,2675,2675,2675,2675,137
20240416,094700,23037925,2670,2670,2670,2670,145
20240416,094600,22650775,2655,2655,2655,2655,0
20240416,094500,22650775,2655,2655,2655,2655,0
20240416,094400,22650775,2655,2655,2655,2655,2
20240416,094300,22645465,2660,2660,2660,2660,0
20240416,094200,22645465,2660,2660,2660,2660,0
20240416,094100,22645465,2660,2660,2660,2660,0
20240416,094000,22645465,2660,2660,2660,2660,260
20240416,093900,21953865,2660,2660,2660,2660,0
20240416,093800,21953865,2660,2660,2660,2660,2
20240416,093700,21948545,2670,2670,2670,2670,0
20240416,093600,21948545,2670,2670,2670,2670,1
20240416,093500,21945875,2670,2670,2670,2670,178
20240416,093400,21470615,2670,2670,2670,2670,0
20240416,093300,21470615,2670,2670,2670,2670,94
20240416,093200,21219635,2670,2670,2670,2670,0
20240416,093100,21219635,2670,2670,2670,2670,0
20240416,093000,21219635,2670,2670,2670,2670,510
20240416,092900,19857935,2675,2675,2675,2675,0
20240416,092800,19857935,2675,2675,2675,2675,2
20240416,092700,19852585,2675,2670,2675,2670,491
20240416,092600,18541610,2670,2670,2670,2670,0
20240416,092500,18541610,2670,2670,2670,2670,0
20240416,092400,18541610,2670,2670,2670,2670,0
20240416,092300,18541610,2670,2670,2670,2670,0
20240416,092200,18541610,2670,2670,2670,2670,1000
20240416,092100,15871610,2665,2645,2665,2645,502
20240416,092000,14533820,2655,2655,2655,2655,0
20240416,091900,14533820,2655,2645,2655,2645,505
20240416,091800,13193095,2655,2655,2655,2655,12
20240416,091700,13161235,2655,2655,2655,2655,0
20240416,091600,13161235,2655,2645,2655,2640,12
20240416,091500,13129400,2650,2635,2670,2635,440
20240416,091400,11962975,2625,2635,2635,2625,700
20240416,091300,10123690,2635,2635,2635,2635,0
20240416,091200,10123690,2635,2635,2635,2635,70
20240416,091100,9939240,2640,2640,2640,2640,0
20240416,091000,9939240,2640,2640,2640,2640,2
20240416,090900,9933960,2650,2645,2650,2645,1000
20240416,090800,7285340,2640,2640,2640,2640,1
20240416,090700,7282700,2650,2650,2650,2650,0
20240416,090600,7282700,2650,2650,2650,2650,0
20240416,090500,7282700,2650,2650,2650,2650,0
20240416,090400,7282700,2650,2650,2650,2650,0
20240416,090300,7282700,2650,2640,2650,2640,1000
20240416,090200,4636360,2630,2625,2640,2620,386
20240416,090100,3624270,2645,2640,2685,2640,377
20240416,090000,2622650,2650,2620,2650,2620,1001