KissMeData/089150/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194300,138488065,2855,2855,2855,2855,938
20240403,194200,138488065,2855,2855,2855,2855,0
20240403,194100,138488065,2855,2855,2855,2855,0
20240403,194000,138488065,2855,2855,2855,2855,0
20240403,193900,138488065,2855,2855,2855,2855,0
20240403,193800,138488065,2855,2855,2855,2855,0
20240403,193700,138488065,2855,2855,2855,2855,0
20240403,193600,138488065,2855,2855,2855,2855,0
20240403,193500,138488065,2855,2855,2855,2855,0
20240403,193400,138488065,2855,2855,2855,2855,0
20240403,193300,138488065,2855,2855,2855,2855,0
20240403,193200,138488065,2855,2855,2855,2855,0
20240403,193100,138488065,2855,2855,2855,2855,0
20240403,193000,138488065,2855,2855,2855,2855,0
20240403,192900,138488065,2855,2855,2855,2855,0
20240403,192800,138488065,2855,2855,2855,2855,0
20240403,192700,138488065,2855,2855,2855,2855,0
20240403,192600,138488065,2855,2855,2855,2855,0
20240403,192500,138488065,2855,2855,2855,2855,0
20240403,192400,138488065,2855,2855,2855,2855,0
20240403,192300,138488065,2855,2855,2855,2855,0
20240403,192200,138488065,2855,2855,2855,2855,0
20240403,192100,138488065,2855,2855,2855,2855,0
20240403,192000,138488065,2855,2855,2855,2855,0
20240403,191900,138488065,2855,2855,2855,2855,0
20240403,191800,138488065,2855,2855,2855,2855,0
20240403,191700,138488065,2855,2855,2855,2855,0
20240403,191600,138488065,2855,2855,2855,2855,0
20240403,191500,138488065,2855,2855,2855,2855,0
20240403,191400,138488065,2855,2855,2855,2855,0
20240403,191300,138488065,2855,2855,2855,2855,938
20240403,191200,138488065,2855,2855,2855,2855,0
20240403,191100,138488065,2855,2855,2855,2855,0
20240403,191000,138488065,2855,2855,2855,2855,0
20240403,190900,138488065,2855,2855,2855,2855,0
20240403,190800,138488065,2855,2855,2855,2855,0
20240403,190700,138488065,2855,2855,2855,2855,0
20240403,190600,138488065,2855,2855,2855,2855,0
20240403,190500,138488065,2855,2855,2855,2855,0
20240403,190400,138488065,2855,2855,2855,2855,0
20240403,190300,138488065,2855,2855,2855,2855,0
20240403,190200,138488065,2855,2855,2855,2855,0
20240403,190100,138488065,2855,2855,2855,2855,0
20240403,190000,138488065,2855,2855,2855,2855,0
20240403,185900,138488065,2855,2855,2855,2855,0
20240403,185800,138488065,2855,2855,2855,2855,0
20240403,185700,138488065,2855,2855,2855,2855,0
20240403,185600,138488065,2855,2855,2855,2855,0
20240403,185500,138488065,2855,2855,2855,2855,0
20240403,185400,138488065,2855,2855,2855,2855,0
20240403,185300,138488065,2855,2855,2855,2855,0
20240403,185200,138488065,2855,2855,2855,2855,0
20240403,185100,138488065,2855,2855,2855,2855,0
20240403,185000,138488065,2855,2855,2855,2855,0
20240403,184900,138488065,2855,2855,2855,2855,0
20240403,184800,138488065,2855,2855,2855,2855,0
20240403,184700,138488065,2855,2855,2855,2855,0
20240403,184600,138488065,2855,2855,2855,2855,0
20240403,184500,138488065,2855,2855,2855,2855,0
20240403,184400,138488065,2855,2855,2855,2855,0
20240403,184300,138488065,2855,2855,2855,2855,938
20240403,184200,138488065,2855,2855,2855,2855,0
20240403,184100,138488065,2855,2855,2855,2855,0
20240403,184000,138488065,2855,2855,2855,2855,0
20240403,183900,138488065,2855,2855,2855,2855,0
20240403,183800,138488065,2855,2855,2855,2855,0
20240403,183700,138488065,2855,2855,2855,2855,0
20240403,183600,138488065,2855,2855,2855,2855,0
20240403,183500,138488065,2855,2855,2855,2855,0
20240403,183400,138488065,2855,2855,2855,2855,0
20240403,183300,138488065,2855,2855,2855,2855,0
20240403,183200,138488065,2855,2855,2855,2855,0
20240403,183100,138488065,2855,2855,2855,2855,0
20240403,183000,138488065,2855,2855,2855,2855,0
20240403,182900,138488065,2855,2855,2855,2855,0
20240403,182800,138488065,2855,2855,2855,2855,0
20240403,182700,138488065,2855,2855,2855,2855,0
20240403,182600,138488065,2855,2855,2855,2855,0
20240403,182500,138488065,2855,2855,2855,2855,0
20240403,182400,138488065,2855,2855,2855,2855,0
20240403,182300,138488065,2855,2855,2855,2855,0
20240403,182200,138488065,2855,2855,2855,2855,0
20240403,182100,138488065,2855,2855,2855,2855,0
20240403,182000,138488065,2855,2855,2855,2855,0
20240403,181900,138488065,2855,2855,2855,2855,0
20240403,181800,138488065,2855,2855,2855,2855,0
20240403,181700,138488065,2855,2855,2855,2855,0
20240403,181600,138488065,2855,2855,2855,2855,0
20240403,181500,138488065,2855,2855,2855,2855,0
20240403,181400,138488065,2855,2855,2855,2855,0
20240403,181300,138488065,2855,2855,2855,2855,938
20240403,181200,138488065,2855,2855,2855,2855,0
20240403,181100,138488065,2855,2855,2855,2855,0
20240403,181000,138488065,2855,2855,2855,2855,0
20240403,180900,138488065,2855,2855,2855,2855,0
20240403,180800,138488065,2855,2855,2855,2855,0
20240403,180700,138488065,2855,2855,2855,2855,0
20240403,180600,138488065,2855,2855,2855,2855,0
20240403,180500,138488065,2855,2855,2855,2855,0
20240403,180400,138488065,2855,2855,2855,2855,0
20240403,180300,138488065,2855,2855,2855,2855,0
20240403,180200,138488065,2855,2855,2855,2855,0
20240403,180100,138488065,2855,2855,2855,2855,0
20240403,180000,138488065,2855,2855,2855,2855,0
20240403,175900,138488065,2855,2855,2855,2855,0
20240403,175800,138488065,2855,2855,2855,2855,0
20240403,175700,138488065,2855,2855,2855,2855,0
20240403,175600,138488065,2855,2855,2855,2855,0
20240403,175500,138488065,2855,2855,2855,2855,0
20240403,175400,138488065,2855,2855,2855,2855,0
20240403,175300,138488065,2855,2855,2855,2855,0
20240403,175200,138488065,2855,2855,2855,2855,0
20240403,175100,138488065,2855,2855,2855,2855,0
20240403,175000,138488065,2855,2855,2855,2855,0
20240403,174900,138488065,2855,2855,2855,2855,0
20240403,174800,138488065,2855,2855,2855,2855,0
20240403,174700,138488065,2855,2855,2855,2855,0
20240403,174600,138488065,2855,2855,2855,2855,0
20240403,174500,138488065,2855,2855,2855,2855,0
20240403,174400,138488065,2855,2855,2855,2855,0
20240403,174300,138488065,2855,2855,2855,2855,938
20240403,174200,138488065,2855,2855,2855,2855,0
20240403,174100,138488065,2855,2855,2855,2855,0
20240403,174000,138488065,2855,2855,2855,2855,0
20240403,173900,138488065,2855,2855,2855,2855,0
20240403,173800,138488065,2855,2855,2855,2855,0
20240403,173700,138488065,2855,2855,2855,2855,0
20240403,173600,138488065,2855,2855,2855,2855,0
20240403,173500,138488065,2855,2855,2855,2855,0
20240403,173400,138488065,2855,2855,2855,2855,0
20240403,173300,138488065,2855,2855,2855,2855,0
20240403,173200,138488065,2855,2855,2855,2855,0
20240403,173100,138488065,2855,2855,2855,2855,0
20240403,173000,138488065,2855,2855,2855,2855,0
20240403,172900,138488065,2855,2855,2855,2855,0
20240403,172800,138488065,2855,2855,2855,2855,0
20240403,172700,138488065,2855,2855,2855,2855,0
20240403,172600,138488065,2855,2855,2855,2855,0
20240403,172500,138488065,2855,2855,2855,2855,0
20240403,172400,138488065,2855,2855,2855,2855,0
20240403,172300,138488065,2855,2855,2855,2855,0
20240403,172200,138488065,2855,2855,2855,2855,0
20240403,172100,138488065,2855,2855,2855,2855,0
20240403,172000,138488065,2855,2855,2855,2855,0
20240403,171900,138488065,2855,2855,2855,2855,0
20240403,171800,138488065,2855,2855,2855,2855,0
20240403,171700,138488065,2855,2855,2855,2855,0
20240403,171600,138488065,2855,2855,2855,2855,0
20240403,171500,138488065,2855,2855,2855,2855,0
20240403,171400,138488065,2855,2855,2855,2855,0
20240403,171300,138488065,2855,2855,2855,2855,938
20240403,171200,138488065,2855,2855,2855,2855,0
20240403,171100,138488065,2855,2855,2855,2855,0
20240403,171000,138488065,2855,2855,2855,2855,0
20240403,170900,138488065,2855,2855,2855,2855,0
20240403,170800,138488065,2855,2855,2855,2855,0
20240403,170700,138488065,2855,2855,2855,2855,0
20240403,170600,138488065,2855,2855,2855,2855,0
20240403,170500,138488065,2855,2855,2855,2855,0
20240403,170400,138488065,2855,2855,2855,2855,0
20240403,170300,138488065,2855,2855,2855,2855,0
20240403,170200,138488065,2855,2855,2855,2855,0
20240403,170100,138488065,2855,2855,2855,2855,0
20240403,170000,138488065,2855,2855,2855,2855,0
20240403,165900,138488065,2855,2855,2855,2855,0
20240403,165800,138488065,2855,2855,2855,2855,0
20240403,165700,138488065,2855,2855,2855,2855,0
20240403,165600,138488065,2855,2855,2855,2855,0
20240403,165500,138488065,2855,2855,2855,2855,0
20240403,165400,138488065,2855,2855,2855,2855,0
20240403,165300,138488065,2855,2855,2855,2855,0
20240403,165200,138488065,2855,2855,2855,2855,0
20240403,165100,138488065,2855,2855,2855,2855,0
20240403,165000,138488065,2855,2855,2855,2855,0
20240403,164900,138488065,2855,2855,2855,2855,0
20240403,164800,138488065,2855,2855,2855,2855,0
20240403,164700,138488065,2855,2855,2855,2855,0
20240403,164600,138488065,2855,2855,2855,2855,0
20240403,164500,138488065,2855,2855,2855,2855,0
20240403,164400,138488065,2855,2855,2855,2855,0
20240403,164300,138488065,2855,2855,2855,2855,938
20240403,164200,138488065,2855,2855,2855,2855,0
20240403,164100,138488065,2855,2855,2855,2855,0
20240403,164000,138488065,2855,2855,2855,2855,0
20240403,163900,138488065,2855,2855,2855,2855,0
20240403,163800,138488065,2855,2855,2855,2855,0
20240403,163700,138488065,2855,2855,2855,2855,0
20240403,163600,138488065,2855,2855,2855,2855,0
20240403,163500,138488065,2855,2855,2855,2855,0
20240403,163400,138488065,2855,2855,2855,2855,0
20240403,163300,138488065,2855,2855,2855,2855,0
20240403,163200,138488065,2855,2855,2855,2855,0
20240403,163100,138488065,2855,2855,2855,2855,0
20240403,163000,138488065,2855,2855,2855,2855,0
20240403,162900,138488065,2855,2855,2855,2855,0
20240403,162800,138488065,2855,2855,2855,2855,0
20240403,162700,138488065,2855,2855,2855,2855,0
20240403,162600,138488065,2855,2855,2855,2855,0
20240403,162500,138488065,2855,2855,2855,2855,0
20240403,162400,138488065,2855,2855,2855,2855,0
20240403,162300,138488065,2855,2855,2855,2855,0
20240403,162200,138488065,2855,2855,2855,2855,0
20240403,162100,138488065,2855,2855,2855,2855,0
20240403,162000,138488065,2855,2855,2855,2855,0
20240403,161900,138488065,2855,2855,2855,2855,0
20240403,161800,138488065,2855,2855,2855,2855,0
20240403,161700,138488065,2855,2855,2855,2855,0
20240403,161600,138488065,2855,2855,2855,2855,0
20240403,161500,138488065,2855,2855,2855,2855,0
20240403,161400,138488065,2855,2855,2855,2855,0
20240403,161300,138488065,2855,2855,2855,2855,938
20240403,161200,138488065,2855,2855,2855,2855,0
20240403,161100,138488065,2855,2855,2855,2855,0
20240403,161000,138488065,2855,2855,2855,2855,0
20240403,160900,138488065,2855,2855,2855,2855,0
20240403,160800,138488065,2855,2855,2855,2855,0
20240403,160700,138488065,2855,2855,2855,2855,0
20240403,160600,138488065,2855,2855,2855,2855,0
20240403,160500,138488065,2855,2855,2855,2855,0
20240403,160400,138488065,2855,2855,2855,2855,0
20240403,160300,138488065,2855,2855,2855,2855,0
20240403,160200,138488065,2855,2855,2855,2855,0
20240403,160100,138488065,2855,2855,2855,2855,0
20240403,160000,138488065,2855,2855,2855,2855,0
20240403,155900,138488065,2855,2855,2855,2855,0
20240403,155800,138488065,2855,2855,2855,2855,0
20240403,155700,138488065,2855,2855,2855,2855,0
20240403,155600,138488065,2855,2855,2855,2855,0
20240403,155500,138488065,2855,2855,2855,2855,0
20240403,155400,138488065,2855,2855,2855,2855,0
20240403,155300,138488065,2855,2855,2855,2855,0
20240403,155200,138488065,2855,2855,2855,2855,0
20240403,155100,138488065,2855,2855,2855,2855,0
20240403,155000,138488065,2855,2855,2855,2855,0
20240403,154900,138488065,2855,2855,2855,2855,0
20240403,154800,138488065,2855,2855,2855,2855,0
20240403,154700,138488065,2855,2855,2855,2855,0
20240403,154600,138488065,2855,2855,2855,2855,0
20240403,154500,138488065,2855,2855,2855,2855,0
20240403,154400,138488065,2855,2855,2855,2855,0
20240403,154300,138488065,2855,2855,2855,2855,938
20240403,154200,138488065,2855,2855,2855,2855,0
20240403,154100,138488065,2855,2855,2855,2855,0
20240403,154000,138488065,2855,2855,2855,2855,0
20240403,153900,138488065,2855,2855,2855,2855,0
20240403,153800,138488065,2855,2855,2855,2855,0
20240403,153700,138488065,2855,2855,2855,2855,0
20240403,153600,138488065,2855,2855,2855,2855,0
20240403,153500,138488065,2855,2855,2855,2855,0
20240403,153400,138488065,2855,2855,2855,2855,0
20240403,153300,138488065,2855,2855,2855,2855,0
20240403,153200,138488065,2855,2855,2855,2855,0
20240403,153100,138488065,2855,2855,2855,2855,0
20240403,153000,138488065,2855,2855,2855,2855,938
20240403,152900,135810075,2855,2855,2855,2855,0
20240403,152800,135810075,2855,2855,2855,2855,0
20240403,152700,135810075,2855,2855,2855,2855,0
20240403,152600,135810075,2855,2855,2855,2855,0
20240403,152500,135810075,2855,2855,2855,2855,0
20240403,152400,135810075,2855,2855,2855,2855,0
20240403,152300,135810075,2855,2855,2855,2855,0
20240403,152200,135810075,2855,2855,2855,2855,0
20240403,152100,135810075,2855,2855,2855,2855,0
20240403,152000,135810075,2855,2855,2855,2855,0
20240403,151900,135810075,2855,2850,2855,2850,390
20240403,151800,134698570,2850,2850,2850,2850,17
20240403,151700,134650120,2845,2845,2845,2845,0
20240403,151600,134650120,2845,2835,2845,2835,1067
20240403,151500,131615175,2835,2835,2835,2835,25
20240403,151400,131544300,2840,2840,2840,2840,0
20240403,151300,131544300,2840,2840,2840,2840,150
20240403,151200,131118300,2840,2840,2840,2840,0
20240403,151100,131118300,2840,2840,2840,2840,550
20240403,151000,129556300,2840,2840,2840,2840,100
20240403,150900,129272300,2840,2840,2840,2840,635
20240403,150800,127468900,2840,2840,2840,2840,1800
20240403,150700,122356900,2845,2845,2845,2845,0
20240403,150600,122356900,2845,2845,2845,2845,0
20240403,150500,122356900,2845,2845,2845,2845,0
20240403,150400,122356900,2845,2845,2845,2845,0
20240403,150300,122356900,2845,2845,2845,2845,0
20240403,150200,122356900,2845,2845,2845,2845,1000
20240403,150100,119511900,2845,2845,2845,2845,3
20240403,150000,119503365,2845,2845,2845,2845,10
20240403,145900,119474915,2845,2845,2845,2845,0
20240403,145800,119474915,2845,2845,2845,2845,0
20240403,145700,119474915,2845,2845,2845,2845,0
20240403,145600,119474915,2845,2845,2845,2845,0
20240403,145500,119474915,2845,2845,2845,2845,0
20240403,145400,119474915,2845,2845,2845,2845,0
20240403,145300,119474915,2845,2845,2845,2845,0
20240403,145200,119474915,2845,2845,2845,2845,0
20240403,145100,119474915,2845,2845,2845,2845,0
20240403,145000,119474915,2845,2845,2845,2845,0
20240403,144900,119474915,2845,2845,2845,2845,0
20240403,144800,119474915,2845,2845,2845,2845,0
20240403,144700,119474915,2845,2845,2845,2845,0
20240403,144600,119474915,2845,2845,2845,2845,0
20240403,144500,119474915,2845,2845,2845,2845,1
20240403,144400,119472070,2845,2845,2845,2845,0
20240403,144300,119472070,2845,2845,2845,2845,1
20240403,144200,119469225,2845,2845,2845,2845,26
20240403,144100,119395255,2840,2840,2840,2840,0
20240403,144000,119395255,2840,2840,2840,2840,0
20240403,143900,119395255,2840,2840,2840,2840,0
20240403,143800,119395255,2840,2840,2840,2840,0
20240403,143700,119395255,2840,2840,2840,2840,0
20240403,143600,119395255,2840,2840,2840,2840,0
20240403,143500,119395255,2840,2840,2840,2840,0
20240403,143400,119395255,2840,2840,2840,2840,0
20240403,143300,119395255,2840,2840,2840,2840,0
20240403,143200,119395255,2840,2840,2840,2840,3
20240403,143100,119386735,2845,2845,2845,2845,0
20240403,143000,119386735,2845,2845,2845,2845,0
20240403,142900,119386735,2845,2845,2845,2845,0
20240403,142800,119386735,2845,2845,2845,2845,0
20240403,142700,119386735,2845,2845,2845,2845,0
20240403,142600,119386735,2845,2845,2845,2845,4
20240403,142500,119375355,2845,2845,2845,2845,0
20240403,142400,119375355,2845,2845,2845,2845,4
20240403,142300,119363975,2840,2840,2840,2840,0
20240403,142200,119363975,2840,2840,2840,2840,0
20240403,142100,119363975,2840,2840,2840,2840,0
20240403,142000,119363975,2840,2840,2840,2840,0
20240403,141900,119363975,2840,2840,2840,2840,0
20240403,141800,119363975,2840,2840,2840,2840,0
20240403,141700,119363975,2840,2840,2840,2840,0
20240403,141600,119363975,2840,2840,2840,2840,0
20240403,141500,119363975,2840,2840,2840,2840,50
20240403,141400,119221975,2835,2835,2835,2835,0
20240403,141300,119221975,2835,2835,2835,2835,0
20240403,141200,119221975,2835,2835,2835,2835,0
20240403,141100,119221975,2835,2835,2835,2835,10
20240403,141000,119193625,2835,2835,2835,2835,0
20240403,140900,119193625,2835,2835,2835,2835,0
20240403,140800,119193625,2835,2835,2835,2835,0
20240403,140700,119193625,2835,2835,2835,2835,0
20240403,140600,119193625,2835,2840,2840,2835,614
20240403,140500,117451175,2840,2840,2840,2840,0
20240403,140400,117451175,2840,2840,2840,2840,0
20240403,140300,117451175,2840,2840,2840,2840,21
20240403,140200,117391535,2840,2840,2840,2840,0
20240403,140100,117391535,2840,2840,2840,2840,0
20240403,140000,117391535,2840,2835,2840,2835,551
20240403,135900,115828450,2840,2840,2840,2840,0
20240403,135800,115828450,2840,2840,2840,2840,0
20240403,135700,115828450,2840,2840,2840,2840,0
20240403,135600,115828450,2840,2840,2840,2840,0
20240403,135500,115828450,2840,2840,2840,2840,8
20240403,135400,115805730,2845,2845,2845,2845,5
20240403,135300,115791505,2850,2850,2850,2850,3
20240403,135200,115782955,2835,2835,2835,2835,0
20240403,135100,115782955,2835,2835,2835,2835,0
20240403,135000,115782955,2835,2835,2835,2835,0
20240403,134900,115782955,2835,2835,2835,2835,0
20240403,134800,115782955,2835,2835,2835,2835,0
20240403,134700,115782955,2835,2835,2835,2835,0
20240403,134600,115782955,2835,2840,2840,2835,257
20240403,134500,115054170,2850,2850,2850,2850,0
20240403,134400,115054170,2850,2850,2850,2850,0
20240403,134300,115054170,2850,2850,2850,2850,0
20240403,134200,115054170,2850,2850,2850,2850,0
20240403,134100,115054170,2850,2850,2850,2850,0
20240403,134000,115054170,2850,2850,2850,2850,0
20240403,133900,115054170,2850,2840,2850,2840,2000
20240403,133800,109362215,2840,2840,2840,2840,6
20240403,133700,109345175,2840,2840,2840,2840,4
20240403,133600,109333815,2835,2835,2835,2835,0
20240403,133500,109333815,2835,2835,2835,2835,47
20240403,133400,109200570,2840,2840,2840,2840,0
20240403,133300,109200570,2840,2840,2840,2840,0
20240403,133200,109200570,2840,2840,2840,2840,100
20240403,133100,108916570,2840,2840,2840,2840,6
20240403,133000,108899530,2840,2840,2840,2840,0
20240403,132900,108899530,2840,2840,2840,2840,0
20240403,132800,108899530,2840,2840,2840,2840,0
20240403,132700,108899530,2840,2840,2840,2840,0
20240403,132600,108899530,2840,2840,2840,2840,0
20240403,132500,108899530,2840,2840,2840,2840,9
20240403,132400,108873970,2840,2840,2840,2840,50
20240403,132300,108731970,2840,2840,2840,2835,217
20240403,132200,108116690,2840,2840,2840,2840,0
20240403,132100,108116690,2840,2840,2840,2840,0
20240403,132000,108116690,2840,2840,2840,2840,0
20240403,131900,108116690,2840,2840,2840,2840,2
20240403,131800,108111010,2840,2840,2840,2840,6
20240403,131700,108093970,2840,2840,2840,2840,0
20240403,131600,108093970,2840,2840,2840,2840,0
20240403,131500,108093970,2840,2840,2840,2840,100
20240403,131400,107809970,2840,2840,2840,2840,0
20240403,131300,107809970,2840,2840,2840,2840,0
20240403,131200,107809970,2840,2840,2840,2840,0
20240403,131100,107809970,2840,2840,2840,2840,0
20240403,131000,107809970,2840,2840,2840,2840,0
20240403,130900,107809970,2840,2840,2840,2840,0
20240403,130800,107809970,2840,2840,2840,2840,0
20240403,130700,107809970,2840,2840,2840,2840,0
20240403,130600,107809970,2840,2840,2840,2840,0
20240403,130500,107809970,2840,2840,2840,2840,0
20240403,130400,107809970,2840,2840,2840,2840,0
20240403,130300,107809970,2840,2840,2840,2840,0
20240403,130200,107809970,2840,2840,2840,2840,0
20240403,130100,107809970,2840,2840,2840,2840,0
20240403,130000,107809970,2840,2840,2840,2840,0
20240403,125900,107809970,2840,2840,2840,2840,0
20240403,125800,107809970,2840,2840,2840,2840,0
20240403,125700,107809970,2840,2840,2840,2840,1
20240403,125600,107807130,2840,2840,2840,2840,0
20240403,125500,107807130,2840,2840,2840,2840,0
20240403,125400,107807130,2840,2840,2840,2840,0
20240403,125300,107807130,2840,2840,2840,2840,0
20240403,125200,107807130,2840,2840,2840,2840,0
20240403,125100,107807130,2840,2840,2840,2840,31
20240403,125000,107719090,2840,2840,2840,2840,0
20240403,124900,107719090,2840,2840,2840,2840,0
20240403,124800,107719090,2840,2840,2840,2840,0
20240403,124700,107719090,2840,2840,2840,2840,0
20240403,124600,107719090,2840,2840,2840,2840,0
20240403,124500,107719090,2840,2840,2840,2840,400
20240403,124400,106583090,2840,2840,2840,2840,0
20240403,124300,106583090,2840,2840,2840,2840,140
20240403,124200,106185490,2835,2835,2835,2835,0
20240403,124100,106185490,2835,2835,2835,2835,0
20240403,124000,106185490,2835,2835,2835,2835,0
20240403,123900,106185490,2835,2835,2835,2835,0
20240403,123800,106185490,2835,2835,2835,2835,0
20240403,123700,106185490,2835,2835,2835,2835,0
20240403,123600,106185490,2835,2835,2835,2835,0
20240403,123500,106185490,2835,2835,2835,2835,0
20240403,123400,106185490,2835,2835,2835,2835,0
20240403,123300,106185490,2835,2835,2835,2835,10
20240403,123200,106157140,2835,2835,2835,2835,10
20240403,123100,106128790,2835,2835,2835,2835,0
20240403,123000,106128790,2835,2835,2835,2835,0
20240403,122900,106128790,2835,2835,2835,2835,0
20240403,122800,106128790,2835,2835,2835,2835,2
20240403,122700,106123120,2835,2835,2835,2835,0
20240403,122600,106123120,2835,2835,2835,2835,305
20240403,122500,105258445,2840,2840,2840,2840,0
20240403,122400,105258445,2840,2840,2840,2840,0
20240403,122300,105258445,2840,2840,2840,2840,0
20240403,122200,105258445,2840,2840,2840,2840,0
20240403,122100,105258445,2840,2840,2840,2840,10
20240403,122000,105230045,2840,2840,2840,2840,11
20240403,121900,105198805,2835,2840,2840,2835,75
20240403,121800,104986140,2840,2840,2840,2840,129
20240403,121700,104619780,2840,2835,2840,2835,8
20240403,121600,104597065,2835,2835,2835,2835,0
20240403,121500,104597065,2835,2835,2835,2835,2000
20240403,121400,98927065,2840,2840,2840,2840,0
20240403,121300,98927065,2840,2840,2840,2840,0
20240403,121200,98927065,2840,2840,2840,2840,0
20240403,121100,98927065,2840,2840,2840,2840,0
20240403,121000,98927065,2840,2840,2840,2840,0
20240403,120900,98927065,2840,2840,2840,2840,0
20240403,120800,98927065,2840,2840,2840,2840,0
20240403,120700,98927065,2840,2840,2840,2840,0
20240403,120600,98927065,2840,2840,2840,2840,0
20240403,120500,98927065,2840,2840,2840,2840,1
20240403,120400,98924225,2835,2835,2835,2835,0
20240403,120300,98924225,2835,2835,2835,2835,18
20240403,120200,98873195,2840,2840,2840,2840,1
20240403,120100,98870355,2835,2835,2835,2835,0
20240403,120000,98870355,2835,2835,2835,2835,0
20240403,115900,98870355,2835,2835,2835,2835,0
20240403,115800,98870355,2835,2835,2835,2835,0
20240403,115700,98870355,2835,2835,2835,2835,0
20240403,115600,98870355,2835,2835,2835,2835,0
20240403,115500,98870355,2835,2835,2835,2835,2
20240403,115400,98864685,2840,2840,2840,2840,0
20240403,115300,98864685,2840,2840,2840,2840,40
20240403,115200,98751085,2835,2835,2835,2835,50
20240403,115100,98609335,2835,2835,2835,2835,30
20240403,115000,98524285,2840,2840,2840,2840,3
20240403,114900,98515765,2835,2835,2835,2835,1
20240403,114800,98512930,2835,2835,2835,2835,0
20240403,114700,98512930,2835,2835,2835,2835,6
20240403,114600,98495920,2835,2835,2835,2835,0
20240403,114500,98495920,2835,2835,2835,2835,0
20240403,114400,98495920,2835,2835,2835,2835,0
20240403,114300,98495920,2835,2840,2840,2835,15
20240403,114200,98453325,2840,2840,2840,2840,70
20240403,114100,98254525,2835,2835,2835,2835,0
20240403,114000,98254525,2835,2835,2835,2835,0
20240403,113900,98254525,2835,2835,2835,2835,269
20240403,113800,97491910,2835,2835,2835,2835,0
20240403,113700,97491910,2835,2835,2835,2835,1
20240403,113600,97489075,2835,2835,2835,2835,0
20240403,113500,97489075,2835,2835,2835,2835,0
20240403,113400,97489075,2835,2835,2835,2835,0
20240403,113300,97489075,2835,2835,2835,2835,0
20240403,113200,97489075,2835,2835,2835,2835,1
20240403,113100,97486240,2835,2835,2835,2835,1065
20240403,113000,94466965,2840,2840,2840,2840,1
20240403,112900,94464125,2835,2835,2835,2835,0
20240403,112800,94464125,2835,2835,2835,2835,0
20240403,112700,94464125,2835,2835,2835,2835,66
20240403,112600,94277015,2835,2835,2835,2835,2
20240403,112500,94271345,2840,2840,2840,2840,0
20240403,112400,94271345,2840,2840,2840,2840,0
20240403,112300,94271345,2840,2840,2840,2840,0
20240403,112200,94271345,2840,2840,2840,2840,0
20240403,112100,94271345,2840,2840,2840,2840,200
20240403,112000,93703345,2835,2835,2835,2835,1
20240403,111900,93700510,2840,2840,2840,2840,0
20240403,111800,93700510,2840,2840,2840,2840,0
20240403,111700,93700510,2840,2840,2840,2840,0
20240403,111600,93700510,2840,2840,2840,2840,0
20240403,111500,93700510,2840,2835,2840,2835,8
20240403,111400,93677795,2840,2840,2840,2840,0
20240403,111300,93677795,2840,2840,2840,2840,1
20240403,111200,93674955,2840,2840,2840,2835,421
20240403,111100,92481330,2840,2840,2840,2840,4
20240403,111000,92469970,2835,2835,2835,2835,0
20240403,110900,92469970,2835,2835,2835,2835,1
20240403,110800,92467135,2840,2840,2840,2840,0
20240403,110700,92467135,2840,2840,2840,2840,0
20240403,110600,92467135,2840,2840,2840,2840,1
20240403,110500,92464295,2835,2835,2835,2835,0
20240403,110400,92464295,2835,2835,2835,2835,3
20240403,110300,92455790,2835,2835,2835,2835,1
20240403,110200,92452955,2835,2835,2835,2835,0
20240403,110100,92452955,2835,2835,2835,2835,0
20240403,110000,92452955,2835,2835,2835,2835,0
20240403,105900,92452955,2835,2835,2835,2835,0
20240403,105800,92452955,2835,2840,2840,2835,5
20240403,105700,92438760,2840,2840,2840,2840,0
20240403,105600,92438760,2840,2840,2840,2840,0
20240403,105500,92438760,2840,2840,2840,2840,46
20240403,105400,92308120,2840,2840,2840,2840,0
20240403,105300,92308120,2840,2840,2840,2840,13
20240403,105200,92271200,2840,2840,2840,2835,75
20240403,105100,92058205,2840,2840,2840,2840,7
20240403,105000,92038325,2840,2840,2840,2840,2
20240403,104900,92032645,2835,2835,2835,2835,71
20240403,104800,91831360,2835,2835,2835,2835,0
20240403,104700,91831360,2835,2835,2835,2835,0
20240403,104600,91831360,2835,2835,2835,2835,1
20240403,104500,91828525,2840,2840,2840,2840,0
20240403,104400,91828525,2840,2840,2840,2840,9
20240403,104300,91802965,2840,2840,2840,2840,8
20240403,104200,91780245,2835,2840,2840,2835,33
20240403,104100,91686675,2835,2840,2840,2835,2
20240403,104000,91681000,2840,2840,2840,2840,1
20240403,103900,91678160,2835,2830,2835,2830,199
20240403,103800,91114085,2830,2830,2830,2830,5
20240403,103700,91099935,2820,2820,2820,2820,0
20240403,103600,91099935,2820,2820,2820,2820,0
20240403,103500,91099935,2820,2820,2820,2820,1
20240403,103400,91097115,2820,2820,2820,2820,0
20240403,103300,91097115,2820,2820,2820,2820,0
20240403,103200,91097115,2820,2820,2820,2820,0
20240403,103100,91097115,2820,2820,2820,2820,0
20240403,103000,91097115,2820,2820,2820,2820,0
20240403,102900,91097115,2820,2820,2820,2820,1
20240403,102800,91094295,2825,2825,2825,2825,0
20240403,102700,91094295,2825,2825,2825,2825,0
20240403,102600,91094295,2825,2825,2825,2825,0
20240403,102500,91094295,2825,2825,2825,2825,0
20240403,102400,91094295,2825,2825,2825,2825,0
20240403,102300,91094295,2825,2825,2825,2825,1
20240403,102200,91091470,2820,2830,2830,2820,2699
20240403,102100,83477390,2830,2830,2830,2830,303
20240403,102000,82619900,2830,2830,2830,2830,0
20240403,101900,82619900,2830,2830,2830,2830,0
20240403,101800,82619900,2830,2830,2830,2830,1
20240403,101700,82617070,2830,2830,2830,2830,0
20240403,101600,82617070,2830,2830,2830,2830,0
20240403,101500,82617070,2830,2830,2830,2830,0
20240403,101400,82617070,2830,2830,2830,2830,0
20240403,101300,82617070,2830,2830,2830,2830,0
20240403,101200,82617070,2830,2830,2830,2830,1
20240403,101100,82614240,2830,2830,2830,2830,0
20240403,101000,82614240,2830,2830,2830,2830,0
20240403,100900,82614240,2830,2830,2830,2830,1
20240403,100800,82611410,2830,2830,2830,2830,1010
20240403,100700,79753110,2830,2825,2830,2825,5
20240403,100600,79738965,2825,2825,2825,2825,0
20240403,100500,79738965,2825,2825,2825,2825,0
20240403,100400,79738965,2825,2825,2825,2825,0
20240403,100300,79738965,2825,2825,2825,2825,0
20240403,100200,79738965,2825,2825,2825,2825,50
20240403,100100,79597715,2825,2825,2825,2825,1
20240403,100000,79594890,2830,2830,2830,2830,0
20240403,095900,79594890,2830,2830,2830,2830,1
20240403,095800,79592060,2825,2825,2825,2825,159
20240403,095700,79142885,2825,2825,2825,2825,0
20240403,095600,79142885,2825,2825,2825,2825,0
20240403,095500,79142885,2825,2825,2830,2825,327
20240403,095400,78218980,2830,2830,2830,2830,1
20240403,095300,78216150,2825,2830,2830,2825,22
20240403,095200,78153960,2830,2830,2830,2830,0
20240403,095100,78153960,2830,2830,2830,2830,0
20240403,095000,78153960,2830,2830,2835,2830,728
20240403,094900,76093545,2830,2830,2830,2830,25
20240403,094800,76022795,2825,2825,2825,2825,0
20240403,094700,76022795,2825,2825,2825,2825,0
20240403,094600,76022795,2825,2825,2825,2825,0
20240403,094500,76022795,2825,2825,2825,2825,0
20240403,094400,76022795,2825,2825,2825,2825,2
20240403,094300,76017145,2830,2830,2830,2830,0
20240403,094200,76017145,2830,2830,2830,2830,0
20240403,094100,76017145,2830,2830,2830,2830,0
20240403,094000,76017145,2830,2825,2830,2825,213
20240403,093900,75414400,2815,2815,2815,2815,0
20240403,093800,75414400,2815,2815,2815,2815,7
20240403,093700,75394695,2815,2815,2815,2815,50
20240403,093600,75253945,2815,2815,2815,2815,0
20240403,093500,75253945,2815,2815,2815,2815,448
20240403,093400,73992825,2810,2815,2815,2810,69
20240403,093300,73798910,2820,2810,2820,2810,2800
20240403,093200,65904045,2815,2815,2815,2815,52
20240403,093100,65757665,2815,2815,2815,2815,17
20240403,093000,65709810,2815,2810,2815,2810,1781
20240403,092900,60699965,2815,2820,2820,2815,105
20240403,092800,60404365,2810,2815,2815,2810,156
20240403,092700,59965980,2810,2815,2815,2810,655
20240403,092600,58122620,2815,2815,2815,2810,362
20240403,092500,57105160,2815,2815,2815,2815,19
20240403,092400,57051675,2815,2815,2815,2815,7
20240403,092300,57031970,2810,2815,2815,2810,1244
20240403,092200,53536115,2810,2815,2815,2810,166
20240403,092100,53068955,2815,2815,2815,2815,20
20240403,092000,53012655,2815,2825,2825,2810,5569
20240403,091900,37342680,2830,2825,2830,2815,802
20240403,091800,35082915,2840,2845,2855,2815,3873
20240403,091700,24134500,2845,2855,2855,2845,1631
20240403,091600,19489110,2850,2855,2855,2850,10
20240403,091500,19460570,2860,2855,2860,2855,131
20240403,091400,19086560,2850,2850,2850,2850,38
20240403,091300,18978260,2855,2855,2855,2855,0
20240403,091200,18978260,2855,2855,2855,2855,200
20240403,091100,18407260,2875,2875,2875,2875,0
20240403,091000,18407260,2875,2875,2875,2850,12
20240403,090900,18372810,2850,2860,2860,2850,708
20240403,090800,16351470,2855,2855,2855,2855,0
20240403,090700,16351470,2855,2855,2855,2855,0
20240403,090600,16351470,2855,2855,2855,2855,0
20240403,090500,16351470,2855,2855,2855,2855,0
20240403,090400,16351470,2855,2855,2855,2855,0
20240403,090300,16351470,2855,2855,2855,2855,0
20240403,090200,16351470,2855,2855,2855,2855,0
20240403,090100,16351470,2855,2855,2875,2855,64
20240403,090000,16168170,2860,2870,2875,2860,5643