KissMeData/100250/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,194900,54342650,3250,3250,3250,3250,739
20240405,194800,54342650,3250,3250,3250,3250,0
20240405,194700,54342650,3250,3250,3250,3250,0
20240405,194600,54342650,3250,3250,3250,3250,0
20240405,194500,54342650,3250,3250,3250,3250,0
20240405,194400,54342650,3250,3250,3250,3250,0
20240405,194300,54342650,3250,3250,3250,3250,0
20240405,194200,54342650,3250,3250,3250,3250,0
20240405,194100,54342650,3250,3250,3250,3250,0
20240405,194000,54342650,3250,3250,3250,3250,0
20240405,193900,54342650,3250,3250,3250,3250,0
20240405,193800,54342650,3250,3250,3250,3250,0
20240405,193700,54342650,3250,3250,3250,3250,0
20240405,193600,54342650,3250,3250,3250,3250,0
20240405,193500,54342650,3250,3250,3250,3250,0
20240405,193400,54342650,3250,3250,3250,3250,0
20240405,193300,54342650,3250,3250,3250,3250,0
20240405,193200,54342650,3250,3250,3250,3250,0
20240405,193100,54342650,3250,3250,3250,3250,0
20240405,193000,54342650,3250,3250,3250,3250,0
20240405,192900,54342650,3250,3250,3250,3250,0
20240405,192800,54342650,3250,3250,3250,3250,0
20240405,192700,54342650,3250,3250,3250,3250,0
20240405,192600,54342650,3250,3250,3250,3250,0
20240405,192500,54342650,3250,3250,3250,3250,0
20240405,192400,54342650,3250,3250,3250,3250,0
20240405,192300,54342650,3250,3250,3250,3250,0
20240405,192200,54342650,3250,3250,3250,3250,0
20240405,192100,54342650,3250,3250,3250,3250,0
20240405,192000,54342650,3250,3250,3250,3250,0
20240405,191900,54342650,3250,3250,3250,3250,739
20240405,191800,54342650,3250,3250,3250,3250,0
20240405,191700,54342650,3250,3250,3250,3250,0
20240405,191600,54342650,3250,3250,3250,3250,0
20240405,191500,54342650,3250,3250,3250,3250,0
20240405,191400,54342650,3250,3250,3250,3250,0
20240405,191300,54342650,3250,3250,3250,3250,0
20240405,191200,54342650,3250,3250,3250,3250,0
20240405,191100,54342650,3250,3250,3250,3250,0
20240405,191000,54342650,3250,3250,3250,3250,0
20240405,190900,54342650,3250,3250,3250,3250,0
20240405,190800,54342650,3250,3250,3250,3250,0
20240405,190700,54342650,3250,3250,3250,3250,0
20240405,190600,54342650,3250,3250,3250,3250,0
20240405,190500,54342650,3250,3250,3250,3250,0
20240405,190400,54342650,3250,3250,3250,3250,0
20240405,190300,54342650,3250,3250,3250,3250,0
20240405,190200,54342650,3250,3250,3250,3250,0
20240405,190100,54342650,3250,3250,3250,3250,0
20240405,190000,54342650,3250,3250,3250,3250,0
20240405,185900,54342650,3250,3250,3250,3250,0
20240405,185800,54342650,3250,3250,3250,3250,0
20240405,185700,54342650,3250,3250,3250,3250,0
20240405,185600,54342650,3250,3250,3250,3250,0
20240405,185500,54342650,3250,3250,3250,3250,0
20240405,185400,54342650,3250,3250,3250,3250,0
20240405,185300,54342650,3250,3250,3250,3250,0
20240405,185200,54342650,3250,3250,3250,3250,0
20240405,185100,54342650,3250,3250,3250,3250,0
20240405,185000,54342650,3250,3250,3250,3250,0
20240405,184900,54342650,3250,3250,3250,3250,739
20240405,184800,54342650,3250,3250,3250,3250,0
20240405,184700,54342650,3250,3250,3250,3250,0
20240405,184600,54342650,3250,3250,3250,3250,0
20240405,184500,54342650,3250,3250,3250,3250,0
20240405,184400,54342650,3250,3250,3250,3250,0
20240405,184300,54342650,3250,3250,3250,3250,0
20240405,184200,54342650,3250,3250,3250,3250,0
20240405,184100,54342650,3250,3250,3250,3250,0
20240405,184000,54342650,3250,3250,3250,3250,0
20240405,183900,54342650,3250,3250,3250,3250,0
20240405,183800,54342650,3250,3250,3250,3250,0
20240405,183700,54342650,3250,3250,3250,3250,0
20240405,183600,54342650,3250,3250,3250,3250,0
20240405,183500,54342650,3250,3250,3250,3250,0
20240405,183400,54342650,3250,3250,3250,3250,0
20240405,183300,54342650,3250,3250,3250,3250,0
20240405,183200,54342650,3250,3250,3250,3250,0
20240405,183100,54342650,3250,3250,3250,3250,0
20240405,183000,54342650,3250,3250,3250,3250,0
20240405,182900,54342650,3250,3250,3250,3250,0
20240405,182800,54342650,3250,3250,3250,3250,0
20240405,182700,54342650,3250,3250,3250,3250,0
20240405,182600,54342650,3250,3250,3250,3250,0
20240405,182500,54342650,3250,3250,3250,3250,0
20240405,182400,54342650,3250,3250,3250,3250,0
20240405,182300,54342650,3250,3250,3250,3250,0
20240405,182200,54342650,3250,3250,3250,3250,0
20240405,182100,54342650,3250,3250,3250,3250,0
20240405,182000,54342650,3250,3250,3250,3250,0
20240405,181900,54342650,3250,3250,3250,3250,739
20240405,181800,54342650,3250,3250,3250,3250,0
20240405,181700,54342650,3250,3250,3250,3250,0
20240405,181600,54342650,3250,3250,3250,3250,0
20240405,181500,54342650,3250,3250,3250,3250,0
20240405,181400,54342650,3250,3250,3250,3250,0
20240405,181300,54342650,3250,3250,3250,3250,0
20240405,181200,54342650,3250,3250,3250,3250,0
20240405,181100,54342650,3250,3250,3250,3250,0
20240405,181000,54342650,3250,3250,3250,3250,0
20240405,180900,54342650,3250,3250,3250,3250,0
20240405,180800,54342650,3250,3250,3250,3250,0
20240405,180700,54342650,3250,3250,3250,3250,0
20240405,180600,54342650,3250,3250,3250,3250,0
20240405,180500,54342650,3250,3250,3250,3250,0
20240405,180400,54342650,3250,3250,3250,3250,0
20240405,180300,54342650,3250,3250,3250,3250,0
20240405,180200,54342650,3250,3250,3250,3250,0
20240405,180100,54342650,3250,3250,3250,3250,0
20240405,180000,54342650,3250,3250,3250,3250,0
20240405,175900,54342650,3250,3250,3250,3250,0
20240405,175800,54342650,3250,3250,3250,3250,0
20240405,175700,54342650,3250,3250,3250,3250,0
20240405,175600,54342650,3250,3250,3250,3250,0
20240405,175500,54342650,3250,3250,3250,3250,0
20240405,175400,54342650,3250,3250,3250,3250,0
20240405,175300,54342650,3250,3250,3250,3250,0
20240405,175200,54342650,3250,3250,3250,3250,0
20240405,175100,54342650,3250,3250,3250,3250,0
20240405,175000,54342650,3250,3250,3250,3250,0
20240405,174900,54342650,3250,3250,3250,3250,739
20240405,174800,54342650,3250,3250,3250,3250,0
20240405,174700,54342650,3250,3250,3250,3250,0
20240405,174600,54342650,3250,3250,3250,3250,0
20240405,174500,54342650,3250,3250,3250,3250,0
20240405,174400,54342650,3250,3250,3250,3250,0
20240405,174300,54342650,3250,3250,3250,3250,0
20240405,174200,54342650,3250,3250,3250,3250,0
20240405,174100,54342650,3250,3250,3250,3250,0
20240405,174000,54342650,3250,3250,3250,3250,0
20240405,173900,54342650,3250,3250,3250,3250,0
20240405,173800,54342650,3250,3250,3250,3250,0
20240405,173700,54342650,3250,3250,3250,3250,0
20240405,173600,54342650,3250,3250,3250,3250,0
20240405,173500,54342650,3250,3250,3250,3250,0
20240405,173400,54342650,3250,3250,3250,3250,0
20240405,173300,54342650,3250,3250,3250,3250,0
20240405,173200,54342650,3250,3250,3250,3250,0
20240405,173100,54342650,3250,3250,3250,3250,0
20240405,173000,54342650,3250,3250,3250,3250,0
20240405,172900,54342650,3250,3250,3250,3250,0
20240405,172800,54342650,3250,3250,3250,3250,0
20240405,172700,54342650,3250,3250,3250,3250,0
20240405,172600,54342650,3250,3250,3250,3250,0
20240405,172500,54342650,3250,3250,3250,3250,0
20240405,172400,54342650,3250,3250,3250,3250,0
20240405,172300,54342650,3250,3250,3250,3250,0
20240405,172200,54342650,3250,3250,3250,3250,0
20240405,172100,54342650,3250,3250,3250,3250,0
20240405,172000,54342650,3250,3250,3250,3250,0
20240405,171900,54342650,3250,3250,3250,3250,739
20240405,171800,54342650,3250,3250,3250,3250,0
20240405,171700,54342650,3250,3250,3250,3250,0
20240405,171600,54342650,3250,3250,3250,3250,0
20240405,171500,54342650,3250,3250,3250,3250,0
20240405,171400,54342650,3250,3250,3250,3250,0
20240405,171300,54342650,3250,3250,3250,3250,0
20240405,171200,54342650,3250,3250,3250,3250,0
20240405,171100,54342650,3250,3250,3250,3250,0
20240405,171000,54342650,3250,3250,3250,3250,0
20240405,170900,54342650,3250,3250,3250,3250,0
20240405,170800,54342650,3250,3250,3250,3250,0
20240405,170700,54342650,3250,3250,3250,3250,0
20240405,170600,54342650,3250,3250,3250,3250,0
20240405,170500,54342650,3250,3250,3250,3250,0
20240405,170400,54342650,3250,3250,3250,3250,0
20240405,170300,54342650,3250,3250,3250,3250,0
20240405,170200,54342650,3250,3250,3250,3250,0
20240405,170100,54342650,3250,3250,3250,3250,0
20240405,170000,54342650,3250,3250,3250,3250,0
20240405,165900,54342650,3250,3250,3250,3250,0
20240405,165800,54342650,3250,3250,3250,3250,0
20240405,165700,54342650,3250,3250,3250,3250,0
20240405,165600,54342650,3250,3250,3250,3250,0
20240405,165500,54342650,3250,3250,3250,3250,0
20240405,165400,54342650,3250,3250,3250,3250,0
20240405,165300,54342650,3250,3250,3250,3250,0
20240405,165200,54342650,3250,3250,3250,3250,0
20240405,165100,54342650,3250,3250,3250,3250,0
20240405,165000,54342650,3250,3250,3250,3250,0
20240405,164900,54342650,3250,3250,3250,3250,739
20240405,164800,54342650,3250,3250,3250,3250,0
20240405,164700,54342650,3250,3250,3250,3250,0
20240405,164600,54342650,3250,3250,3250,3250,0
20240405,164500,54342650,3250,3250,3250,3250,0
20240405,164400,54342650,3250,3250,3250,3250,0
20240405,164300,54342650,3250,3250,3250,3250,0
20240405,164200,54342650,3250,3250,3250,3250,0
20240405,164100,54342650,3250,3250,3250,3250,0
20240405,164000,54342650,3250,3250,3250,3250,0
20240405,163900,54342650,3250,3250,3250,3250,0
20240405,163800,54342650,3250,3250,3250,3250,0
20240405,163700,54342650,3250,3250,3250,3250,0
20240405,163600,54342650,3250,3250,3250,3250,0
20240405,163500,54342650,3250,3250,3250,3250,0
20240405,163400,54342650,3250,3250,3250,3250,0
20240405,163300,54342650,3250,3250,3250,3250,0
20240405,163200,54342650,3250,3250,3250,3250,0
20240405,163100,54342650,3250,3250,3250,3250,0
20240405,163000,54342650,3250,3250,3250,3250,0
20240405,162900,54342650,3250,3250,3250,3250,0
20240405,162800,54342650,3250,3250,3250,3250,0
20240405,162700,54342650,3250,3250,3250,3250,0
20240405,162600,54342650,3250,3250,3250,3250,0
20240405,162500,54342650,3250,3250,3250,3250,0
20240405,162400,54342650,3250,3250,3250,3250,0
20240405,162300,54342650,3250,3250,3250,3250,0
20240405,162200,54342650,3250,3250,3250,3250,0
20240405,162100,54342650,3250,3250,3250,3250,0
20240405,162000,54342650,3250,3250,3250,3250,0
20240405,161900,54342650,3250,3250,3250,3250,739
20240405,161800,54342650,3250,3250,3250,3250,0
20240405,161700,54342650,3250,3250,3250,3250,0
20240405,161600,54342650,3250,3250,3250,3250,0
20240405,161500,54342650,3250,3250,3250,3250,0
20240405,161400,54342650,3250,3250,3250,3250,0
20240405,161300,54342650,3250,3250,3250,3250,0
20240405,161200,54342650,3250,3250,3250,3250,0
20240405,161100,54342650,3250,3250,3250,3250,0
20240405,161000,54342650,3250,3250,3250,3250,0
20240405,160900,54342650,3250,3250,3250,3250,0
20240405,160800,54342650,3250,3250,3250,3250,0
20240405,160700,54342650,3250,3250,3250,3250,0
20240405,160600,54342650,3250,3250,3250,3250,0
20240405,160500,54342650,3250,3250,3250,3250,0
20240405,160400,54342650,3250,3250,3250,3250,0
20240405,160300,54342650,3250,3250,3250,3250,0
20240405,160200,54342650,3250,3250,3250,3250,0
20240405,160100,54342650,3250,3250,3250,3250,0
20240405,160000,54342650,3250,3250,3250,3250,0
20240405,155900,54342650,3250,3250,3250,3250,0
20240405,155800,54342650,3250,3250,3250,3250,0
20240405,155700,54342650,3250,3250,3250,3250,0
20240405,155600,54342650,3250,3250,3250,3250,0
20240405,155500,54342650,3250,3250,3250,3250,0
20240405,155400,54342650,3250,3250,3250,3250,0
20240405,155300,54342650,3250,3250,3250,3250,0
20240405,155200,54342650,3250,3250,3250,3250,0
20240405,155100,54342650,3250,3250,3250,3250,0
20240405,155000,54342650,3250,3250,3250,3250,0
20240405,154900,54342650,3250,3250,3250,3250,739
20240405,154800,54342650,3250,3250,3250,3250,0
20240405,154700,54342650,3250,3250,3250,3250,0
20240405,154600,54342650,3250,3250,3250,3250,0
20240405,154500,54342650,3250,3250,3250,3250,0
20240405,154400,54342650,3250,3250,3250,3250,0
20240405,154300,54342650,3250,3250,3250,3250,0
20240405,154200,54342650,3250,3250,3250,3250,0
20240405,154100,54342650,3250,3250,3250,3250,0
20240405,154000,54342650,3250,3250,3250,3250,0
20240405,153900,54342650,3250,3250,3250,3250,0
20240405,153800,54342650,3250,3250,3250,3250,0
20240405,153700,54342650,3250,3250,3250,3250,0
20240405,153600,54342650,3250,3250,3250,3250,0
20240405,153500,54342650,3250,3250,3250,3250,0
20240405,153400,54342650,3250,3250,3250,3250,0
20240405,153300,54342650,3250,3250,3250,3250,0
20240405,153200,54342650,3250,3250,3250,3250,0
20240405,153100,54342650,3250,3250,3250,3250,0
20240405,153000,54342650,3250,3250,3250,3250,739
20240405,152900,51940900,3250,3250,3250,3250,0
20240405,152800,51940900,3250,3250,3250,3250,0
20240405,152700,51940900,3250,3250,3250,3250,0
20240405,152600,51940900,3250,3250,3250,3250,0
20240405,152500,51940900,3250,3250,3250,3250,0
20240405,152400,51940900,3250,3250,3250,3250,0
20240405,152300,51940900,3250,3250,3250,3250,0
20240405,152200,51940900,3250,3250,3250,3250,0
20240405,152100,51940900,3250,3250,3250,3250,0
20240405,152000,51940900,3250,3250,3250,3250,0
20240405,151900,51940900,3250,3250,3250,3250,0
20240405,151800,51940900,3250,3240,3250,3240,49
20240405,151700,51781830,3250,3250,3250,3250,31
20240405,151600,51681080,3240,3240,3240,3240,0
20240405,151500,51681080,3240,3240,3240,3240,0
20240405,151400,51681080,3240,3240,3240,3240,0
20240405,151300,51681080,3240,3250,3250,3240,30
20240405,151200,51583670,3240,3240,3240,3240,0
20240405,151100,51583670,3240,3250,3250,3240,37
20240405,151000,51463560,3245,3245,3245,3245,14
20240405,150900,51418130,3250,3250,3250,3250,100
20240405,150800,51093130,3245,3245,3245,3245,0
20240405,150700,51093130,3245,3245,3245,3245,0
20240405,150600,51093130,3245,3245,3245,3245,0
20240405,150500,51093130,3245,3245,3245,3245,0
20240405,150400,51093130,3245,3245,3245,3245,0
20240405,150300,51093130,3245,3245,3245,3245,0
20240405,150200,51093130,3245,3245,3245,3245,0
20240405,150100,51093130,3245,3245,3245,3245,0
20240405,150000,51093130,3245,3245,3245,3245,7
20240405,145900,51070415,3250,3250,3250,3250,0
20240405,145800,51070415,3250,3250,3250,3250,0
20240405,145700,51070415,3250,3250,3250,3250,0
20240405,145600,51070415,3250,3250,3250,3250,0
20240405,145500,51070415,3250,3250,3250,3250,1
20240405,145400,51067165,3245,3245,3245,3245,6
20240405,145300,51047695,3250,3250,3250,3250,0
20240405,145200,51047695,3250,3250,3250,3250,0
20240405,145100,51047695,3250,3250,3250,3250,0
20240405,145000,51047695,3250,3250,3250,3250,1
20240405,144900,51044445,3245,3245,3245,3245,0
20240405,144800,51044445,3245,3250,3250,3245,10
20240405,144700,51011985,3245,3245,3245,3245,3
20240405,144600,51002250,3240,3240,3240,3240,0
20240405,144500,51002250,3240,3240,3240,3240,0
20240405,144400,51002250,3240,3240,3240,3240,0
20240405,144300,51002250,3240,3240,3240,3235,30
20240405,144200,50905170,3240,3240,3240,3240,0
20240405,144100,50905170,3240,3240,3240,3240,0
20240405,144000,50905170,3240,3240,3240,3240,0
20240405,143900,50905170,3240,3240,3240,3240,0
20240405,143800,50905170,3240,3240,3240,3240,0
20240405,143700,50905170,3240,3240,3240,3240,7
20240405,143600,50882490,3235,3235,3235,3235,0
20240405,143500,50882490,3235,3235,3235,3235,0
20240405,143400,50882490,3235,3235,3235,3235,0
20240405,143300,50882490,3235,3235,3235,3235,0
20240405,143200,50882490,3235,3235,3235,3235,7
20240405,143100,50859845,3235,3235,3235,3235,0
20240405,143000,50859845,3235,3235,3235,3235,0
20240405,142900,50859845,3235,3235,3235,3235,0
20240405,142800,50859845,3235,3235,3235,3235,0
20240405,142700,50859845,3235,3235,3235,3235,0
20240405,142600,50859845,3235,3235,3235,3235,6
20240405,142500,50840435,3240,3240,3240,3240,0
20240405,142400,50840435,3240,3240,3240,3240,0
20240405,142300,50840435,3240,3240,3240,3240,0
20240405,142200,50840435,3240,3240,3240,3240,192
20240405,142100,50218355,3235,3235,3235,3235,0
20240405,142000,50218355,3235,3240,3240,3235,323
20240405,141900,49171870,3245,3245,3245,3245,0
20240405,141800,49171870,3245,3245,3245,3245,0
20240405,141700,49171870,3245,3245,3245,3245,0
20240405,141600,49171870,3245,3245,3245,3245,0
20240405,141500,49171870,3245,3240,3245,3240,8
20240405,141400,49145945,3240,3240,3240,3240,0
20240405,141300,49145945,3240,3240,3240,3240,0
20240405,141200,49145945,3240,3240,3240,3240,0
20240405,141100,49145945,3240,3240,3240,3240,0
20240405,141000,49145945,3240,3240,3240,3240,0
20240405,140900,49145945,3240,3240,3240,3240,6
20240405,140800,49126505,3240,3240,3240,3240,0
20240405,140700,49126505,3240,3240,3240,3240,0
20240405,140600,49126505,3240,3240,3240,3240,80
20240405,140500,48867305,3240,3240,3240,3240,0
20240405,140400,48867305,3240,3240,3240,3240,7
20240405,140300,48844625,3240,3240,3240,3240,0
20240405,140200,48844625,3240,3240,3240,3240,0
20240405,140100,48844625,3240,3240,3240,3240,150
20240405,140000,48358625,3240,3240,3240,3240,0
20240405,135900,48358625,3240,3240,3240,3240,0
20240405,135800,48358625,3240,3240,3240,3240,7
20240405,135700,48335945,3240,3240,3240,3240,0
20240405,135600,48335945,3240,3240,3240,3240,0
20240405,135500,48335945,3240,3240,3240,3240,0
20240405,135400,48335945,3240,3240,3240,3240,0
20240405,135300,48335945,3240,3240,3240,3240,6
20240405,135200,48316505,3240,3240,3240,3240,0
20240405,135100,48316505,3240,3240,3240,3240,0
20240405,135000,48316505,3240,3240,3240,3240,0
20240405,134900,48316505,3240,3240,3240,3240,0
20240405,134800,48316505,3240,3240,3240,3240,0
20240405,134700,48316505,3240,3240,3240,3240,7
20240405,134600,48293825,3240,3240,3240,3240,0
20240405,134500,48293825,3240,3240,3240,3240,0
20240405,134400,48293825,3240,3240,3240,3240,0
20240405,134300,48293825,3240,3240,3240,3240,0
20240405,134200,48293825,3240,3240,3240,3240,0
20240405,134100,48293825,3240,3240,3240,3240,7
20240405,134000,48271145,3240,3240,3240,3240,0
20240405,133900,48271145,3240,3240,3240,3240,0
20240405,133800,48271145,3240,3240,3240,3240,0
20240405,133700,48271145,3240,3240,3240,3240,0
20240405,133600,48271145,3240,3240,3240,3240,6
20240405,133500,48251705,3235,3235,3235,3235,0
20240405,133400,48251705,3235,3235,3235,3235,0
20240405,133300,48251705,3235,3235,3235,3235,0
20240405,133200,48251705,3235,3235,3235,3235,0
20240405,133100,48251705,3235,3235,3235,3235,0
20240405,133000,48251705,3235,3235,3235,3235,7
20240405,132900,48229060,3245,3245,3245,3245,0
20240405,132800,48229060,3245,3245,3245,3245,15
20240405,132700,48180385,3245,3245,3245,3245,1
20240405,132600,48177140,3235,3235,3235,3235,0
20240405,132500,48177140,3235,3235,3235,3235,7
20240405,132400,48154495,3235,3235,3235,3235,0
20240405,132300,48154495,3235,3235,3235,3235,0
20240405,132200,48154495,3235,3235,3235,3235,0
20240405,132100,48154495,3235,3235,3235,3235,0
20240405,132000,48154495,3235,3235,3235,3235,0
20240405,131900,48154495,3235,3235,3235,3235,7
20240405,131800,48131850,3235,3235,3235,3235,0
20240405,131700,48131850,3235,3235,3235,3235,0
20240405,131600,48131850,3235,3235,3235,3235,0
20240405,131500,48131850,3235,3235,3235,3235,0
20240405,131400,48131850,3235,3235,3235,3235,6
20240405,131300,48112440,3240,3240,3240,3240,0
20240405,131200,48112440,3240,3240,3240,3240,0
20240405,131100,48112440,3240,3240,3240,3240,0
20240405,131000,48112440,3240,3240,3240,3240,0
20240405,130900,48112440,3240,3240,3240,3240,0
20240405,130800,48112440,3240,3240,3240,3240,7
20240405,130700,48089760,3235,3235,3235,3235,0
20240405,130600,48089760,3235,3235,3235,3235,0
20240405,130500,48089760,3235,3235,3235,3235,0
20240405,130400,48089760,3235,3235,3235,3235,0
20240405,130300,48089760,3235,3235,3235,3235,0
20240405,130200,48089760,3235,3245,3250,3235,378
20240405,130100,46862450,3235,3235,3235,3235,0
20240405,130000,46862450,3235,3235,3235,3235,420
20240405,125900,45503750,3235,3235,3235,3235,0
20240405,125800,45503750,3235,3235,3235,3235,0
20240405,125700,45503750,3235,3235,3235,3235,77
20240405,125600,45254655,3235,3235,3235,3235,0
20240405,125500,45254655,3235,3235,3235,3235,0
20240405,125400,45254655,3235,3235,3235,3235,0
20240405,125300,45254655,3235,3235,3235,3235,0
20240405,125200,45254655,3235,3240,3240,3235,2338
20240405,125100,37687910,3240,3240,3240,3240,7
20240405,125000,37665230,3250,3250,3250,3250,60
20240405,124900,37470230,3235,3235,3235,3235,0
20240405,124800,37470230,3235,3235,3235,3235,0
20240405,124700,37470230,3235,3235,3235,3235,0
20240405,124600,37470230,3235,3235,3235,3235,7
20240405,124500,37447585,3240,3240,3240,3240,0
20240405,124400,37447585,3240,3240,3240,3240,0
20240405,124300,37447585,3240,3240,3240,3240,236
20240405,124200,36682945,3230,3230,3230,3230,0
20240405,124100,36682945,3230,3235,3235,3230,44
20240405,124000,36540805,3235,3235,3235,3235,6
20240405,123900,36521395,3235,3235,3235,3235,0
20240405,123800,36521395,3235,3235,3235,3235,0
20240405,123700,36521395,3235,3235,3235,3235,0
20240405,123600,36521395,3235,3235,3235,3235,0
20240405,123500,36521395,3235,3235,3235,3235,145
20240405,123400,36052320,3230,3230,3230,3230,0
20240405,123300,36052320,3230,3230,3230,3230,0
20240405,123200,36052320,3230,3230,3230,3230,0
20240405,123100,36052320,3230,3235,3235,3230,335
20240405,123000,34968870,3235,3240,3240,3235,1192
20240405,122900,31107725,3240,3240,3240,3240,7
20240405,122800,31085045,3240,3245,3245,3240,1185
20240405,122700,27240595,3245,3245,3245,3245,264
20240405,122600,26383915,3250,3250,3250,3250,0
20240405,122500,26383915,3250,3250,3250,3250,30
20240405,122400,26286415,3245,3245,3245,3245,0
20240405,122300,26286415,3245,3245,3245,3245,6
20240405,122200,26266945,3250,3250,3250,3250,0
20240405,122100,26266945,3250,3250,3250,3250,10
20240405,122000,26234445,3250,3250,3250,3250,0
20240405,121900,26234445,3250,3250,3250,3250,0
20240405,121800,26234445,3250,3245,3250,3245,10
20240405,121700,26201980,3250,3250,3250,3250,4
20240405,121600,26188980,3250,3250,3250,3250,338
20240405,121500,25090480,3250,3250,3250,3250,0
20240405,121400,25090480,3250,3250,3250,3250,31
20240405,121300,24989730,3250,3250,3250,3250,98
20240405,121200,24671230,3250,3250,3250,3250,7
20240405,121100,24648480,3245,3245,3245,3245,0
20240405,121000,24648480,3245,3245,3245,3245,0
20240405,120900,24648480,3245,3245,3245,3245,0
20240405,120800,24648480,3245,3245,3245,3245,0
20240405,120700,24648480,3245,3245,3245,3245,6
20240405,120600,24629010,3255,3255,3255,3255,0
20240405,120500,24629010,3255,3255,3255,3255,0
20240405,120400,24629010,3255,3255,3255,3255,10
20240405,120300,24596460,3255,3255,3255,3255,1
20240405,120200,24593205,3245,3245,3245,3245,0
20240405,120100,24593205,3245,3245,3245,3245,7
20240405,120000,24570490,3245,3245,3245,3245,0
20240405,115900,24570490,3245,3245,3245,3245,0
20240405,115800,24570490,3245,3245,3245,3245,0
20240405,115700,24570490,3245,3245,3245,3245,0
20240405,115600,24570490,3245,3245,3245,3245,7
20240405,115500,24547775,3255,3255,3255,3255,1
20240405,115400,24544520,3260,3260,3260,3260,0
20240405,115300,24544520,3260,3260,3260,3260,0
20240405,115200,24544520,3260,3260,3260,3260,0
20240405,115100,24544520,3260,3260,3260,3260,0
20240405,115000,24544520,3260,3245,3260,3245,17
20240405,114900,24489210,3255,3260,3260,3255,69
20240405,114800,24264565,3255,3255,3255,3255,0
20240405,114700,24264565,3255,3255,3255,3255,0
20240405,114600,24264565,3255,3255,3255,3255,0
20240405,114500,24264565,3255,3255,3255,3255,0
20240405,114400,24264565,3255,3255,3255,3255,6
20240405,114300,24245035,3260,3260,3260,3260,1
20240405,114200,24241775,3260,3260,3260,3260,1
20240405,114100,24238515,3255,3255,3255,3255,0
20240405,114000,24238515,3255,3255,3255,3255,0
20240405,113900,24238515,3255,3255,3255,3255,7
20240405,113800,24215730,3255,3255,3255,3255,0
20240405,113700,24215730,3255,3255,3255,3255,0
20240405,113600,24215730,3255,3255,3255,3255,0
20240405,113500,24215730,3255,3255,3255,3255,48
20240405,113400,24059490,3245,3245,3245,3245,0
20240405,113300,24059490,3245,3255,3255,3245,606
20240405,113200,22087630,3255,3255,3255,3255,0
20240405,113100,22087630,3255,3255,3255,3255,0
20240405,113000,22087630,3255,3255,3255,3255,0
20240405,112900,22087630,3255,3255,3255,3255,0
20240405,112800,22087630,3255,3255,3255,3255,561
20240405,112700,20261575,3250,3250,3250,3250,0
20240405,112600,20261575,3250,3250,3250,3250,0
20240405,112500,20261575,3250,3250,3250,3250,0
20240405,112400,20261575,3250,3250,3250,3250,204
20240405,112300,19598575,3245,3245,3245,3245,0
20240405,112200,19598575,3245,3250,3250,3245,122
20240405,112100,19202110,3245,3250,3250,3245,950
20240405,112000,16115445,3250,3250,3250,3250,0
20240405,111900,16115445,3250,3250,3250,3250,0
20240405,111800,16115445,3250,3250,3250,3250,0
20240405,111700,16115445,3250,3250,3250,3250,7
20240405,111600,16092695,3255,3255,3255,3255,600
20240405,111500,14139695,3260,3260,3260,3260,1
20240405,111400,14136435,3260,3260,3260,3260,0
20240405,111300,14136435,3260,3260,3260,3260,0
20240405,111200,14136435,3260,3260,3260,3260,171
20240405,111100,13578975,3250,3250,3250,3250,6
20240405,111000,13559475,3250,3250,3250,3250,0
20240405,110900,13559475,3250,3250,3250,3250,0
20240405,110800,13559475,3250,3250,3250,3250,0
20240405,110700,13559475,3250,3250,3250,3250,0
20240405,110600,13559475,3250,3250,3250,3250,0
20240405,110500,13559475,3250,3250,3250,3250,7
20240405,110400,13536725,3250,3250,3250,3250,0
20240405,110300,13536725,3250,3250,3250,3250,0
20240405,110200,13536725,3250,3250,3250,3250,0
20240405,110100,13536725,3250,3250,3250,3250,0
20240405,110000,13536725,3250,3250,3250,3250,7
20240405,105900,13513975,3260,3260,3260,3260,1
20240405,105800,13510715,3250,3250,3250,3250,0
20240405,105700,13510715,3250,3250,3250,3250,0
20240405,105600,13510715,3250,3250,3250,3250,0
20240405,105500,13510715,3250,3250,3250,3250,0
20240405,105400,13510715,3250,3250,3250,3250,6
20240405,105300,13491215,3260,3260,3260,3260,0
20240405,105200,13491215,3260,3260,3260,3260,0
20240405,105100,13491215,3260,3260,3260,3260,1
20240405,105000,13487955,3245,3245,3245,3245,0
20240405,104900,13487955,3245,3245,3245,3245,7
20240405,104800,13465240,3260,3260,3260,3260,0
20240405,104700,13465240,3260,3255,3260,3255,2
20240405,104600,13458725,3250,3250,3250,3250,163
20240405,104500,12928975,3245,3245,3245,3245,0
20240405,104400,12928975,3245,3245,3245,3245,0
20240405,104300,12928975,3245,3245,3245,3245,7
20240405,104200,12906260,3250,3250,3250,3250,0
20240405,104100,12906260,3250,3250,3250,3250,0
20240405,104000,12906260,3250,3250,3250,3250,0
20240405,103900,12906260,3250,3245,3250,3245,2
20240405,103800,12899765,3245,3245,3245,3245,6
20240405,103700,12880295,3245,3245,3245,3245,0
20240405,103600,12880295,3245,3245,3245,3245,0
20240405,103500,12880295,3245,3245,3245,3245,50
20240405,103400,12718045,3245,3245,3245,3245,0
20240405,103300,12718045,3245,3245,3245,3245,0
20240405,103200,12718045,3245,3245,3245,3245,7
20240405,103100,12695330,3245,3245,3245,3245,0
20240405,103000,12695330,3245,3245,3245,3245,0
20240405,102900,12695330,3245,3245,3245,3245,0
20240405,102800,12695330,3245,3245,3245,3245,0
20240405,102700,12695330,3245,3245,3245,3245,0
20240405,102600,12695330,3245,3245,3245,3245,7
20240405,102500,12672615,3245,3245,3245,3245,0
20240405,102400,12672615,3245,3245,3245,3245,0
20240405,102300,12672615,3245,3245,3245,3245,674
20240405,102200,10485485,3245,3245,3245,3245,0
20240405,102100,10485485,3245,3245,3245,3245,0
20240405,102000,10485485,3245,3245,3245,3245,0
20240405,101900,10485485,3245,3245,3245,3245,0
20240405,101800,10485485,3245,3245,3245,3245,115
20240405,101700,10112310,3250,3250,3250,3250,0
20240405,101600,10112310,3250,3250,3250,3250,0
20240405,101500,10112310,3250,3250,3250,3250,0
20240405,101400,10112310,3250,3245,3250,3245,235
20240405,101300,9349235,3250,3250,3250,3250,0
20240405,101200,9349235,3250,3250,3250,3250,0
20240405,101100,9349235,3250,3250,3250,3250,0
20240405,101000,9349235,3250,3250,3250,3250,0
20240405,100900,9349235,3250,3250,3250,3250,246
20240405,100800,8549735,3250,3250,3250,3250,0
20240405,100700,8549735,3250,3250,3250,3250,0
20240405,100600,8549735,3250,3250,3250,3250,0
20240405,100500,8549735,3250,3250,3250,3250,1
20240405,100400,8546485,3250,3250,3250,3250,0
20240405,100300,8546485,3250,3250,3250,3250,3
20240405,100200,8536735,3250,3260,3260,3250,53
20240405,100100,8364455,3260,3260,3260,3260,0
20240405,100000,8364455,3260,3260,3260,3260,0
20240405,095900,8364455,3260,3260,3260,3260,0
20240405,095800,8364455,3260,3260,3260,3260,0
20240405,095700,8364455,3260,3260,3260,3260,0
20240405,095600,8364455,3260,3260,3260,3260,0
20240405,095500,8364455,3260,3260,3260,3260,0
20240405,095400,8364455,3260,3260,3260,3260,0
20240405,095300,8364455,3260,3260,3260,3260,49
20240405,095200,8204715,3265,3265,3265,3265,0
20240405,095100,8204715,3265,3265,3265,3265,1
20240405,095000,8201450,3260,3265,3265,3260,112
20240405,094900,7836020,3260,3260,3260,3260,1
20240405,094800,7832760,3265,3265,3265,3265,0
20240405,094700,7832760,3265,3265,3265,3265,0
20240405,094600,7832760,3265,3265,3265,3265,3
20240405,094500,7822965,3265,3265,3265,3265,0
20240405,094400,7822965,3265,3265,3265,3265,3
20240405,094300,7813170,3265,3265,3265,3265,0
20240405,094200,7813170,3265,3265,3265,3265,1
20240405,094100,7809905,3265,3265,3265,3265,1
20240405,094000,7806640,3260,3260,3260,3260,32
20240405,093900,7702320,3265,3265,3265,3265,0
20240405,093800,7702320,3265,3265,3265,3265,0
20240405,093700,7702320,3265,3260,3275,3255,486
20240405,093600,6120325,3275,3275,3275,3275,0
20240405,093500,6120325,3275,3275,3275,3275,0
20240405,093400,6120325,3275,3275,3275,3275,0
20240405,093300,6120325,3275,3260,3275,3260,2
20240405,093200,6113790,3275,3255,3280,3255,4
20240405,093100,6100720,3280,3280,3280,3280,0
20240405,093000,6100720,3280,3255,3280,3255,4
20240405,092900,6087650,3280,3245,3280,3245,4
20240405,092800,6074570,3275,3245,3280,3245,168
20240405,092700,5528185,3240,3240,3240,3240,146
20240405,092600,5055145,3250,3260,3260,3250,1132
20240405,092500,1367245,3260,3260,3260,3260,0
20240405,092400,1367245,3260,3260,3260,3260,3
20240405,092300,1357465,3260,3260,3260,3260,0
20240405,092200,1357465,3260,3260,3260,3260,0
20240405,092100,1357465,3260,3265,3265,3260,41
20240405,092000,1223800,3260,3260,3260,3260,60
20240405,091900,1028200,3250,3250,3250,3250,0
20240405,091800,1028200,3250,3250,3250,3250,0
20240405,091700,1028200,3250,3250,3250,3250,0
20240405,091600,1028200,3250,3250,3250,3250,0
20240405,091500,1028200,3250,3250,3250,3250,0
20240405,091400,1028200,3250,3250,3250,3250,0
20240405,091300,1028200,3250,3240,3255,3240,12
20240405,091200,989295,3260,3260,3260,3260,0
20240405,091100,989295,3260,3260,3260,3260,0
20240405,091000,989295,3260,3260,3260,3260,0
20240405,090900,989295,3260,3260,3260,3260,0
20240405,090800,989295,3260,3260,3260,3260,200
20240405,090700,337295,3235,3235,3235,3235,0
20240405,090600,337295,3235,3235,3235,3235,9
20240405,090500,308180,3240,3245,3245,3240,60
20240405,090400,113775,3245,3250,3250,3245,32
20240405,090300,9780,3260,3260,3260,3260,0
20240405,090200,9780,3260,3260,3260,3260,0
20240405,090100,9780,3260,3260,3260,3260,0
20240405,090000,9780,3260,3260,3260,3260,3