KissMeData/089230/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,194400,177479520,2050,2050,2050,2050,14386
20240416,194300,177479520,2050,2050,2050,2050,0
20240416,194200,177479520,2050,2050,2050,2050,0
20240416,194100,177479520,2050,2050,2050,2050,0
20240416,194000,177479520,2050,2050,2050,2050,0
20240416,193900,177479520,2050,2050,2050,2050,0
20240416,193800,177479520,2050,2050,2050,2050,0
20240416,193700,177479520,2050,2050,2050,2050,0
20240416,193600,177479520,2050,2050,2050,2050,0
20240416,193500,177479520,2050,2050,2050,2050,0
20240416,193400,177479520,2050,2050,2050,2050,0
20240416,193300,177479520,2050,2050,2050,2050,0
20240416,193200,177479520,2050,2050,2050,2050,0
20240416,193100,177479520,2050,2050,2050,2050,0
20240416,193000,177479520,2050,2050,2050,2050,0
20240416,192900,177479520,2050,2050,2050,2050,0
20240416,192800,177479520,2050,2050,2050,2050,0
20240416,192700,177479520,2050,2050,2050,2050,0
20240416,192600,177479520,2050,2050,2050,2050,0
20240416,192500,177479520,2050,2050,2050,2050,0
20240416,192400,177479520,2050,2050,2050,2050,0
20240416,192300,177479520,2050,2050,2050,2050,0
20240416,192200,177479520,2050,2050,2050,2050,0
20240416,192100,177479520,2050,2050,2050,2050,0
20240416,192000,177479520,2050,2050,2050,2050,0
20240416,191900,177479520,2050,2050,2050,2050,0
20240416,191800,177479520,2050,2050,2050,2050,0
20240416,191700,177479520,2050,2050,2050,2050,0
20240416,191600,177479520,2050,2050,2050,2050,0
20240416,191500,177479520,2050,2050,2050,2050,0
20240416,191400,177479520,2050,2050,2050,2050,14386
20240416,191300,177479520,2050,2050,2050,2050,0
20240416,191200,177479520,2050,2050,2050,2050,0
20240416,191100,177479520,2050,2050,2050,2050,0
20240416,191000,177479520,2050,2050,2050,2050,0
20240416,190900,177479520,2050,2050,2050,2050,0
20240416,190800,177479520,2050,2050,2050,2050,0
20240416,190700,177479520,2050,2050,2050,2050,0
20240416,190600,177479520,2050,2050,2050,2050,0
20240416,190500,177479520,2050,2050,2050,2050,0
20240416,190400,177479520,2050,2050,2050,2050,0
20240416,190300,177479520,2050,2050,2050,2050,0
20240416,190200,177479520,2050,2050,2050,2050,0
20240416,190100,177479520,2050,2050,2050,2050,0
20240416,190000,177479520,2050,2050,2050,2050,0
20240416,185900,177479520,2050,2050,2050,2050,0
20240416,185800,177479520,2050,2050,2050,2050,0
20240416,185700,177479520,2050,2050,2050,2050,0
20240416,185600,177479520,2050,2050,2050,2050,0
20240416,185500,177479520,2050,2050,2050,2050,0
20240416,185400,177479520,2050,2050,2050,2050,0
20240416,185300,177479520,2050,2050,2050,2050,0
20240416,185200,177479520,2050,2050,2050,2050,0
20240416,185100,177479520,2050,2050,2050,2050,0
20240416,185000,177479520,2050,2050,2050,2050,0
20240416,184900,177479520,2050,2050,2050,2050,0
20240416,184800,177479520,2050,2050,2050,2050,0
20240416,184700,177479520,2050,2050,2050,2050,0
20240416,184600,177479520,2050,2050,2050,2050,0
20240416,184500,177479520,2050,2050,2050,2050,0
20240416,184400,177479520,2050,2050,2050,2050,14386
20240416,184300,177479520,2050,2050,2050,2050,0
20240416,184200,177479520,2050,2050,2050,2050,0
20240416,184100,177479520,2050,2050,2050,2050,0
20240416,184000,177479520,2050,2050,2050,2050,0
20240416,183900,177479520,2050,2050,2050,2050,0
20240416,183800,177479520,2050,2050,2050,2050,0
20240416,183700,177479520,2050,2050,2050,2050,0
20240416,183600,177479520,2050,2050,2050,2050,0
20240416,183500,177479520,2050,2050,2050,2050,0
20240416,183400,177479520,2050,2050,2050,2050,0
20240416,183300,177479520,2050,2050,2050,2050,0
20240416,183200,177479520,2050,2050,2050,2050,0
20240416,183100,177479520,2050,2050,2050,2050,0
20240416,183000,177479520,2050,2050,2050,2050,0
20240416,182900,177479520,2050,2050,2050,2050,0
20240416,182800,177479520,2050,2050,2050,2050,0
20240416,182700,177479520,2050,2050,2050,2050,0
20240416,182600,177479520,2050,2050,2050,2050,0
20240416,182500,177479520,2050,2050,2050,2050,0
20240416,182400,177479520,2050,2050,2050,2050,0
20240416,182300,177479520,2050,2050,2050,2050,0
20240416,182200,177479520,2050,2050,2050,2050,0
20240416,182100,177479520,2050,2050,2050,2050,0
20240416,182000,177479520,2050,2050,2050,2050,0
20240416,181900,177479520,2050,2050,2050,2050,0
20240416,181800,177479520,2050,2050,2050,2050,0
20240416,181700,177479520,2050,2050,2050,2050,0
20240416,181600,177479520,2050,2050,2050,2050,0
20240416,181500,177479520,2050,2050,2050,2050,0
20240416,181400,177479520,2050,2050,2050,2050,14386
20240416,181300,177479520,2050,2050,2050,2050,0
20240416,181200,177479520,2050,2050,2050,2050,0
20240416,181100,177479520,2050,2050,2050,2050,0
20240416,181000,177479520,2050,2050,2050,2050,0
20240416,180900,177479520,2050,2050,2050,2050,0
20240416,180800,177479520,2050,2050,2050,2050,0
20240416,180700,177479520,2050,2050,2050,2050,0
20240416,180600,177479520,2050,2050,2050,2050,0
20240416,180500,177479520,2050,2050,2050,2050,0
20240416,180400,177479520,2050,2050,2050,2050,0
20240416,180300,177479520,2050,2050,2050,2050,0
20240416,180200,177479520,2050,2050,2050,2050,0
20240416,180100,177479520,2050,2050,2050,2050,0
20240416,180000,177479520,2050,2050,2050,2050,0
20240416,175900,177479520,2050,2050,2050,2050,0
20240416,175800,177479520,2050,2050,2050,2050,0
20240416,175700,177479520,2050,2050,2050,2050,0
20240416,175600,177479520,2050,2050,2050,2050,0
20240416,175500,177479520,2050,2050,2050,2050,0
20240416,175400,177479520,2050,2050,2050,2050,0
20240416,175300,177479520,2050,2050,2050,2050,0
20240416,175200,177479520,2050,2050,2050,2050,0
20240416,175100,177479520,2050,2050,2050,2050,0
20240416,175000,177479520,2050,2050,2050,2050,0
20240416,174900,177479520,2050,2050,2050,2050,0
20240416,174800,177479520,2050,2050,2050,2050,0
20240416,174700,177479520,2050,2050,2050,2050,0
20240416,174600,177479520,2050,2050,2050,2050,0
20240416,174500,177479520,2050,2050,2050,2050,0
20240416,174400,177479520,2050,2050,2050,2050,14386
20240416,174300,177479520,2050,2050,2050,2050,0
20240416,174200,177479520,2050,2050,2050,2050,0
20240416,174100,177479520,2050,2050,2050,2050,0
20240416,174000,177479520,2050,2050,2050,2050,0
20240416,173900,177479520,2050,2050,2050,2050,0
20240416,173800,177479520,2050,2050,2050,2050,0
20240416,173700,177479520,2050,2050,2050,2050,0
20240416,173600,177479520,2050,2050,2050,2050,0
20240416,173500,177479520,2050,2050,2050,2050,0
20240416,173400,177479520,2050,2050,2050,2050,0
20240416,173300,177479520,2050,2050,2050,2050,0
20240416,173200,177479520,2050,2050,2050,2050,0
20240416,173100,177479520,2050,2050,2050,2050,0
20240416,173000,177479520,2050,2050,2050,2050,0
20240416,172900,177479520,2050,2050,2050,2050,0
20240416,172800,177479520,2050,2050,2050,2050,0
20240416,172700,177479520,2050,2050,2050,2050,0
20240416,172600,177479520,2050,2050,2050,2050,0
20240416,172500,177479520,2050,2050,2050,2050,0
20240416,172400,177479520,2050,2050,2050,2050,0
20240416,172300,177479520,2050,2050,2050,2050,0
20240416,172200,177479520,2050,2050,2050,2050,0
20240416,172100,177479520,2050,2050,2050,2050,0
20240416,172000,177479520,2050,2050,2050,2050,0
20240416,171900,177479520,2050,2050,2050,2050,0
20240416,171800,177479520,2050,2050,2050,2050,0
20240416,171700,177479520,2050,2050,2050,2050,0
20240416,171600,177479520,2050,2050,2050,2050,0
20240416,171500,177479520,2050,2050,2050,2050,0
20240416,171400,177479520,2050,2050,2050,2050,14386
20240416,171300,177479520,2050,2050,2050,2050,0
20240416,171200,177479520,2050,2050,2050,2050,0
20240416,171100,177479520,2050,2050,2050,2050,0
20240416,171000,177479520,2050,2050,2050,2050,0
20240416,170900,177479520,2050,2050,2050,2050,0
20240416,170800,177479520,2050,2050,2050,2050,0
20240416,170700,177479520,2050,2050,2050,2050,0
20240416,170600,177479520,2050,2050,2050,2050,0
20240416,170500,177479520,2050,2050,2050,2050,0
20240416,170400,177479520,2050,2050,2050,2050,0
20240416,170300,177479520,2050,2050,2050,2050,0
20240416,170200,177479520,2050,2050,2050,2050,0
20240416,170100,177479520,2050,2050,2050,2050,0
20240416,170000,177479520,2050,2050,2050,2050,0
20240416,165900,177479520,2050,2050,2050,2050,0
20240416,165800,177479520,2050,2050,2050,2050,0
20240416,165700,177479520,2050,2050,2050,2050,0
20240416,165600,177479520,2050,2050,2050,2050,0
20240416,165500,177479520,2050,2050,2050,2050,0
20240416,165400,177479520,2050,2050,2050,2050,0
20240416,165300,177479520,2050,2050,2050,2050,0
20240416,165200,177479520,2050,2050,2050,2050,0
20240416,165100,177479520,2050,2050,2050,2050,0
20240416,165000,177479520,2050,2050,2050,2050,0
20240416,164900,177479520,2050,2050,2050,2050,0
20240416,164800,177479520,2050,2050,2050,2050,0
20240416,164700,177479520,2050,2050,2050,2050,0
20240416,164600,177479520,2050,2050,2050,2050,0
20240416,164500,177479520,2050,2050,2050,2050,0
20240416,164400,177479520,2050,2050,2050,2050,14386
20240416,164300,177479520,2050,2050,2050,2050,0
20240416,164200,177479520,2050,2050,2050,2050,0
20240416,164100,177479520,2050,2050,2050,2050,0
20240416,164000,177479520,2050,2050,2050,2050,0
20240416,163900,177479520,2050,2050,2050,2050,0
20240416,163800,177479520,2050,2050,2050,2050,0
20240416,163700,177479520,2050,2050,2050,2050,0
20240416,163600,177479520,2050,2050,2050,2050,0
20240416,163500,177479520,2050,2050,2050,2050,0
20240416,163400,177479520,2050,2050,2050,2050,0
20240416,163300,177479520,2050,2050,2050,2050,0
20240416,163200,177479520,2050,2050,2050,2050,0
20240416,163100,177479520,2050,2050,2050,2050,0
20240416,163000,177479520,2050,2050,2050,2050,0
20240416,162900,177479520,2050,2050,2050,2050,0
20240416,162800,177479520,2050,2050,2050,2050,0
20240416,162700,177479520,2050,2050,2050,2050,0
20240416,162600,177479520,2050,2050,2050,2050,0
20240416,162500,177479520,2050,2050,2050,2050,0
20240416,162400,177479520,2050,2050,2050,2050,0
20240416,162300,177479520,2050,2050,2050,2050,0
20240416,162200,177479520,2050,2050,2050,2050,0
20240416,162100,177479520,2050,2050,2050,2050,0
20240416,162000,177479520,2050,2050,2050,2050,0
20240416,161900,177479520,2050,2050,2050,2050,0
20240416,161800,177479520,2050,2050,2050,2050,0
20240416,161700,177479520,2050,2050,2050,2050,0
20240416,161600,177479520,2050,2050,2050,2050,0
20240416,161500,177479520,2050,2050,2050,2050,0
20240416,161400,177479520,2050,2050,2050,2050,14386
20240416,161300,177479520,2050,2050,2050,2050,0
20240416,161200,177479520,2050,2050,2050,2050,0
20240416,161100,177479520,2050,2050,2050,2050,0
20240416,161000,177479520,2050,2050,2050,2050,0
20240416,160900,177479520,2050,2050,2050,2050,0
20240416,160800,177479520,2050,2050,2050,2050,0
20240416,160700,177479520,2050,2050,2050,2050,0
20240416,160600,177479520,2050,2050,2050,2050,0
20240416,160500,177479520,2050,2050,2050,2050,0
20240416,160400,177479520,2050,2050,2050,2050,0
20240416,160300,177479520,2050,2050,2050,2050,0
20240416,160200,177479520,2050,2050,2050,2050,0
20240416,160100,177479520,2050,2050,2050,2050,0
20240416,160000,177479520,2050,2050,2050,2050,0
20240416,155900,177479520,2050,2050,2050,2050,0
20240416,155800,177479520,2050,2050,2050,2050,0
20240416,155700,177479520,2050,2050,2050,2050,0
20240416,155600,177479520,2050,2050,2050,2050,0
20240416,155500,177479520,2050,2050,2050,2050,0
20240416,155400,177479520,2050,2050,2050,2050,0
20240416,155300,177479520,2050,2050,2050,2050,0
20240416,155200,177479520,2050,2050,2050,2050,0
20240416,155100,177479520,2050,2050,2050,2050,0
20240416,155000,177479520,2050,2050,2050,2050,0
20240416,154900,177479520,2050,2050,2050,2050,0
20240416,154800,177479520,2050,2050,2050,2050,0
20240416,154700,177479520,2050,2050,2050,2050,0
20240416,154600,177479520,2050,2050,2050,2050,0
20240416,154500,177479520,2050,2050,2050,2050,0
20240416,154400,177479520,2050,2050,2050,2050,14386
20240416,154300,177479520,2050,2050,2050,2050,0
20240416,154200,177479520,2050,2050,2050,2050,0
20240416,154100,177479520,2050,2050,2050,2050,0
20240416,154000,177479520,2050,2050,2050,2050,0
20240416,153900,177479520,2050,2050,2050,2050,0
20240416,153800,177479520,2050,2050,2050,2050,0
20240416,153700,177479520,2050,2050,2050,2050,0
20240416,153600,177479520,2050,2050,2050,2050,0
20240416,153500,177479520,2050,2050,2050,2050,0
20240416,153400,177479520,2050,2050,2050,2050,0
20240416,153300,177479520,2050,2050,2050,2050,0
20240416,153200,177479520,2050,2050,2050,2050,0
20240416,153100,177479520,2050,2050,2050,2050,0
20240416,153000,177479520,2050,2050,2050,2050,14386
20240416,152900,147988220,2055,2055,2055,2055,0
20240416,152800,147988220,2055,2055,2055,2055,0
20240416,152700,147988220,2055,2055,2055,2055,0
20240416,152600,147988220,2055,2055,2055,2055,0
20240416,152500,147988220,2055,2055,2055,2055,0
20240416,152400,147988220,2055,2055,2055,2055,0
20240416,152300,147988220,2055,2055,2055,2055,0
20240416,152200,147988220,2055,2055,2055,2055,0
20240416,152100,147988220,2055,2055,2055,2055,0
20240416,152000,147988220,2055,2055,2055,2055,0
20240416,151900,147988220,2055,2055,2055,2055,238
20240416,151800,147499130,2055,2055,2055,2055,558
20240416,151700,146352440,2060,2060,2060,2060,53
20240416,151600,146243260,2065,2065,2065,2065,0
20240416,151500,146243260,2065,2065,2065,2065,0
20240416,151400,146243260,2065,2065,2065,2065,0
20240416,151300,146243260,2065,2065,2065,2065,0
20240416,151200,146243260,2065,2065,2065,2065,0
20240416,151100,146243260,2065,2065,2065,2065,0
20240416,151000,146243260,2065,2065,2065,2065,1
20240416,150900,146241195,2055,2065,2065,2055,3
20240416,150800,146235020,2055,2055,2055,2055,0
20240416,150700,146235020,2055,2055,2055,2055,0
20240416,150600,146235020,2055,2055,2055,2055,0
20240416,150500,146235020,2055,2055,2055,2055,0
20240416,150400,146235020,2055,2055,2055,2055,0
20240416,150300,146235020,2055,2055,2055,2055,800
20240416,150200,144591020,2065,2065,2065,2065,0
20240416,150100,144591020,2065,2065,2065,2065,1
20240416,150000,144588955,2055,2055,2055,2055,0
20240416,145900,144588955,2055,2055,2055,2055,1
20240416,145800,144586900,2055,2055,2055,2055,0
20240416,145700,144586900,2055,2055,2055,2055,0
20240416,145600,144586900,2055,2055,2055,2055,195
20240416,145500,144186175,2055,2055,2055,2055,0
20240416,145400,144186175,2055,2065,2065,2050,8020
20240416,145300,127714205,2070,2070,2070,2070,0
20240416,145200,127714205,2070,2070,2070,2070,10
20240416,145100,127693505,2075,2075,2075,2075,1
20240416,145000,127691430,2070,2070,2070,2070,25
20240416,144900,127639680,2075,2075,2075,2075,2
20240416,144800,127635530,2075,2075,2075,2075,0
20240416,144700,127635530,2075,2075,2075,2075,0
20240416,144600,127635530,2075,2075,2075,2075,0
20240416,144500,127635530,2075,2075,2075,2075,998
20240416,144400,125564680,2075,2075,2075,2075,0
20240416,144300,125564680,2075,2075,2075,2075,0
20240416,144200,125564680,2075,2075,2075,2075,2
20240416,144100,125560530,2065,2065,2065,2065,0
20240416,144000,125560530,2065,2065,2065,2065,0
20240416,143900,125560530,2065,2065,2065,2065,0
20240416,143800,125560530,2065,2065,2065,2065,0
20240416,143700,125560530,2065,2065,2065,2065,12
20240416,143600,125535750,2060,2075,2075,2060,4008
20240416,143500,117247085,2080,2080,2080,2080,300
20240416,143400,116623085,2075,2075,2075,2075,0
20240416,143300,116623085,2075,2080,2080,2075,17
20240416,143200,116587800,2080,2080,2080,2080,0
20240416,143100,116587800,2080,2080,2080,2080,0
20240416,143000,116587800,2080,2080,2080,2080,0
20240416,142900,116587800,2080,2080,2080,2080,0
20240416,142800,116587800,2080,2080,2080,2080,0
20240416,142700,116587800,2080,2080,2080,2080,0
20240416,142600,116587800,2080,2080,2080,2080,0
20240416,142500,116587800,2080,2080,2080,2080,0
20240416,142400,116587800,2080,2080,2080,2080,0
20240416,142300,116587800,2080,2080,2080,2080,1
20240416,142200,116585720,2075,2075,2075,2075,0
20240416,142100,116585720,2075,2075,2075,2075,0
20240416,142000,116585720,2075,2075,2075,2075,0
20240416,141900,116585720,2075,2075,2075,2075,0
20240416,141800,116585720,2075,2075,2075,2075,0
20240416,141700,116585720,2075,2075,2075,2075,10
20240416,141600,116564970,2075,2075,2075,2075,5
20240416,141500,116554595,2075,2075,2075,2075,31
20240416,141400,116490270,2075,2075,2075,2075,0
20240416,141300,116490270,2075,2075,2075,2075,0
20240416,141200,116490270,2075,2075,2075,2075,10
20240416,141100,116469520,2075,2075,2075,2075,0
20240416,141000,116469520,2075,2075,2075,2075,0
20240416,140900,116469520,2075,2075,2075,2075,0
20240416,140800,116469520,2075,2075,2075,2075,0
20240416,140700,116469520,2075,2075,2075,2075,0
20240416,140600,116469520,2075,2075,2075,2075,0
20240416,140500,116469520,2075,2075,2075,2075,0
20240416,140400,116469520,2075,2075,2075,2075,0
20240416,140300,116469520,2075,2075,2075,2075,0
20240416,140200,116469520,2075,2075,2075,2075,19
20240416,140100,116430095,2080,2080,2080,2080,0
20240416,140000,116430095,2080,2080,2080,2080,1
20240416,135900,116428015,2070,2070,2070,2070,0
20240416,135800,116428015,2070,2070,2070,2070,0
20240416,135700,116428015,2070,2070,2070,2070,0
20240416,135600,116428015,2070,2070,2070,2070,0
20240416,135500,116428015,2070,2075,2075,2070,945
20240416,135400,114471600,2075,2075,2075,2075,0
20240416,135300,114471600,2075,2075,2075,2075,62
20240416,135200,114342950,2075,2075,2075,2075,0
20240416,135100,114342950,2075,2075,2075,2075,600
20240416,135000,113097950,2075,2075,2075,2075,838
20240416,134900,111359100,2075,2075,2075,2075,0
20240416,134800,111359100,2075,2075,2075,2075,0
20240416,134700,111359100,2075,2075,2075,2075,0
20240416,134600,111359100,2075,2075,2075,2075,0
20240416,134500,111359100,2075,2075,2075,2075,0
20240416,134400,111359100,2075,2075,2075,2075,0
20240416,134300,111359100,2075,2075,2075,2075,0
20240416,134200,111359100,2075,2075,2075,2075,0
20240416,134100,111359100,2075,2075,2075,2075,1
20240416,134000,111357025,2075,2075,2075,2075,0
20240416,133900,111357025,2075,2075,2075,2075,0
20240416,133800,111357025,2075,2075,2075,2075,0
20240416,133700,111357025,2075,2075,2075,2075,0
20240416,133600,111357025,2075,2075,2075,2075,0
20240416,133500,111357025,2075,2075,2075,2075,0
20240416,133400,111357025,2075,2075,2075,2075,0
20240416,133300,111357025,2075,2075,2075,2075,0
20240416,133200,111357025,2075,2075,2075,2075,0
20240416,133100,111357025,2075,2075,2075,2075,16
20240416,133000,111323825,2075,2075,2075,2075,0
20240416,132900,111323825,2075,2075,2075,2075,0
20240416,132800,111323825,2075,2075,2075,2075,0
20240416,132700,111323825,2075,2075,2075,2075,0
20240416,132600,111323825,2075,2075,2075,2075,0
20240416,132500,111323825,2075,2075,2075,2075,2
20240416,132400,111319675,2070,2070,2070,2070,0
20240416,132300,111319675,2070,2070,2070,2070,0
20240416,132200,111319675,2070,2070,2070,2070,0
20240416,132100,111319675,2070,2075,2075,2070,10
20240416,132000,111298965,2075,2075,2075,2075,0
20240416,131900,111298965,2075,2075,2075,2075,0
20240416,131800,111298965,2075,2075,2075,2075,0
20240416,131700,111298965,2075,2075,2075,2075,0
20240416,131600,111298965,2075,2075,2075,2075,0
20240416,131500,111298965,2075,2075,2075,2075,0
20240416,131400,111298965,2075,2075,2075,2075,0
20240416,131300,111298965,2075,2075,2075,2075,0
20240416,131200,111298965,2075,2075,2075,2075,0
20240416,131100,111298965,2075,2075,2075,2075,0
20240416,131000,111298965,2075,2075,2075,2075,0
20240416,130900,111298965,2075,2075,2075,2075,1
20240416,130800,111296890,2070,2070,2070,2070,138
20240416,130700,111011230,2080,2080,2080,2080,0
20240416,130600,111011230,2080,2080,2080,2080,0
20240416,130500,111011230,2080,2080,2080,2080,0
20240416,130400,111011230,2080,2080,2080,2080,0
20240416,130300,111011230,2080,2080,2080,2080,0
20240416,130200,111011230,2080,2080,2080,2080,159
20240416,130100,110680510,2070,2080,2080,2070,1090
20240416,130000,108424135,2080,2080,2080,2080,50
20240416,125900,108320135,2075,2075,2075,2075,0
20240416,125800,108320135,2075,2075,2075,2075,0
20240416,125700,108320135,2075,2080,2080,2075,668
20240416,125600,106934025,2080,2080,2080,2080,0
20240416,125500,106934025,2080,2080,2080,2080,0
20240416,125400,106934025,2080,2080,2080,2080,196
20240416,125300,106526345,2085,2085,2085,2085,0
20240416,125200,106526345,2085,2085,2085,2085,0
20240416,125100,106526345,2085,2085,2085,2085,0
20240416,125000,106526345,2085,2085,2085,2085,0
20240416,124900,106526345,2085,2085,2085,2085,30
20240416,124800,106463795,2080,2080,2080,2080,0
20240416,124700,106463795,2080,2080,2080,2080,0
20240416,124600,106463795,2080,2080,2080,2080,0
20240416,124500,106463795,2080,2080,2080,2080,0
20240416,124400,106463795,2080,2080,2080,2080,0
20240416,124300,106463795,2080,2080,2080,2080,0
20240416,124200,106463795,2080,2080,2080,2080,0
20240416,124100,106463795,2080,2080,2080,2080,0
20240416,124000,106463795,2080,2080,2080,2080,0
20240416,123900,106463795,2080,2080,2080,2080,0
20240416,123800,106463795,2080,2080,2080,2080,0
20240416,123700,106463795,2080,2080,2080,2080,100
20240416,123600,106255795,2075,2075,2075,2075,0
20240416,123500,106255795,2075,2075,2075,2075,1
20240416,123400,106253720,2070,2080,2080,2070,1000
20240416,123300,104183695,2085,2085,2085,2085,0
20240416,123200,104183695,2085,2085,2085,2085,0
20240416,123100,104183695,2085,2085,2085,2085,8
20240416,123000,104167015,2085,2085,2085,2085,0
20240416,122900,104167015,2085,2085,2085,2085,0
20240416,122800,104167015,2085,2085,2085,2085,0
20240416,122700,104167015,2085,2085,2085,2085,14
20240416,122600,104137825,2085,2085,2085,2085,0
20240416,122500,104137825,2085,2085,2085,2085,0
20240416,122400,104137825,2085,2085,2085,2085,1
20240416,122300,104135740,2085,2085,2085,2085,0
20240416,122200,104135740,2085,2085,2085,2085,0
20240416,122100,104135740,2085,2085,2085,2085,0
20240416,122000,104135740,2085,2085,2085,2085,0
20240416,121900,104135740,2085,2085,2085,2085,1
20240416,121800,104133655,2085,2085,2085,2085,0
20240416,121700,104133655,2085,2085,2085,2085,0
20240416,121600,104133655,2085,2085,2085,2085,0
20240416,121500,104133655,2085,2085,2085,2085,0
20240416,121400,104133655,2085,2085,2085,2085,0
20240416,121300,104133655,2085,2085,2085,2085,0
20240416,121200,104133655,2085,2085,2085,2085,0
20240416,121100,104133655,2085,2085,2085,2085,0
20240416,121000,104133655,2085,2085,2085,2085,0
20240416,120900,104133655,2085,2085,2085,2070,686
20240416,120800,102707325,2085,2090,2090,2080,523
20240416,120700,101619185,2090,2090,2090,2090,0
20240416,120600,101619185,2090,2090,2090,2090,0
20240416,120500,101619185,2090,2090,2090,2090,0
20240416,120400,101619185,2090,2090,2090,2090,0
20240416,120300,101619185,2090,2090,2090,2090,0
20240416,120200,101619185,2090,2090,2090,2090,0
20240416,120100,101619185,2090,2090,2090,2090,232
20240416,120000,101134305,2095,2095,2095,2095,0
20240416,115900,101134305,2095,2095,2095,2095,0
20240416,115800,101134305,2095,2095,2095,2095,0
20240416,115700,101134305,2095,2095,2095,2095,0
20240416,115600,101134305,2095,2095,2095,2095,0
20240416,115500,101134305,2095,2095,2095,2095,0
20240416,115400,101134305,2095,2095,2095,2095,0
20240416,115300,101134305,2095,2095,2095,2095,0
20240416,115200,101134305,2095,2095,2095,2095,0
20240416,115100,101134305,2095,2095,2095,2095,0
20240416,115000,101134305,2095,2095,2095,2095,7
20240416,114900,101119640,2095,2095,2095,2095,0
20240416,114800,101119640,2095,2095,2095,2095,0
20240416,114700,101119640,2095,2095,2095,2095,0
20240416,114600,101119640,2095,2095,2095,2095,0
20240416,114500,101119640,2095,2095,2095,2095,2
20240416,114400,101115450,2095,2095,2095,2095,0
20240416,114300,101115450,2095,2095,2095,2095,0
20240416,114200,101115450,2095,2105,2105,2085,1946
20240416,114100,97025500,2105,2115,2115,2105,278
20240416,114000,96439960,2125,2125,2130,2115,923
20240416,113900,94480895,2110,2095,2110,2095,324
20240416,113800,93801160,2095,2090,2095,2090,61
20240416,113700,93673615,2090,2090,2090,2090,174
20240416,113600,93309955,2090,2090,2090,2090,40
20240416,113500,93226355,2085,2085,2085,2085,0
20240416,113400,93226355,2085,2085,2085,2085,163
20240416,113300,92886500,2085,2085,2085,2085,0
20240416,113200,92886500,2085,2080,2085,2075,1051
20240416,113100,90700175,2075,2075,2075,2075,0
20240416,113000,90700175,2075,2075,2075,2075,0
20240416,112900,90700175,2075,2075,2075,2075,0
20240416,112800,90700175,2075,2075,2075,2075,0
20240416,112700,90700175,2075,2075,2075,2075,11
20240416,112600,90677350,2080,2080,2080,2080,0
20240416,112500,90677350,2080,2080,2080,2080,0
20240416,112400,90677350,2080,2080,2080,2080,25
20240416,112300,90625350,2075,2075,2075,2075,0
20240416,112200,90625350,2075,2075,2075,2075,0
20240416,112100,90625350,2075,2070,2075,2070,8
20240416,112000,90608785,2080,2080,2080,2080,0
20240416,111900,90608785,2080,2080,2080,2080,8
20240416,111800,90592145,2080,2075,2080,2075,467
20240416,111700,89622935,2075,2075,2075,2075,0
20240416,111600,89622935,2075,2075,2075,2075,0
20240416,111500,89622935,2075,2075,2075,2075,78
20240416,111400,89461085,2075,2075,2075,2075,40
20240416,111300,89378085,2075,2075,2075,2075,86
20240416,111200,89199635,2070,2070,2070,2070,0
20240416,111100,89199635,2070,2070,2070,2070,0
20240416,111000,89199635,2070,2070,2070,2070,50
20240416,110900,89096135,2075,2070,2075,2070,172
20240416,110800,88739735,2075,2075,2075,2075,1
20240416,110700,88737660,2075,2075,2075,2075,0
20240416,110600,88737660,2075,2075,2075,2075,2
20240416,110500,88733510,2075,2075,2075,2075,148
20240416,110400,88426410,2075,2075,2075,2075,0
20240416,110300,88426410,2075,2075,2075,2075,273
20240416,110200,87859935,2075,2075,2075,2075,0
20240416,110100,87859935,2075,2075,2075,2075,16
20240416,110000,87826735,2075,2075,2075,2075,0
20240416,105900,87826735,2075,2075,2075,2075,0
20240416,105800,87826735,2075,2075,2075,2075,0
20240416,105700,87826735,2075,2075,2075,2075,0
20240416,105600,87826735,2075,2075,2075,2075,0
20240416,105500,87826735,2075,2075,2075,2075,9
20240416,105400,87808060,2075,2075,2075,2075,745
20240416,105300,86262185,2080,2080,2080,2080,0
20240416,105200,86262185,2080,2080,2080,2080,2
20240416,105100,86258025,2080,2080,2080,2080,0
20240416,105000,86258025,2080,2080,2080,2080,0
20240416,104900,86258025,2080,2080,2080,2080,0
20240416,104800,86258025,2080,2080,2080,2080,9
20240416,104700,86239305,2080,2080,2080,2080,27
20240416,104600,86183145,2075,2075,2075,2075,0
20240416,104500,86183145,2075,2075,2075,2075,0
20240416,104400,86183145,2075,2075,2075,2075,903
20240416,104300,84309420,2085,2080,2085,2080,8
20240416,104200,84292745,2075,2085,2085,2075,1160
20240416,104100,81883685,2095,2095,2095,2095,0
20240416,104000,81883685,2095,2090,2095,2090,42
20240416,103900,81795845,2095,2095,2095,2095,111
20240416,103800,81563300,2095,2095,2095,2095,0
20240416,103700,81563300,2095,2095,2095,2095,70
20240416,103600,81416650,2095,2095,2095,2095,16
20240416,103500,81383130,2085,2085,2085,2085,0
20240416,103400,81383130,2085,2085,2085,2085,4
20240416,103300,81374790,2095,2095,2100,2095,43
20240416,103200,81284680,2095,2140,2140,2095,2007
20240416,103100,77039285,2125,2120,2140,2120,2510
20240416,103000,71698735,2120,2115,2120,2115,63
20240416,102900,71565240,2110,2100,2110,2100,121
20240416,102800,71310480,2100,2080,2100,2080,6945
20240416,102700,56831565,2075,2075,2075,2075,0
20240416,102600,56831565,2075,2075,2075,2075,1
20240416,102500,56829490,2080,2080,2080,2080,0
20240416,102400,56829490,2080,2080,2080,2080,0
20240416,102300,56829490,2080,2080,2080,2080,0
20240416,102200,56829490,2080,2080,2080,2080,0
20240416,102100,56829490,2080,2075,2080,2075,1000
20240416,102000,54749495,2080,2080,2080,2080,0
20240416,101900,54749495,2080,2080,2080,2080,0
20240416,101800,54749495,2080,2080,2080,2080,0
20240416,101700,54749495,2080,2080,2080,2080,16
20240416,101600,54716215,2075,2075,2075,2075,592
20240416,101500,53487815,2070,2070,2070,2070,0
20240416,101400,53487815,2070,2070,2070,2070,0
20240416,101300,53487815,2070,2070,2070,2070,0
20240416,101200,53487815,2070,2070,2070,2070,0
20240416,101100,53487815,2070,2070,2070,2070,0
20240416,101000,53487815,2070,2070,2070,2070,50
20240416,100900,53384315,2075,2075,2075,2075,0
20240416,100800,53384315,2075,2075,2075,2075,0
20240416,100700,53384315,2075,2075,2075,2075,200
20240416,100600,52969315,2075,2075,2075,2075,182
20240416,100500,52591665,2075,2075,2075,2075,112
20240416,100400,52359265,2075,2075,2075,2075,11
20240416,100300,52336440,2075,2075,2075,2075,0
20240416,100200,52336440,2075,2075,2075,2075,0
20240416,100100,52336440,2075,2075,2075,2075,5
20240416,100000,52326065,2080,2080,2080,2080,0
20240416,095900,52326065,2080,2080,2080,2080,0
20240416,095800,52326065,2080,2080,2080,2080,1
20240416,095700,52323985,2080,2075,2080,2075,419
20240416,095600,51454555,2075,2075,2075,2075,76
20240416,095500,51296855,2070,2080,2080,2070,1015
20240416,095400,49195305,2080,2080,2080,2080,10
20240416,095300,49174505,2080,2080,2080,2080,0
20240416,095200,49174505,2080,2080,2080,2080,2
20240416,095100,49170345,2075,2075,2075,2075,0
20240416,095000,49170345,2075,2075,2075,2070,3701
20240416,094900,41502675,2075,2075,2075,2075,1
20240416,094800,41500600,2080,2080,2080,2080,0
20240416,094700,41500600,2080,2080,2080,2080,0
20240416,094600,41500600,2080,2080,2080,2080,0
20240416,094500,41500600,2080,2080,2080,2080,0
20240416,094400,41500600,2080,2080,2080,2080,0
20240416,094300,41500600,2080,2080,2080,2080,0
20240416,094200,41500600,2080,2080,2080,2080,0
20240416,094100,41500600,2080,2080,2080,2080,0
20240416,094000,41500600,2080,2080,2080,2080,0
20240416,093900,41500600,2080,2080,2080,2080,0
20240416,093800,41500600,2080,2080,2080,2080,10
20240416,093700,41479800,2080,2080,2080,2080,0
20240416,093600,41479800,2080,2070,2080,2070,1017
20240416,093500,39374440,2075,2075,2075,2075,0
20240416,093400,39374440,2075,2075,2075,2075,0
20240416,093300,39374440,2075,2075,2075,2075,100
20240416,093200,39166940,2075,2075,2075,2075,0
20240416,093100,39166940,2075,2080,2080,2075,898
20240416,093000,37302445,2085,2085,2085,2085,0
20240416,092900,37302445,2085,2085,2085,2085,300
20240416,092800,36676945,2085,2080,2085,2080,5
20240416,092700,36666535,2085,2085,2085,2085,0
20240416,092600,36666535,2085,2085,2085,2085,0
20240416,092500,36666535,2085,2085,2085,2085,0
20240416,092400,36666535,2085,2085,2085,2085,0
20240416,092300,36666535,2085,2085,2085,2085,0
20240416,092200,36666535,2085,2085,2085,2085,1
20240416,092100,36664450,2080,2095,2095,2070,6868
20240416,092000,22407735,2095,2095,2095,2095,0
20240416,091900,22407735,2095,2095,2095,2095,217
20240416,091800,21953120,2095,2085,2095,2080,1598
20240416,091700,18623330,2070,2070,2070,2070,0
20240416,091600,18623330,2070,2070,2070,2070,0
20240416,091500,18623330,2070,2070,2070,2070,0
20240416,091400,18623330,2070,2070,2070,2070,0
20240416,091300,18623330,2070,2070,2070,2070,0
20240416,091200,18623330,2070,2070,2070,2070,0
20240416,091100,18623330,2070,2070,2070,2070,623
20240416,091000,17333720,2080,2095,2100,2015,8113
20240416,090900,585270,2095,2095,2095,2095,137
20240416,090800,298255,2095,2100,2100,2095,11
20240416,090700,275205,2095,2095,2095,2095,0
20240416,090600,275205,2095,2105,2105,2095,101
20240416,090500,63600,2120,2120,2120,2120,0
20240416,090400,63600,2120,2120,2120,2120,0
20240416,090300,63600,2120,2120,2120,2120,0
20240416,090200,63600,2120,2120,2120,2120,0
20240416,090100,63600,2120,2120,2120,2120,0
20240416,090000,63600,2120,2120,2120,2120,30