KissMeData/011420/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,185200,483544155,2310,2310,2310,2310,8308
20240408,185100,483544155,2310,2310,2310,2310,0
20240408,185000,483544155,2310,2310,2310,2310,0
20240408,184900,483544155,2310,2310,2310,2310,0
20240408,184800,483544155,2310,2310,2310,2310,0
20240408,184700,483544155,2310,2310,2310,2310,0
20240408,184600,483544155,2310,2310,2310,2310,0
20240408,184500,483544155,2310,2310,2310,2310,0
20240408,184400,483544155,2310,2310,2310,2310,0
20240408,184300,483544155,2310,2310,2310,2310,0
20240408,184200,483544155,2310,2310,2310,2310,0
20240408,184100,483544155,2310,2310,2310,2310,0
20240408,184000,483544155,2310,2310,2310,2310,0
20240408,183900,483544155,2310,2310,2310,2310,0
20240408,183800,483544155,2310,2310,2310,2310,0
20240408,183700,483544155,2310,2310,2310,2310,0
20240408,183600,483544155,2310,2310,2310,2310,0
20240408,183500,483544155,2310,2310,2310,2310,0
20240408,183400,483544155,2310,2310,2310,2310,0
20240408,183300,483544155,2310,2310,2310,2310,0
20240408,183200,483544155,2310,2310,2310,2310,0
20240408,183100,483544155,2310,2310,2310,2310,0
20240408,183000,483544155,2310,2310,2310,2310,0
20240408,182900,483544155,2310,2310,2310,2310,0
20240408,182800,483544155,2310,2310,2310,2310,0
20240408,182700,483544155,2310,2310,2310,2310,0
20240408,182600,483544155,2310,2310,2310,2310,0
20240408,182500,483544155,2310,2310,2310,2310,0
20240408,182400,483544155,2310,2310,2310,2310,0
20240408,182300,483544155,2310,2310,2310,2310,0
20240408,182200,483544155,2310,2310,2310,2310,8308
20240408,182100,483544155,2310,2310,2310,2310,0
20240408,182000,483544155,2310,2310,2310,2310,0
20240408,181900,483544155,2310,2310,2310,2310,0
20240408,181800,483544155,2310,2310,2310,2310,0
20240408,181700,483544155,2310,2310,2310,2310,0
20240408,181600,483544155,2310,2310,2310,2310,0
20240408,181500,483544155,2310,2310,2310,2310,0
20240408,181400,483544155,2310,2310,2310,2310,0
20240408,181300,483544155,2310,2310,2310,2310,0
20240408,181200,483544155,2310,2310,2310,2310,0
20240408,181100,483544155,2310,2310,2310,2310,0
20240408,181000,483544155,2310,2310,2310,2310,0
20240408,180900,483544155,2310,2310,2310,2310,0
20240408,180800,483544155,2310,2310,2310,2310,0
20240408,180700,483544155,2310,2310,2310,2310,0
20240408,180600,483544155,2310,2310,2310,2310,0
20240408,180500,483544155,2310,2310,2310,2310,0
20240408,180400,483544155,2310,2310,2310,2310,0
20240408,180300,483544155,2310,2310,2310,2310,0
20240408,180200,483544155,2310,2310,2310,2310,0
20240408,180100,483544155,2310,2310,2310,2310,0
20240408,180000,483544155,2310,2310,2310,2310,0
20240408,175900,483544155,2310,2310,2310,2310,0
20240408,175800,483544155,2310,2310,2310,2310,0
20240408,175700,483544155,2310,2310,2310,2310,0
20240408,175600,483544155,2310,2310,2310,2310,0
20240408,175500,483544155,2310,2310,2310,2310,0
20240408,175400,483544155,2310,2310,2310,2310,0
20240408,175300,483544155,2310,2310,2310,2310,0
20240408,175200,483544155,2310,2310,2310,2310,8308
20240408,175100,483544155,2310,2310,2310,2310,0
20240408,175000,483544155,2310,2310,2310,2310,0
20240408,174900,483544155,2310,2310,2310,2310,0
20240408,174800,483544155,2310,2310,2310,2310,0
20240408,174700,483544155,2310,2310,2310,2310,0
20240408,174600,483544155,2310,2310,2310,2310,0
20240408,174500,483544155,2310,2310,2310,2310,0
20240408,174400,483544155,2310,2310,2310,2310,0
20240408,174300,483544155,2310,2310,2310,2310,0
20240408,174200,483544155,2310,2310,2310,2310,0
20240408,174100,483544155,2310,2310,2310,2310,0
20240408,174000,483544155,2310,2310,2310,2310,0
20240408,173900,483544155,2310,2310,2310,2310,0
20240408,173800,483544155,2310,2310,2310,2310,0
20240408,173700,483544155,2310,2310,2310,2310,0
20240408,173600,483544155,2310,2310,2310,2310,0
20240408,173500,483544155,2310,2310,2310,2310,0
20240408,173400,483544155,2310,2310,2310,2310,0
20240408,173300,483544155,2310,2310,2310,2310,0
20240408,173200,483544155,2310,2310,2310,2310,0
20240408,173100,483544155,2310,2310,2310,2310,0
20240408,173000,483544155,2310,2310,2310,2310,0
20240408,172900,483544155,2310,2310,2310,2310,0
20240408,172800,483544155,2310,2310,2310,2310,0
20240408,172700,483544155,2310,2310,2310,2310,0
20240408,172600,483544155,2310,2310,2310,2310,0
20240408,172500,483544155,2310,2310,2310,2310,0
20240408,172400,483544155,2310,2310,2310,2310,0
20240408,172300,483544155,2310,2310,2310,2310,0
20240408,172200,483544155,2310,2310,2310,2310,8308
20240408,172100,483544155,2310,2310,2310,2310,0
20240408,172000,483544155,2310,2310,2310,2310,0
20240408,171900,483544155,2310,2310,2310,2310,0
20240408,171800,483544155,2310,2310,2310,2310,0
20240408,171700,483544155,2310,2310,2310,2310,0
20240408,171600,483544155,2310,2310,2310,2310,0
20240408,171500,483544155,2310,2310,2310,2310,0
20240408,171400,483544155,2310,2310,2310,2310,0
20240408,171300,483544155,2310,2310,2310,2310,0
20240408,171200,483544155,2310,2310,2310,2310,0
20240408,171100,483544155,2310,2310,2310,2310,0
20240408,171000,483544155,2310,2310,2310,2310,0
20240408,170900,483544155,2310,2310,2310,2310,0
20240408,170800,483544155,2310,2310,2310,2310,0
20240408,170700,483544155,2310,2310,2310,2310,0
20240408,170600,483544155,2310,2310,2310,2310,0
20240408,170500,483544155,2310,2310,2310,2310,0
20240408,170400,483544155,2310,2310,2310,2310,0
20240408,170300,483544155,2310,2310,2310,2310,0
20240408,170200,483544155,2310,2310,2310,2310,0
20240408,170100,483544155,2310,2310,2310,2310,0
20240408,170000,483544155,2310,2310,2310,2310,0
20240408,165900,483544155,2310,2310,2310,2310,0
20240408,165800,483544155,2310,2310,2310,2310,0
20240408,165700,483544155,2310,2310,2310,2310,0
20240408,165600,483544155,2310,2310,2310,2310,0
20240408,165500,483544155,2310,2310,2310,2310,0
20240408,165400,483544155,2310,2310,2310,2310,0
20240408,165300,483544155,2310,2310,2310,2310,0
20240408,165200,483544155,2310,2310,2310,2310,8308
20240408,165100,483544155,2310,2310,2310,2310,0
20240408,165000,483544155,2310,2310,2310,2310,0
20240408,164900,483544155,2310,2310,2310,2310,0
20240408,164800,483544155,2310,2310,2310,2310,0
20240408,164700,483544155,2310,2310,2310,2310,0
20240408,164600,483544155,2310,2310,2310,2310,0
20240408,164500,483544155,2310,2310,2310,2310,0
20240408,164400,483544155,2310,2310,2310,2310,0
20240408,164300,483544155,2310,2310,2310,2310,0
20240408,164200,483544155,2310,2310,2310,2310,0
20240408,164100,483544155,2310,2310,2310,2310,0
20240408,164000,483544155,2310,2310,2310,2310,0
20240408,163900,483544155,2310,2310,2310,2310,0
20240408,163800,483544155,2310,2310,2310,2310,0
20240408,163700,483544155,2310,2310,2310,2310,0
20240408,163600,483544155,2310,2310,2310,2310,0
20240408,163500,483544155,2310,2310,2310,2310,0
20240408,163400,483544155,2310,2310,2310,2310,0
20240408,163300,483544155,2310,2310,2310,2310,0
20240408,163200,483544155,2310,2310,2310,2310,0
20240408,163100,483544155,2310,2310,2310,2310,0
20240408,163000,483544155,2310,2310,2310,2310,0
20240408,162900,483544155,2310,2310,2310,2310,0
20240408,162800,483544155,2310,2310,2310,2310,0
20240408,162700,483544155,2310,2310,2310,2310,0
20240408,162600,483544155,2310,2310,2310,2310,0
20240408,162500,483544155,2310,2310,2310,2310,0
20240408,162400,483544155,2310,2310,2310,2310,0
20240408,162300,483544155,2310,2310,2310,2310,0
20240408,162200,483544155,2310,2310,2310,2310,8308
20240408,162100,483544155,2310,2310,2310,2310,0
20240408,162000,483544155,2310,2310,2310,2310,0
20240408,161900,483544155,2310,2310,2310,2310,0
20240408,161800,483544155,2310,2310,2310,2310,0
20240408,161700,483544155,2310,2310,2310,2310,0
20240408,161600,483544155,2310,2310,2310,2310,0
20240408,161500,483544155,2310,2310,2310,2310,0
20240408,161400,483544155,2310,2310,2310,2310,0
20240408,161300,483544155,2310,2310,2310,2310,0
20240408,161200,483544155,2310,2310,2310,2310,0
20240408,161100,483544155,2310,2310,2310,2310,0
20240408,161000,483544155,2310,2310,2310,2310,0
20240408,160900,483544155,2310,2310,2310,2310,0
20240408,160800,483544155,2310,2310,2310,2310,0
20240408,160700,483544155,2310,2310,2310,2310,0
20240408,160600,483544155,2310,2310,2310,2310,0
20240408,160500,483544155,2310,2310,2310,2310,0
20240408,160400,483544155,2310,2310,2310,2310,0
20240408,160300,483544155,2310,2310,2310,2310,0
20240408,160200,483544155,2310,2310,2310,2310,0
20240408,160100,483544155,2310,2310,2310,2310,0
20240408,160000,483544155,2310,2310,2310,2310,0
20240408,155900,483544155,2310,2310,2310,2310,0
20240408,155800,483544155,2310,2310,2310,2310,0
20240408,155700,483544155,2310,2310,2310,2310,0
20240408,155600,483544155,2310,2310,2310,2310,0
20240408,155500,483544155,2310,2310,2310,2310,0
20240408,155400,483544155,2310,2310,2310,2310,0
20240408,155300,483544155,2310,2310,2310,2310,0
20240408,155200,483544155,2310,2310,2310,2310,8308
20240408,155100,483544155,2310,2310,2310,2310,0
20240408,155000,483544155,2310,2310,2310,2310,0
20240408,154900,483544155,2310,2310,2310,2310,0
20240408,154800,483544155,2310,2310,2310,2310,0
20240408,154700,483544155,2310,2310,2310,2310,0
20240408,154600,483544155,2310,2310,2310,2310,0
20240408,154500,483544155,2310,2310,2310,2310,0
20240408,154400,483544155,2310,2310,2310,2310,0
20240408,154300,483544155,2310,2310,2310,2310,0
20240408,154200,483544155,2310,2310,2310,2310,0
20240408,154100,483544155,2310,2310,2310,2310,0
20240408,154000,483544155,2310,2310,2310,2310,0
20240408,153900,483544155,2310,2310,2310,2310,0
20240408,153800,483544155,2310,2310,2310,2310,0
20240408,153700,483544155,2310,2310,2310,2310,0
20240408,153600,483544155,2310,2310,2310,2310,0
20240408,153500,483544155,2310,2310,2310,2310,0
20240408,153400,483544155,2310,2310,2310,2310,0
20240408,153300,483544155,2310,2310,2310,2310,0
20240408,153200,483544155,2310,2310,2310,2310,0
20240408,153100,483544155,2310,2310,2310,2310,0
20240408,153000,483544155,2310,2310,2310,2310,8308
20240408,152900,464352675,2315,2315,2315,2315,0
20240408,152800,464352675,2315,2315,2315,2315,0
20240408,152700,464352675,2315,2315,2315,2315,0
20240408,152600,464352675,2315,2315,2315,2315,0
20240408,152500,464352675,2315,2315,2315,2315,0
20240408,152400,464352675,2315,2315,2315,2315,0
20240408,152300,464352675,2315,2315,2315,2315,0
20240408,152200,464352675,2315,2315,2315,2315,0
20240408,152100,464352675,2315,2315,2315,2315,0
20240408,152000,464352675,2315,2315,2315,2315,0
20240408,151900,464352675,2315,2315,2315,2315,451
20240408,151800,463308610,2315,2325,2325,2315,1594
20240408,151700,459603820,2320,2320,2320,2320,174
20240408,151600,459200140,2325,2325,2325,2325,3
20240408,151500,459193165,2325,2325,2325,2325,201
20240408,151400,458725840,2325,2325,2325,2325,0
20240408,151300,458725840,2325,2325,2325,2325,0
20240408,151200,458725840,2325,2320,2325,2315,2100
20240408,151100,453849840,2325,2320,2325,2320,449
20240408,151000,452808155,2325,2325,2325,2325,356
20240408,150900,451980455,2325,2325,2325,2325,105
20240408,150800,451736330,2335,2335,2335,2335,2
20240408,150700,451731660,2335,2335,2335,2325,724
20240408,150600,450041580,2345,2345,2345,2345,0
20240408,150500,450041580,2345,2345,2345,2345,0
20240408,150400,450041580,2345,2345,2345,2345,0
20240408,150300,450041580,2345,2345,2345,2345,0
20240408,150200,450041580,2345,2340,2345,2340,38
20240408,150100,449952475,2345,2335,2345,2335,1500
20240408,150000,446442515,2330,2325,2330,2325,2133
20240408,145900,441480125,2325,2325,2325,2325,94
20240408,145800,441261575,2325,2325,2325,2325,57
20240408,145700,441129050,2325,2325,2325,2325,0
20240408,145600,441129050,2325,2325,2325,2325,10
20240408,145500,441105800,2325,2325,2325,2325,800
20240408,145400,439245800,2325,2325,2325,2325,534
20240408,145300,438004250,2320,2325,2325,2320,350
20240408,145200,437190745,2320,2325,2325,2320,835
20240408,145100,435253525,2325,2325,2325,2325,0
20240408,145000,435253525,2325,2325,2325,2325,3
20240408,144900,435246550,2325,2325,2325,2325,2097
20240408,144800,430371025,2325,2325,2325,2325,0
20240408,144700,430371025,2325,2330,2330,2325,305
20240408,144600,429660400,2325,2325,2325,2325,826
20240408,144500,427739950,2320,2320,2320,2320,503
20240408,144400,426572990,2315,2315,2315,2310,664
20240408,144300,425036330,2315,2310,2315,2310,3
20240408,144200,425029395,2315,2315,2315,2315,900
20240408,144100,422945895,2310,2310,2310,2310,100
20240408,144000,422714895,2310,2310,2310,2310,51
20240408,143900,422597085,2315,2315,2315,2315,100
20240408,143800,422365585,2315,2315,2315,2315,0
20240408,143700,422365585,2315,2315,2315,2315,0
20240408,143600,422365585,2315,2315,2315,2315,0
20240408,143500,422365585,2315,2315,2315,2315,0
20240408,143400,422365585,2315,2320,2320,2315,577
20240408,143300,421026970,2320,2320,2320,2320,0
20240408,143200,421026970,2320,2320,2320,2320,54
20240408,143100,420901690,2325,2325,2325,2325,5237
20240408,143000,408725665,2330,2330,2330,2330,70
20240408,142900,408562565,2330,2325,2330,2325,1047
20240408,142800,406127790,2325,2325,2330,2325,714
20240408,142700,404467240,2330,2330,2330,2330,160
20240408,142600,404094440,2340,2340,2340,2340,9
20240408,142500,404073380,2335,2335,2335,2335,754
20240408,142400,402312790,2325,2330,2330,2325,2648
20240408,142300,396155930,2335,2335,2335,2335,0
20240408,142200,396155930,2335,2330,2335,2330,700
20240408,142100,394522940,2330,2330,2330,2330,100
20240408,142000,394289940,2325,2330,2330,2325,3002
20240408,141900,387310280,2325,2320,2325,2320,6184
20240408,141800,372934705,2310,2310,2310,2310,0
20240408,141700,372934705,2310,2310,2310,2310,0
20240408,141600,372934705,2310,2315,2315,2310,1993
20240408,141500,368330420,2315,2315,2315,2315,0
20240408,141400,368330420,2315,2315,2315,2315,2
20240408,141300,368325790,2315,2315,2315,2315,3
20240408,141200,368318845,2310,2310,2310,2310,400
20240408,141100,367394845,2315,2315,2315,2315,3
20240408,141000,367387900,2315,2315,2315,2315,89
20240408,140900,367181865,2315,2315,2315,2315,0
20240408,140800,367181865,2315,2320,2320,2315,178
20240408,140700,366769105,2325,2325,2325,2325,0
20240408,140600,366769105,2325,2335,2335,2325,25
20240408,140500,366710830,2335,2335,2335,2335,21
20240408,140400,366661795,2340,2335,2345,2325,300
20240408,140300,365961175,2325,2330,2335,2325,7262
20240408,140200,349066475,2330,2325,2330,2325,5551
20240408,140100,336158200,2325,2310,2325,2310,1245
20240408,140000,333268425,2310,2310,2310,2310,129
20240408,135900,332970435,2320,2310,2320,2310,2175
20240408,135800,327937120,2305,2305,2305,2305,1
20240408,135700,327934815,2310,2310,2310,2310,0
20240408,135600,327934815,2310,2310,2310,2310,2010
20240408,135500,323291715,2310,2310,2310,2310,20
20240408,135400,323245515,2310,2310,2310,2310,0
20240408,135300,323245515,2310,2310,2310,2310,70
20240408,135200,323083815,2305,2305,2305,2305,440
20240408,135100,322069615,2310,2310,2310,2310,0
20240408,135000,322069615,2310,2310,2310,2310,0
20240408,134900,322069615,2310,2310,2310,2310,0
20240408,134800,322069615,2310,2300,2310,2300,600
20240408,134700,320686710,2295,2295,2295,2295,0
20240408,134600,320686710,2295,2295,2295,2295,200
20240408,134500,320227710,2295,2295,2295,2295,0
20240408,134400,320227710,2295,2295,2295,2295,110
20240408,134300,319975260,2300,2300,2300,2300,0
20240408,134200,319975260,2300,2300,2300,2300,400
20240408,134100,319055260,2300,2300,2300,2300,0
20240408,134000,319055260,2300,2300,2300,2300,316
20240408,133900,318328460,2290,2290,2290,2290,0
20240408,133800,318328460,2290,2290,2290,2290,0
20240408,133700,318328460,2290,2290,2290,2290,0
20240408,133600,318328460,2290,2290,2290,2290,0
20240408,133500,318328460,2290,2300,2300,2290,376
20240408,133400,317464195,2300,2300,2300,2300,2
20240408,133300,317459595,2300,2300,2300,2300,0
20240408,133200,317459595,2300,2300,2300,2300,30
20240408,133100,317390595,2300,2300,2300,2300,1
20240408,133000,317388295,2300,2300,2300,2300,2600
20240408,132900,311408295,2295,2290,2295,2290,564
20240408,132800,310114665,2290,2290,2290,2290,20
20240408,132700,310068865,2290,2290,2290,2290,0
20240408,132600,310068865,2290,2290,2290,2290,299
20240408,132500,309384155,2290,2290,2290,2290,56
20240408,132400,309255915,2290,2290,2290,2290,0
20240408,132300,309255915,2290,2290,2290,2290,0
20240408,132200,309255915,2290,2290,2290,2290,130
20240408,132100,308958215,2290,2290,2290,2290,0
20240408,132000,308958215,2290,2290,2290,2290,0
20240408,131900,308958215,2290,2290,2290,2290,15
20240408,131800,308923865,2290,2290,2290,2290,0
20240408,131700,308923865,2290,2290,2290,2290,181
20240408,131600,308509375,2285,2285,2285,2285,0
20240408,131500,308509375,2285,2285,2285,2285,0
20240408,131400,308509375,2285,2285,2285,2285,0
20240408,131300,308509375,2285,2285,2285,2285,363
20240408,131200,307679920,2285,2285,2285,2285,0
20240408,131100,307679920,2285,2285,2285,2285,0
20240408,131000,307679920,2285,2285,2285,2285,0
20240408,130900,307679920,2285,2285,2285,2285,189
20240408,130800,307248055,2285,2285,2285,2285,290
20240408,130700,306585405,2285,2285,2285,2285,0
20240408,130600,306585405,2285,2285,2285,2285,0
20240408,130500,306585405,2285,2285,2285,2285,62
20240408,130400,306443735,2285,2285,2285,2285,0
20240408,130300,306443735,2285,2285,2285,2280,2438
20240408,130200,300875405,2285,2285,2285,2285,3000
20240408,130100,294020405,2290,2290,2290,2290,335
20240408,130000,293253255,2290,2290,2290,2290,0
20240408,125900,293253255,2290,2290,2290,2290,276
20240408,125800,292621215,2290,2290,2290,2290,200
20240408,125700,292163215,2290,2290,2290,2290,3
20240408,125600,292156345,2285,2285,2285,2285,1253
20240408,125500,289293240,2290,2290,2290,2290,0
20240408,125400,289293240,2290,2290,2290,2290,0
20240408,125300,289293240,2290,2290,2290,2290,0
20240408,125200,289293240,2290,2290,2290,2290,0
20240408,125100,289293240,2290,2290,2290,2290,1011
20240408,125000,286978050,2290,2290,2290,2290,0
20240408,124900,286978050,2290,2290,2290,2290,0
20240408,124800,286978050,2290,2290,2290,2290,0
20240408,124700,286978050,2290,2290,2290,2290,3000
20240408,124600,280108050,2300,2300,2300,2300,0
20240408,124500,280108050,2300,2295,2300,2295,25
20240408,124400,280050660,2290,2290,2290,2290,247
20240408,124300,279485030,2295,2295,2295,2295,0
20240408,124200,279485030,2295,2295,2295,2295,0
20240408,124100,279485030,2295,2290,2295,2290,200
20240408,124000,279026155,2290,2290,2290,2290,300
20240408,123900,278339155,2290,2290,2290,2290,505
20240408,123800,277182705,2290,2290,2290,2290,1000
20240408,123700,274892705,2290,2290,2290,2290,1899
20240408,123600,270543995,2290,2290,2290,2290,120
20240408,123500,270269195,2290,2290,2290,2290,71
20240408,123400,270106605,2290,2290,2290,2290,50
20240408,123300,269992105,2295,2295,2295,2295,1
20240408,123200,269989810,2295,2295,2295,2295,0
20240408,123100,269989810,2295,2295,2295,2295,100
20240408,123000,269760310,2295,2295,2295,2295,1
20240408,122900,269758015,2295,2295,2295,2295,0
20240408,122800,269758015,2295,2295,2295,2295,0
20240408,122700,269758015,2295,2295,2295,2295,0
20240408,122600,269758015,2295,2295,2295,2290,73
20240408,122500,269590605,2295,2295,2295,2295,0
20240408,122400,269590605,2295,2295,2295,2295,241
20240408,122300,269037510,2290,2295,2295,2290,61
20240408,122200,268897570,2295,2295,2295,2295,50
20240408,122100,268782820,2295,2295,2295,2295,50
20240408,122000,268668070,2295,2295,2295,2295,150
20240408,121900,268323820,2290,2290,2290,2290,0
20240408,121800,268323820,2290,2295,2295,2290,54
20240408,121700,268200110,2295,2295,2295,2295,0
20240408,121600,268200110,2295,2295,2295,2295,0
20240408,121500,268200110,2295,2295,2295,2295,500
20240408,121400,267052610,2295,2295,2295,2295,3
20240408,121300,267045725,2295,2295,2295,2295,500
20240408,121200,265898225,2295,2295,2295,2295,400
20240408,121100,264980225,2295,2295,2295,2295,500
20240408,121000,263832725,2290,2290,2290,2290,0
20240408,120900,263832725,2290,2290,2290,2290,200
20240408,120800,263374725,2295,2295,2295,2295,2
20240408,120700,263370135,2295,2295,2295,2295,8
20240408,120600,263351775,2290,2290,2290,2290,335
20240408,120500,262584625,2290,2290,2290,2290,207
20240408,120400,262110595,2290,2290,2290,2290,0
20240408,120300,262110595,2290,2290,2290,2290,500
20240408,120200,260965595,2290,2290,2290,2290,0
20240408,120100,260965595,2290,2290,2290,2290,0
20240408,120000,260965595,2290,2290,2290,2290,0
20240408,115900,260965595,2290,2290,2290,2290,0
20240408,115800,260965595,2290,2290,2290,2290,0
20240408,115700,260965595,2290,2290,2290,2290,0
20240408,115600,260965595,2290,2290,2290,2290,0
20240408,115500,260965595,2290,2290,2290,2290,0
20240408,115400,260965595,2290,2290,2290,2290,0
20240408,115300,260965595,2290,2285,2290,2285,2
20240408,115200,260961020,2285,2285,2285,2285,96
20240408,115100,260741660,2290,2290,2290,2290,0
20240408,115000,260741660,2290,2290,2290,2290,3
20240408,114900,260734790,2290,2290,2290,2290,0
20240408,114800,260734790,2290,2280,2290,2280,53
20240408,114700,260613720,2280,2280,2280,2280,144
20240408,114600,260285400,2280,2280,2280,2280,0
20240408,114500,260285400,2280,2280,2280,2280,0
20240408,114400,260285400,2280,2280,2280,2280,260
20240408,114300,259692600,2280,2285,2285,2280,706
20240408,114200,258082890,2280,2280,2280,2280,804
20240408,114100,256249770,2280,2280,2280,2280,0
20240408,114000,256249770,2280,2280,2280,2280,1
20240408,113900,256247490,2280,2280,2280,2280,0
20240408,113800,256247490,2280,2280,2280,2280,400
20240408,113700,255335490,2280,2285,2285,2280,144
20240408,113600,255007010,2285,2285,2290,2280,365
20240408,113500,254174730,2290,2290,2290,2290,20
20240408,113400,254128930,2290,2290,2290,2290,0
20240408,113300,254128930,2290,2285,2290,2285,2644
20240408,113200,248079155,2285,2285,2285,2285,0
20240408,113100,248079155,2285,2285,2285,2285,0
20240408,113000,248079155,2285,2285,2285,2285,0
20240408,112900,248079155,2285,2285,2285,2285,4
20240408,112800,248070015,2280,2280,2280,2280,0
20240408,112700,248070015,2280,2280,2280,2280,902
20240408,112600,246013455,2280,2280,2280,2280,0
20240408,112500,246013455,2280,2280,2280,2280,1
20240408,112400,246011175,2280,2280,2280,2280,0
20240408,112300,246011175,2280,2280,2280,2280,1025
20240408,112200,243674175,2280,2285,2285,2280,9
20240408,112100,243653650,2285,2285,2285,2285,0
20240408,112000,243653650,2285,2285,2285,2285,3
20240408,111900,243646795,2285,2285,2285,2285,963
20240408,111800,241446340,2285,2285,2285,2285,0
20240408,111700,241446340,2285,2285,2285,2285,144
20240408,111600,241117300,2290,2290,2290,2290,0
20240408,111500,241117300,2290,2290,2290,2290,23
20240408,111400,241064630,2290,2290,2290,2290,365
20240408,111300,240228780,2285,2285,2285,2285,707
20240408,111200,238613285,2285,2285,2285,2285,0
20240408,111100,238613285,2285,2285,2285,2285,0
20240408,111000,238613285,2285,2285,2285,2285,0
20240408,110900,238613285,2285,2285,2285,2285,131
20240408,110800,238313950,2285,2285,2285,2285,0
20240408,110700,238313950,2285,2285,2285,2285,146
20240408,110600,237980340,2290,2290,2290,2290,10
20240408,110500,237957440,2290,2290,2290,2290,1
20240408,110400,237955150,2290,2300,2300,2290,4760
20240408,110300,227054740,2290,2290,2290,2290,690
20240408,110200,225474640,2290,2290,2290,2290,100
20240408,110100,225245640,2295,2295,2295,2295,0
20240408,110000,225245640,2295,2295,2295,2295,0
20240408,105900,225245640,2295,2295,2295,2295,0
20240408,105800,225245640,2295,2295,2295,2295,10
20240408,105700,225222690,2290,2290,2290,2290,144
20240408,105600,224892930,2295,2295,2295,2295,10
20240408,105500,224869980,2295,2295,2295,2295,6
20240408,105400,224856210,2295,2295,2295,2295,1
20240408,105300,224853915,2290,2290,2290,2290,0
20240408,105200,224853915,2290,2295,2295,2290,756
20240408,105100,223121880,2290,2290,2290,2290,51
20240408,105000,223005090,2300,2300,2300,2300,1000
20240408,104900,220705090,2290,2290,2290,2290,23
20240408,104800,220652420,2290,2290,2290,2290,0
20240408,104700,220652420,2290,2300,2300,2290,3997
20240408,104600,211471935,2305,2305,2305,2300,185
20240408,104500,211046400,2305,2305,2305,2305,0
20240408,104400,211046400,2305,2305,2305,2305,0
20240408,104300,211046400,2305,2305,2305,2305,0
20240408,104200,211046400,2305,2305,2305,2305,52
20240408,104100,210926540,2305,2305,2305,2305,4
20240408,104000,210917320,2300,2300,2300,2300,0
20240408,103900,210917320,2300,2300,2300,2300,0
20240408,103800,210917320,2300,2300,2300,2300,0
20240408,103700,210917320,2300,2305,2305,2300,154
20240408,103600,210563075,2300,2300,2300,2300,0
20240408,103500,210563075,2300,2305,2305,2300,225
20240408,103400,210045555,2310,2310,2310,2310,25
20240408,103300,209987805,2310,2310,2310,2310,0
20240408,103200,209987805,2310,2305,2310,2305,1104
20240408,103100,207442770,2305,2305,2305,2305,20
20240408,103000,207396670,2305,2305,2305,2305,0
20240408,102900,207396670,2305,2305,2305,2305,0
20240408,102800,207396670,2305,2305,2305,2305,16
20240408,102700,207359790,2300,2305,2305,2300,173
20240408,102600,206961750,2310,2300,2310,2300,652
20240408,102500,205462130,2295,2295,2295,2295,9
20240408,102400,205441475,2295,2300,2300,2295,60
20240408,102300,205303770,2295,2295,2295,2295,0
20240408,102200,205303770,2295,2305,2305,2295,821
20240408,102100,203416010,2305,2305,2305,2305,0
20240408,102000,203416010,2305,2305,2305,2305,668
20240408,101900,201876270,2310,2310,2310,2305,531
20240408,101800,200652050,2305,2305,2305,2305,0
20240408,101700,200652050,2305,2310,2315,2305,561
20240408,101600,199355870,2310,2310,2310,2310,0
20240408,101500,199355870,2310,2310,2310,2305,13
20240408,101400,199325890,2315,2315,2315,2315,0
20240408,101300,199325890,2315,2315,2315,2315,300
20240408,101200,198631390,2315,2315,2315,2315,0
20240408,101100,198631390,2315,2310,2315,2310,477
20240408,101000,197527140,2315,2300,2315,2300,6416
20240408,100900,182763130,2295,2295,2295,2295,1
20240408,100800,182760835,2300,2300,2300,2300,179
20240408,100700,182349135,2300,2300,2300,2300,20
20240408,100600,182303135,2300,2300,2300,2300,801
20240408,100500,180460835,2300,2300,2300,2300,0
20240408,100400,180460835,2300,2300,2300,2300,5
20240408,100300,180449335,2295,2295,2295,2295,70
20240408,100200,180288685,2305,2305,2305,2290,505
20240408,100100,179124695,2285,2290,2290,2285,200
20240408,100000,178666995,2305,2300,2305,2300,10
20240408,095900,178643985,2300,2300,2300,2300,1
20240408,095800,178641685,2305,2305,2305,2305,10
20240408,095700,178618635,2305,2305,2305,2305,0
20240408,095600,178618635,2305,2305,2305,2305,0
20240408,095500,178618635,2305,2285,2305,2285,15659
20240408,095400,142837660,2300,2300,2300,2300,1347
20240408,095300,139739560,2285,2285,2285,2285,0
20240408,095200,139739560,2285,2295,2295,2285,2750
20240408,095100,133451505,2300,2300,2300,2300,2
20240408,095000,133446905,2295,2295,2295,2295,1
20240408,094900,133444610,2300,2300,2300,2300,50
20240408,094800,133329610,2290,2290,2290,2290,90
20240408,094700,133123510,2295,2300,2300,2295,366
20240408,094600,132283535,2300,2300,2300,2300,202
20240408,094500,131818935,2300,2300,2300,2300,0
20240408,094400,131818935,2300,2300,2300,2300,5
20240408,094300,131807435,2295,2300,2300,2295,1370
20240408,094200,128661435,2300,2300,2300,2300,74
20240408,094100,128491235,2305,2300,2305,2300,76
20240408,094000,128316430,2300,2300,2300,2300,2
20240408,093900,128311830,2300,2295,2300,2295,41
20240408,093800,128217730,2300,2300,2300,2300,1422
20240408,093700,124947130,2300,2300,2300,2300,0
20240408,093600,124947130,2300,2300,2300,2300,0
20240408,093500,124947130,2300,2300,2300,2300,0
20240408,093400,124947130,2300,2300,2300,2300,0
20240408,093300,124947130,2300,2300,2300,2300,1026
20240408,093200,122587330,2300,2300,2300,2300,0
20240408,093100,122587330,2300,2305,2305,2300,3322
20240408,093000,114946280,2305,2305,2305,2305,0
20240408,092900,114946280,2305,2310,2310,2305,3103
20240408,092800,107793860,2305,2305,2305,2305,0
20240408,092700,107793860,2305,2305,2305,2305,111
20240408,092600,107538005,2310,2305,2310,2305,618
20240408,092500,106110975,2305,2305,2305,2300,3097
20240408,092400,98984850,2305,2300,2305,2300,987
20240408,092300,96713165,2300,2290,2300,2285,4951
20240408,092200,85342000,2285,2285,2285,2285,2
20240408,092100,85337430,2280,2280,2280,2280,25
20240408,092000,85280430,2280,2280,2280,2280,2000
20240408,091900,80720430,2285,2285,2285,2285,525
20240408,091800,79520805,2280,2285,2285,2280,1049
20240408,091700,77128840,2285,2285,2285,2285,1
20240408,091600,77126555,2285,2280,2285,2280,1856
20240408,091500,72894865,2290,2285,2290,2285,1987
20240408,091400,68354470,2285,2285,2285,2285,785
20240408,091300,66560745,2285,2285,2285,2285,5
20240408,091200,66549320,2285,2290,2290,2285,1635
20240408,091100,62805175,2300,2300,2300,2300,0
20240408,091000,62805175,2300,2295,2300,2295,1431
20240408,090900,59518775,2290,2295,2295,2290,716
20240408,090800,57879055,2295,2300,2300,2295,178
20240408,090700,57469670,2290,2285,2290,2285,954
20240408,090600,55285790,2290,2285,2290,2285,35
20240408,090500,55205645,2285,2290,2290,2285,1704
20240408,090400,51305275,2290,2280,2290,2280,745
20240408,090300,49606665,2280,2285,2285,2280,2496
20240408,090200,43914760,2290,2295,2300,2280,2658
20240408,090100,37829300,2305,2305,2305,2305,104
20240408,090000,37589580,2305,2290,2305,2290,16391