KissMeData/035460/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,190900,94241780,2375,2375,2375,2375,1008
20240405,190800,94241780,2375,2375,2375,2375,0
20240405,190700,94241780,2375,2375,2375,2375,0
20240405,190600,94241780,2375,2375,2375,2375,0
20240405,190500,94241780,2375,2375,2375,2375,0
20240405,190400,94241780,2375,2375,2375,2375,0
20240405,190300,94241780,2375,2375,2375,2375,0
20240405,190200,94241780,2375,2375,2375,2375,0
20240405,190100,94241780,2375,2375,2375,2375,0
20240405,190000,94241780,2375,2375,2375,2375,0
20240405,185900,94241780,2375,2375,2375,2375,0
20240405,185800,94241780,2375,2375,2375,2375,0
20240405,185700,94241780,2375,2375,2375,2375,0
20240405,185600,94241780,2375,2375,2375,2375,0
20240405,185500,94241780,2375,2375,2375,2375,0
20240405,185400,94241780,2375,2375,2375,2375,0
20240405,185300,94241780,2375,2375,2375,2375,0
20240405,185200,94241780,2375,2375,2375,2375,0
20240405,185100,94241780,2375,2375,2375,2375,0
20240405,185000,94241780,2375,2375,2375,2375,0
20240405,184900,94241780,2375,2375,2375,2375,0
20240405,184800,94241780,2375,2375,2375,2375,0
20240405,184700,94241780,2375,2375,2375,2375,0
20240405,184600,94241780,2375,2375,2375,2375,0
20240405,184500,94241780,2375,2375,2375,2375,0
20240405,184400,94241780,2375,2375,2375,2375,0
20240405,184300,94241780,2375,2375,2375,2375,0
20240405,184200,94241780,2375,2375,2375,2375,0
20240405,184100,94241780,2375,2375,2375,2375,0
20240405,184000,94241780,2375,2375,2375,2375,0
20240405,183900,94241780,2375,2375,2375,2375,1008
20240405,183800,94241780,2375,2375,2375,2375,0
20240405,183700,94241780,2375,2375,2375,2375,0
20240405,183600,94241780,2375,2375,2375,2375,0
20240405,183500,94241780,2375,2375,2375,2375,0
20240405,183400,94241780,2375,2375,2375,2375,0
20240405,183300,94241780,2375,2375,2375,2375,0
20240405,183200,94241780,2375,2375,2375,2375,0
20240405,183100,94241780,2375,2375,2375,2375,0
20240405,183000,94241780,2375,2375,2375,2375,0
20240405,182900,94241780,2375,2375,2375,2375,0
20240405,182800,94241780,2375,2375,2375,2375,0
20240405,182700,94241780,2375,2375,2375,2375,0
20240405,182600,94241780,2375,2375,2375,2375,0
20240405,182500,94241780,2375,2375,2375,2375,0
20240405,182400,94241780,2375,2375,2375,2375,0
20240405,182300,94241780,2375,2375,2375,2375,0
20240405,182200,94241780,2375,2375,2375,2375,0
20240405,182100,94241780,2375,2375,2375,2375,0
20240405,182000,94241780,2375,2375,2375,2375,0
20240405,181900,94241780,2375,2375,2375,2375,0
20240405,181800,94241780,2375,2375,2375,2375,0
20240405,181700,94241780,2375,2375,2375,2375,0
20240405,181600,94241780,2375,2375,2375,2375,0
20240405,181500,94241780,2375,2375,2375,2375,0
20240405,181400,94241780,2375,2375,2375,2375,0
20240405,181300,94241780,2375,2375,2375,2375,0
20240405,181200,94241780,2375,2375,2375,2375,0
20240405,181100,94241780,2375,2375,2375,2375,0
20240405,181000,94241780,2375,2375,2375,2375,0
20240405,180900,94241780,2375,2375,2375,2375,1008
20240405,180800,94241780,2375,2375,2375,2375,0
20240405,180700,94241780,2375,2375,2375,2375,0
20240405,180600,94241780,2375,2375,2375,2375,0
20240405,180500,94241780,2375,2375,2375,2375,0
20240405,180400,94241780,2375,2375,2375,2375,0
20240405,180300,94241780,2375,2375,2375,2375,0
20240405,180200,94241780,2375,2375,2375,2375,0
20240405,180100,94241780,2375,2375,2375,2375,0
20240405,180000,94241780,2375,2375,2375,2375,0
20240405,175900,94241780,2375,2375,2375,2375,0
20240405,175800,94241780,2375,2375,2375,2375,0
20240405,175700,94241780,2375,2375,2375,2375,0
20240405,175600,94241780,2375,2375,2375,2375,0
20240405,175500,94241780,2375,2375,2375,2375,0
20240405,175400,94241780,2375,2375,2375,2375,0
20240405,175300,94241780,2375,2375,2375,2375,0
20240405,175200,94241780,2375,2375,2375,2375,0
20240405,175100,94241780,2375,2375,2375,2375,0
20240405,175000,94241780,2375,2375,2375,2375,0
20240405,174900,94241780,2375,2375,2375,2375,0
20240405,174800,94241780,2375,2375,2375,2375,0
20240405,174700,94241780,2375,2375,2375,2375,0
20240405,174600,94241780,2375,2375,2375,2375,0
20240405,174500,94241780,2375,2375,2375,2375,0
20240405,174400,94241780,2375,2375,2375,2375,0
20240405,174300,94241780,2375,2375,2375,2375,0
20240405,174200,94241780,2375,2375,2375,2375,0
20240405,174100,94241780,2375,2375,2375,2375,0
20240405,174000,94241780,2375,2375,2375,2375,0
20240405,173900,94241780,2375,2375,2375,2375,1008
20240405,173800,94241780,2375,2375,2375,2375,0
20240405,173700,94241780,2375,2375,2375,2375,0
20240405,173600,94241780,2375,2375,2375,2375,0
20240405,173500,94241780,2375,2375,2375,2375,0
20240405,173400,94241780,2375,2375,2375,2375,0
20240405,173300,94241780,2375,2375,2375,2375,0
20240405,173200,94241780,2375,2375,2375,2375,0
20240405,173100,94241780,2375,2375,2375,2375,0
20240405,173000,94241780,2375,2375,2375,2375,0
20240405,172900,94241780,2375,2375,2375,2375,0
20240405,172800,94241780,2375,2375,2375,2375,0
20240405,172700,94241780,2375,2375,2375,2375,0
20240405,172600,94241780,2375,2375,2375,2375,0
20240405,172500,94241780,2375,2375,2375,2375,0
20240405,172400,94241780,2375,2375,2375,2375,0
20240405,172300,94241780,2375,2375,2375,2375,0
20240405,172200,94241780,2375,2375,2375,2375,0
20240405,172100,94241780,2375,2375,2375,2375,0
20240405,172000,94241780,2375,2375,2375,2375,0
20240405,171900,94241780,2375,2375,2375,2375,0
20240405,171800,94241780,2375,2375,2375,2375,0
20240405,171700,94241780,2375,2375,2375,2375,0
20240405,171600,94241780,2375,2375,2375,2375,0
20240405,171500,94241780,2375,2375,2375,2375,0
20240405,171400,94241780,2375,2375,2375,2375,0
20240405,171300,94241780,2375,2375,2375,2375,0
20240405,171200,94241780,2375,2375,2375,2375,0
20240405,171100,94241780,2375,2375,2375,2375,0
20240405,171000,94241780,2375,2375,2375,2375,0
20240405,170900,94241780,2375,2375,2375,2375,1008
20240405,170800,94241780,2375,2375,2375,2375,0
20240405,170700,94241780,2375,2375,2375,2375,0
20240405,170600,94241780,2375,2375,2375,2375,0
20240405,170500,94241780,2375,2375,2375,2375,0
20240405,170400,94241780,2375,2375,2375,2375,0
20240405,170300,94241780,2375,2375,2375,2375,0
20240405,170200,94241780,2375,2375,2375,2375,0
20240405,170100,94241780,2375,2375,2375,2375,0
20240405,170000,94241780,2375,2375,2375,2375,0
20240405,165900,94241780,2375,2375,2375,2375,0
20240405,165800,94241780,2375,2375,2375,2375,0
20240405,165700,94241780,2375,2375,2375,2375,0
20240405,165600,94241780,2375,2375,2375,2375,0
20240405,165500,94241780,2375,2375,2375,2375,0
20240405,165400,94241780,2375,2375,2375,2375,0
20240405,165300,94241780,2375,2375,2375,2375,0
20240405,165200,94241780,2375,2375,2375,2375,0
20240405,165100,94241780,2375,2375,2375,2375,0
20240405,165000,94241780,2375,2375,2375,2375,0
20240405,164900,94241780,2375,2375,2375,2375,0
20240405,164800,94241780,2375,2375,2375,2375,0
20240405,164700,94241780,2375,2375,2375,2375,0
20240405,164600,94241780,2375,2375,2375,2375,0
20240405,164500,94241780,2375,2375,2375,2375,0
20240405,164400,94241780,2375,2375,2375,2375,0
20240405,164300,94241780,2375,2375,2375,2375,0
20240405,164200,94241780,2375,2375,2375,2375,0
20240405,164100,94241780,2375,2375,2375,2375,0
20240405,164000,94241780,2375,2375,2375,2375,0
20240405,163900,94241780,2375,2375,2375,2375,1008
20240405,163800,94241780,2375,2375,2375,2375,0
20240405,163700,94241780,2375,2375,2375,2375,0
20240405,163600,94241780,2375,2375,2375,2375,0
20240405,163500,94241780,2375,2375,2375,2375,0
20240405,163400,94241780,2375,2375,2375,2375,0
20240405,163300,94241780,2375,2375,2375,2375,0
20240405,163200,94241780,2375,2375,2375,2375,0
20240405,163100,94241780,2375,2375,2375,2375,0
20240405,163000,94241780,2375,2375,2375,2375,0
20240405,162900,94241780,2375,2375,2375,2375,0
20240405,162800,94241780,2375,2375,2375,2375,0
20240405,162700,94241780,2375,2375,2375,2375,0
20240405,162600,94241780,2375,2375,2375,2375,0
20240405,162500,94241780,2375,2375,2375,2375,0
20240405,162400,94241780,2375,2375,2375,2375,0
20240405,162300,94241780,2375,2375,2375,2375,0
20240405,162200,94241780,2375,2375,2375,2375,0
20240405,162100,94241780,2375,2375,2375,2375,0
20240405,162000,94241780,2375,2375,2375,2375,0
20240405,161900,94241780,2375,2375,2375,2375,0
20240405,161800,94241780,2375,2375,2375,2375,0
20240405,161700,94241780,2375,2375,2375,2375,0
20240405,161600,94241780,2375,2375,2375,2375,0
20240405,161500,94241780,2375,2375,2375,2375,0
20240405,161400,94241780,2375,2375,2375,2375,0
20240405,161300,94241780,2375,2375,2375,2375,0
20240405,161200,94241780,2375,2375,2375,2375,0
20240405,161100,94241780,2375,2375,2375,2375,0
20240405,161000,94241780,2375,2375,2375,2375,0
20240405,160900,94241780,2375,2375,2375,2375,1008
20240405,160800,94241780,2375,2375,2375,2375,0
20240405,160700,94241780,2375,2375,2375,2375,0
20240405,160600,94241780,2375,2375,2375,2375,0
20240405,160500,94241780,2375,2375,2375,2375,0
20240405,160400,94241780,2375,2375,2375,2375,0
20240405,160300,94241780,2375,2375,2375,2375,0
20240405,160200,94241780,2375,2375,2375,2375,0
20240405,160100,94241780,2375,2375,2375,2375,0
20240405,160000,94241780,2375,2375,2375,2375,0
20240405,155900,94241780,2375,2375,2375,2375,0
20240405,155800,94241780,2375,2375,2375,2375,0
20240405,155700,94241780,2375,2375,2375,2375,0
20240405,155600,94241780,2375,2375,2375,2375,0
20240405,155500,94241780,2375,2375,2375,2375,0
20240405,155400,94241780,2375,2375,2375,2375,0
20240405,155300,94241780,2375,2375,2375,2375,0
20240405,155200,94241780,2375,2375,2375,2375,0
20240405,155100,94241780,2375,2375,2375,2375,0
20240405,155000,94241780,2375,2375,2375,2375,0
20240405,154900,94241780,2375,2375,2375,2375,0
20240405,154800,94241780,2375,2375,2375,2375,0
20240405,154700,94241780,2375,2375,2375,2375,0
20240405,154600,94241780,2375,2375,2375,2375,0
20240405,154500,94241780,2375,2375,2375,2375,0
20240405,154400,94241780,2375,2375,2375,2375,0
20240405,154300,94241780,2375,2375,2375,2375,0
20240405,154200,94241780,2375,2375,2375,2375,0
20240405,154100,94241780,2375,2375,2375,2375,0
20240405,154000,94241780,2375,2375,2375,2375,0
20240405,153900,94241780,2375,2375,2375,2375,1008
20240405,153800,94241780,2375,2375,2375,2375,0
20240405,153700,94241780,2375,2375,2375,2375,0
20240405,153600,94241780,2375,2375,2375,2375,0
20240405,153500,94241780,2375,2375,2375,2375,0
20240405,153400,94241780,2375,2375,2375,2375,0
20240405,153300,94241780,2375,2375,2375,2375,0
20240405,153200,94241780,2375,2375,2375,2375,0
20240405,153100,94241780,2375,2375,2375,2375,0
20240405,153000,94241780,2375,2375,2375,2375,1008
20240405,152900,91847780,2375,2375,2375,2375,0
20240405,152800,91847780,2375,2375,2375,2375,0
20240405,152700,91847780,2375,2375,2375,2375,0
20240405,152600,91847780,2375,2375,2375,2375,0
20240405,152500,91847780,2375,2375,2375,2375,0
20240405,152400,91847780,2375,2375,2375,2375,0
20240405,152300,91847780,2375,2375,2375,2375,0
20240405,152200,91847780,2375,2375,2375,2375,0
20240405,152100,91847780,2375,2375,2375,2375,0
20240405,152000,91847780,2375,2375,2375,2375,0
20240405,151900,91847780,2375,2375,2375,2375,136
20240405,151800,91524780,2375,2375,2375,2370,23
20240405,151700,91470250,2370,2370,2370,2370,22
20240405,151600,91418110,2375,2370,2375,2370,25
20240405,151500,91358855,2370,2370,2370,2370,0
20240405,151400,91358855,2370,2370,2370,2370,29
20240405,151300,91290125,2375,2375,2375,2375,35
20240405,151200,91207000,2375,2375,2375,2375,0
20240405,151100,91207000,2375,2375,2375,2375,3
20240405,151000,91199875,2360,2370,2370,2360,219
20240405,150900,90681765,2375,2375,2375,2375,0
20240405,150800,90681765,2375,2375,2375,2375,0
20240405,150700,90681765,2375,2375,2375,2375,2
20240405,150600,90677015,2375,2375,2375,2375,0
20240405,150500,90677015,2375,2370,2375,2370,54
20240405,150400,90549030,2375,2375,2375,2375,0
20240405,150300,90549030,2375,2375,2375,2375,0
20240405,150200,90549030,2375,2375,2375,2375,3
20240405,150100,90541905,2370,2370,2370,2370,0
20240405,150000,90541905,2370,2370,2370,2370,55
20240405,145900,90411555,2375,2375,2375,2375,0
20240405,145800,90411555,2375,2375,2375,2375,35
20240405,145700,90328430,2375,2375,2375,2375,74
20240405,145600,90152680,2375,2370,2375,2370,6
20240405,145500,90138450,2370,2370,2370,2370,0
20240405,145400,90138450,2370,2370,2370,2370,29
20240405,145300,90069720,2370,2370,2370,2370,85
20240405,145200,89868270,2370,2370,2370,2370,0
20240405,145100,89868270,2370,2370,2370,2370,1
20240405,145000,89865900,2365,2370,2370,2365,46
20240405,144900,89757070,2365,2365,2365,2365,0
20240405,144800,89757070,2365,2365,2365,2365,0
20240405,144700,89757070,2365,2365,2365,2365,0
20240405,144600,89757070,2365,2365,2365,2365,0
20240405,144500,89757070,2365,2365,2365,2365,0
20240405,144400,89757070,2365,2365,2365,2365,13
20240405,144300,89726325,2370,2370,2370,2370,0
20240405,144200,89726325,2370,2370,2370,2370,74
20240405,144100,89550945,2370,2370,2370,2370,0
20240405,144000,89550945,2370,2370,2370,2370,1
20240405,143900,89548575,2370,2370,2370,2370,0
20240405,143800,89548575,2370,2370,2370,2370,0
20240405,143700,89548575,2370,2370,2370,2370,2
20240405,143600,89543835,2355,2365,2365,2355,1800
20240405,143500,85297905,2370,2370,2370,2370,389
20240405,143400,84375975,2375,2375,2375,2375,0
20240405,143300,84375975,2375,2375,2375,2375,0
20240405,143200,84375975,2375,2375,2375,2375,0
20240405,143100,84375975,2375,2375,2375,2375,0
20240405,143000,84375975,2375,2375,2375,2375,5
20240405,142900,84364100,2375,2375,2375,2375,35
20240405,142800,84280975,2375,2375,2375,2375,0
20240405,142700,84280975,2375,2375,2375,2375,74
20240405,142600,84105225,2375,2375,2375,2375,0
20240405,142500,84105225,2375,2375,2375,2375,0
20240405,142400,84105225,2375,2375,2375,2375,0
20240405,142300,84105225,2375,2375,2375,2375,0
20240405,142200,84105225,2375,2375,2375,2375,0
20240405,142100,84105225,2375,2375,2375,2375,0
20240405,142000,84105225,2375,2375,2375,2375,0
20240405,141900,84105225,2375,2375,2375,2375,0
20240405,141800,84105225,2375,2375,2375,2375,0
20240405,141700,84105225,2375,2375,2375,2375,0
20240405,141600,84105225,2375,2375,2375,2375,0
20240405,141500,84105225,2375,2380,2380,2375,175
20240405,141400,83689545,2380,2380,2380,2380,30
20240405,141300,83618145,2380,2380,2380,2380,10
20240405,141200,83594345,2380,2380,2380,2380,75
20240405,141100,83415845,2380,2380,2380,2380,0
20240405,141000,83415845,2380,2380,2380,2380,0
20240405,140900,83415845,2380,2380,2380,2380,0
20240405,140800,83415845,2380,2380,2380,2380,588
20240405,140700,82016405,2380,2380,2380,2380,0
20240405,140600,82016405,2380,2380,2380,2380,0
20240405,140500,82016405,2380,2375,2380,2375,8
20240405,140400,81997395,2375,2375,2375,2375,4
20240405,140300,81987895,2380,2380,2380,2380,0
20240405,140200,81987895,2380,2380,2380,2380,0
20240405,140100,81987895,2380,2380,2380,2380,0
20240405,140000,81987895,2380,2380,2380,2380,3
20240405,135900,81980755,2370,2380,2380,2370,1943
20240405,135800,77375835,2370,2370,2370,2370,300
20240405,135700,76664835,2380,2380,2380,2380,75
20240405,135600,76486335,2380,2380,2380,2380,0
20240405,135500,76486335,2380,2380,2380,2380,18
20240405,135400,76443495,2380,2380,2380,2380,0
20240405,135300,76443495,2380,2380,2380,2380,1
20240405,135200,76441115,2375,2375,2375,2375,0
20240405,135100,76441115,2375,2375,2375,2375,0
20240405,135000,76441115,2375,2375,2375,2375,0
20240405,134900,76441115,2375,2375,2375,2375,21
20240405,134800,76391240,2375,2375,2375,2375,0
20240405,134700,76391240,2375,2375,2375,2375,0
20240405,134600,76391240,2375,2375,2375,2375,2
20240405,134500,76386490,2380,2380,2380,2380,0
20240405,134400,76386490,2380,2380,2380,2380,5
20240405,134300,76374590,2375,2375,2375,2375,10
20240405,134200,76350840,2380,2375,2380,2375,115
20240405,134100,76077345,2370,2370,2370,2370,100
20240405,134000,75840345,2375,2375,2375,2375,0
20240405,133900,75840345,2375,2375,2375,2375,11
20240405,133800,75814220,2380,2380,2380,2380,0
20240405,133700,75814220,2380,2370,2380,2370,393
20240405,133600,74882780,2380,2380,2380,2380,45
20240405,133500,74775680,2380,2380,2380,2380,0
20240405,133400,74775680,2380,2380,2380,2380,0
20240405,133300,74775680,2380,2380,2380,2380,0
20240405,133200,74775680,2380,2380,2380,2380,0
20240405,133100,74775680,2380,2380,2380,2380,0
20240405,133000,74775680,2380,2375,2380,2375,100
20240405,132900,74538165,2380,2380,2380,2380,0
20240405,132800,74538165,2380,2380,2380,2380,0
20240405,132700,74538165,2380,2375,2380,2375,175
20240405,132600,74122280,2375,2375,2375,2375,0
20240405,132500,74122280,2375,2375,2375,2375,6
20240405,132400,74108030,2375,2375,2375,2375,1
20240405,132300,74105655,2375,2375,2375,2375,1
20240405,132200,74103280,2375,2375,2375,2375,0
20240405,132100,74103280,2375,2375,2375,2375,0
20240405,132000,74103280,2375,2375,2375,2375,10
20240405,131900,74079530,2365,2365,2365,2365,0
20240405,131800,74079530,2365,2365,2365,2365,0
20240405,131700,74079530,2365,2365,2365,2365,0
20240405,131600,74079530,2365,2365,2365,2365,100
20240405,131500,73843030,2375,2375,2375,2375,0
20240405,131400,73843030,2375,2375,2375,2375,0
20240405,131300,73843030,2375,2375,2375,2375,0
20240405,131200,73843030,2375,2375,2375,2375,75
20240405,131100,73664905,2375,2375,2375,2375,0
20240405,131000,73664905,2375,2375,2375,2375,0
20240405,130900,73664905,2375,2375,2375,2375,0
20240405,130800,73664905,2375,2375,2375,2375,0
20240405,130700,73664905,2375,2375,2375,2375,0
20240405,130600,73664905,2375,2375,2375,2375,0
20240405,130500,73664905,2375,2375,2375,2375,0
20240405,130400,73664905,2375,2375,2375,2375,0
20240405,130300,73664905,2375,2375,2375,2375,0
20240405,130200,73664905,2375,2375,2375,2375,3
20240405,130100,73657780,2365,2365,2365,2365,1966
20240405,130000,69008190,2375,2375,2375,2375,0
20240405,125900,69008190,2375,2375,2375,2375,0
20240405,125800,69008190,2375,2375,2375,2375,0
20240405,125700,69008190,2375,2375,2375,2375,126
20240405,125600,68708940,2370,2375,2380,2370,15
20240405,125500,68673315,2375,2375,2375,2375,0
20240405,125400,68673315,2375,2375,2375,2375,1
20240405,125300,68670940,2370,2370,2370,2370,2
20240405,125200,68666200,2380,2380,2380,2380,0
20240405,125100,68666200,2380,2375,2380,2375,2
20240405,125000,68661445,2375,2375,2375,2375,0
20240405,124900,68661445,2375,2375,2375,2375,1
20240405,124800,68659070,2365,2365,2365,2365,0
20240405,124700,68659070,2365,2370,2370,2365,656
20240405,124600,67105805,2380,2380,2380,2380,0
20240405,124500,67105805,2380,2380,2380,2380,0
20240405,124400,67105805,2380,2380,2380,2380,0
20240405,124300,67105805,2380,2380,2380,2380,2
20240405,124200,67101045,2375,2375,2375,2375,85
20240405,124100,66899170,2375,2375,2375,2375,160
20240405,124000,66519170,2370,2370,2370,2370,0
20240405,123900,66519170,2370,2375,2375,2370,25
20240405,123800,66459820,2380,2370,2380,2370,41
20240405,123700,66362600,2370,2370,2370,2370,180
20240405,123600,65936000,2370,2370,2370,2370,0
20240405,123500,65936000,2370,2370,2370,2370,0
20240405,123400,65936000,2370,2370,2370,2370,10
20240405,123300,65912300,2370,2370,2370,2370,71
20240405,123200,65744030,2370,2370,2370,2370,574
20240405,123100,64383650,2380,2380,2380,2380,0
20240405,123000,64383650,2380,2380,2380,2380,0
20240405,122900,64383650,2380,2380,2380,2380,0
20240405,122800,64383650,2380,2380,2380,2380,0
20240405,122700,64383650,2380,2380,2380,2380,75
20240405,122600,64205150,2375,2375,2375,2375,0
20240405,122500,64205150,2375,2375,2375,2375,0
20240405,122400,64205150,2375,2375,2375,2375,0
20240405,122300,64205150,2375,2375,2375,2375,50
20240405,122200,64086400,2375,2375,2375,2375,0
20240405,122100,64086400,2375,2375,2375,2375,0
20240405,122000,64086400,2375,2375,2375,2375,2
20240405,121900,64081650,2380,2380,2380,2380,0
20240405,121800,64081650,2380,2380,2380,2380,1
20240405,121700,64079270,2380,2380,2380,2380,0
20240405,121600,64079270,2380,2380,2380,2380,1
20240405,121500,64076890,2375,2375,2375,2375,0
20240405,121400,64076890,2375,2380,2380,2375,8
20240405,121300,64057875,2380,2380,2380,2380,0
20240405,121200,64057875,2380,2375,2380,2375,85
20240405,121100,63855625,2380,2380,2380,2380,0
20240405,121000,63855625,2380,2370,2380,2370,109
20240405,120900,63597195,2370,2370,2370,2370,106
20240405,120800,63345975,2380,2380,2380,2380,0
20240405,120700,63345975,2380,2380,2380,2380,0
20240405,120600,63345975,2380,2380,2380,2380,100
20240405,120500,63107975,2380,2380,2380,2380,0
20240405,120400,63107975,2380,2380,2380,2380,0
20240405,120300,63107975,2380,2380,2380,2380,2
20240405,120200,63103215,2375,2375,2375,2375,10
20240405,120100,63079465,2380,2380,2380,2380,0
20240405,120000,63079465,2380,2380,2380,2380,0
20240405,115900,63079465,2380,2380,2380,2380,12
20240405,115800,63050905,2375,2375,2375,2375,1
20240405,115700,63048530,2380,2375,2380,2375,75
20240405,115600,62870295,2375,2375,2375,2375,29
20240405,115500,62801420,2375,2375,2375,2375,0
20240405,115400,62801420,2375,2375,2375,2375,0
20240405,115300,62801420,2375,2375,2375,2375,1
20240405,115200,62799045,2365,2370,2370,2365,1300
20240405,115100,59724470,2375,2375,2375,2375,0
20240405,115000,59724470,2375,2375,2375,2375,0
20240405,114900,59724470,2375,2365,2375,2365,1334
20240405,114800,56569460,2370,2370,2370,2370,0
20240405,114700,56569460,2370,2370,2370,2370,1
20240405,114600,56567090,2370,2370,2370,2370,0
20240405,114500,56567090,2370,2370,2370,2370,12
20240405,114400,56538650,2370,2370,2370,2370,3
20240405,114300,56531540,2370,2370,2370,2370,1
20240405,114200,56529170,2370,2370,2370,2370,226
20240405,114100,55993550,2370,2370,2370,2370,0
20240405,114000,55993550,2370,2380,2380,2370,694
20240405,113900,54348660,2375,2375,2375,2375,0
20240405,113800,54348660,2375,2375,2375,2375,0
20240405,113700,54348660,2375,2375,2375,2375,0
20240405,113600,54348660,2375,2375,2375,2375,0
20240405,113500,54348660,2375,2375,2375,2375,6
20240405,113400,54334410,2375,2375,2375,2375,1
20240405,113300,54332035,2380,2380,2380,2380,10
20240405,113200,54308235,2375,2375,2380,2375,576
20240405,113100,52940175,2380,2380,2380,2380,0
20240405,113000,52940175,2380,2380,2380,2380,0
20240405,112900,52940175,2380,2380,2380,2380,0
20240405,112800,52940175,2380,2380,2380,2380,0
20240405,112700,52940175,2380,2380,2380,2380,75
20240405,112600,52761675,2380,2380,2380,2380,10
20240405,112500,52737875,2370,2370,2370,2370,0
20240405,112400,52737875,2370,2370,2370,2370,0
20240405,112300,52737875,2370,2370,2370,2370,0
20240405,112200,52737875,2370,2375,2375,2370,416
20240405,112100,51749920,2380,2380,2380,2380,0
20240405,112000,51749920,2380,2380,2380,2380,0
20240405,111900,51749920,2380,2380,2380,2380,1
20240405,111800,51747540,2380,2380,2380,2380,0
20240405,111700,51747540,2380,2380,2380,2380,1
20240405,111600,51745160,2380,2380,2380,2380,17
20240405,111500,51704700,2375,2380,2380,2375,312
20240405,111400,50963200,2380,2380,2380,2380,0
20240405,111300,50963200,2380,2380,2380,2380,0
20240405,111200,50963200,2380,2375,2380,2375,698
20240405,111100,49305075,2380,2380,2380,2375,1085
20240405,111000,46727775,2375,2375,2375,2375,193
20240405,110900,46269400,2375,2375,2375,2375,0
20240405,110800,46269400,2375,2375,2375,2375,0
20240405,110700,46269400,2375,2375,2375,2375,1
20240405,110600,46267025,2375,2375,2375,2375,0
20240405,110500,46267025,2375,2375,2375,2375,0
20240405,110400,46267025,2375,2375,2375,2375,0
20240405,110300,46267025,2375,2375,2375,2375,0
20240405,110200,46267025,2375,2375,2375,2375,0
20240405,110100,46267025,2375,2375,2375,2375,3
20240405,110000,46259900,2375,2375,2375,2375,0
20240405,105900,46259900,2375,2375,2375,2375,0
20240405,105800,46259900,2375,2375,2375,2375,0
20240405,105700,46259900,2375,2375,2375,2375,75
20240405,105600,46081775,2370,2370,2370,2370,37
20240405,105500,45994085,2380,2380,2380,2380,5
20240405,105400,45982185,2370,2370,2370,2370,120
20240405,105300,45697785,2375,2375,2375,2375,0
20240405,105200,45697785,2375,2375,2375,2375,842
20240405,105100,43698035,2380,2380,2380,2380,0
20240405,105000,43698035,2380,2380,2380,2380,1
20240405,104900,43695655,2370,2370,2370,2370,0
20240405,104800,43695655,2370,2370,2370,2370,0
20240405,104700,43695655,2370,2370,2370,2370,200
20240405,104600,43221655,2380,2380,2380,2380,0
20240405,104500,43221655,2380,2380,2380,2380,0
20240405,104400,43221655,2380,2380,2380,2380,0
20240405,104300,43221655,2380,2380,2380,2380,52
20240405,104200,43097895,2380,2380,2380,2370,191
20240405,104100,42644375,2370,2370,2370,2370,0
20240405,104000,42644375,2370,2370,2370,2370,10
20240405,103900,42620675,2380,2380,2380,2380,0
20240405,103800,42620675,2380,2380,2380,2380,5
20240405,103700,42608775,2380,2380,2380,2375,449
20240405,103600,41542365,2375,2375,2380,2370,725
20240405,103500,39821185,2375,2375,2375,2375,0
20240405,103400,39821185,2375,2375,2375,2375,0
20240405,103300,39821185,2375,2375,2375,2375,879
20240405,103200,37733560,2375,2375,2375,2375,0
20240405,103100,37733560,2375,2375,2375,2375,0
20240405,103000,37733560,2375,2375,2375,2375,3
20240405,102900,37726435,2370,2370,2370,2370,50
20240405,102800,37607935,2370,2380,2380,2370,101
20240405,102700,37368535,2370,2365,2370,2365,1124
20240405,102600,34709675,2370,2370,2370,2370,1
20240405,102500,34707305,2370,2370,2370,2370,50
20240405,102400,34588805,2370,2370,2370,2370,91
20240405,102300,34373135,2370,2370,2370,2370,0
20240405,102200,34373135,2370,2370,2370,2370,2
20240405,102100,34368395,2370,2370,2370,2370,90
20240405,102000,34155095,2370,2370,2370,2370,0
20240405,101900,34155095,2370,2370,2370,2370,0
20240405,101800,34155095,2370,2370,2370,2370,0
20240405,101700,34155095,2370,2365,2370,2365,2
20240405,101600,34150360,2365,2365,2365,2365,6
20240405,101500,34136170,2370,2370,2370,2370,0
20240405,101400,34136170,2370,2370,2370,2365,176
20240405,101300,33719070,2370,2370,2370,2370,25
20240405,101200,33659820,2370,2370,2370,2370,10
20240405,101100,33636120,2360,2370,2370,2360,3869
20240405,101000,24505180,2365,2370,2370,2365,389
20240405,100900,23585155,2370,2370,2370,2370,47
20240405,100800,23473765,2370,2360,2370,2360,105
20240405,100700,23225865,2370,2370,2370,2365,683
20240405,100600,21607300,2365,2375,2375,2365,1375
20240405,100500,18353345,2380,2380,2380,2380,0
20240405,100400,18353345,2380,2380,2380,2380,5
20240405,100300,18341445,2380,2380,2380,2380,0
20240405,100200,18341445,2380,2380,2380,2380,0
20240405,100100,18341445,2380,2380,2380,2380,8
20240405,100000,18322405,2380,2380,2380,2380,0
20240405,095900,18322405,2380,2375,2380,2375,18
20240405,095800,18279615,2380,2380,2380,2380,3
20240405,095700,18272475,2380,2375,2380,2375,35
20240405,095600,18189300,2380,2380,2380,2380,1
20240405,095500,18186920,2375,2375,2375,2375,5
20240405,095400,18175045,2380,2380,2380,2380,2
20240405,095300,18170285,2380,2375,2380,2375,25
20240405,095200,18110820,2375,2375,2375,2375,0
20240405,095100,18110820,2375,2375,2375,2375,0
20240405,095000,18110820,2375,2375,2375,2375,8
20240405,094900,18091820,2370,2370,2370,2370,42
20240405,094800,17992280,2370,2375,2375,2370,1992
20240405,094700,13270640,2380,2380,2380,2380,0
20240405,094600,13270640,2380,2380,2380,2380,50
20240405,094500,13151640,2380,2380,2380,2380,0
20240405,094400,13151640,2380,2380,2380,2380,0
20240405,094300,13151640,2380,2380,2380,2380,54
20240405,094200,13023120,2390,2390,2390,2390,0
20240405,094100,13023120,2390,2390,2390,2390,0
20240405,094000,13023120,2390,2390,2390,2390,0
20240405,093900,13023120,2390,2390,2390,2390,4
20240405,093800,13013560,2380,2380,2380,2380,17
20240405,093700,12973100,2380,2385,2385,2380,94
20240405,093600,12749375,2390,2380,2390,2380,78
20240405,093500,12563655,2380,2380,2390,2380,349
20240405,093400,11732845,2390,2390,2390,2390,0
20240405,093300,11732845,2390,2390,2390,2390,0
20240405,093200,11732845,2390,2390,2390,2390,0
20240405,093100,11732845,2390,2390,2390,2390,12
20240405,093000,11704165,2390,2385,2390,2380,850
20240405,092900,9680525,2390,2390,2390,2390,10
20240405,092800,9656625,2390,2390,2390,2390,0
20240405,092700,9656625,2390,2390,2390,2390,0
20240405,092600,9656625,2390,2390,2390,2390,4
20240405,092500,9647065,2390,2390,2390,2390,0
20240405,092400,9647065,2390,2390,2390,2390,22
20240405,092300,9594485,2390,2390,2390,2390,9
20240405,092200,9572975,2390,2390,2390,2390,0
20240405,092100,9572975,2390,2390,2390,2390,0
20240405,092000,9572975,2390,2390,2390,2390,1
20240405,091900,9570585,2385,2385,2385,2385,45
20240405,091800,9463260,2390,2390,2390,2390,0
20240405,091700,9463260,2390,2390,2390,2390,0
20240405,091600,9463260,2390,2390,2390,2390,0
20240405,091500,9463260,2390,2390,2390,2390,3
20240405,091400,9456090,2390,2390,2390,2390,0
20240405,091300,9456090,2390,2390,2390,2390,0
20240405,091200,9456090,2390,2390,2390,2390,5
20240405,091100,9444140,2375,2390,2390,2375,178
20240405,091000,9020125,2395,2395,2395,2395,2697
20240405,090900,2560810,2395,2395,2395,2395,5
20240405,090800,2548835,2390,2390,2390,2390,27
20240405,090700,2484305,2395,2395,2395,2395,56
20240405,090600,2350185,2410,2410,2410,2410,10
20240405,090500,2326085,2410,2405,2415,2380,830
20240405,090400,334505,2405,2405,2405,2405,0
20240405,090300,334505,2405,2405,2405,2405,0
20240405,090200,334505,2405,2405,2405,2405,0
20240405,090100,334505,2405,2405,2405,2405,0
20240405,090000,334505,2405,2380,2405,2380,81