KissMeData/066590/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,193200,179976270,2885,2885,2885,2885,319
20240412,193100,179976270,2885,2885,2885,2885,0
20240412,193000,179976270,2885,2885,2885,2885,0
20240412,192900,179976270,2885,2885,2885,2885,0
20240412,192800,179976270,2885,2885,2885,2885,0
20240412,192700,179976270,2885,2885,2885,2885,0
20240412,192600,179976270,2885,2885,2885,2885,0
20240412,192500,179976270,2885,2885,2885,2885,0
20240412,192400,179976270,2885,2885,2885,2885,0
20240412,192300,179976270,2885,2885,2885,2885,0
20240412,192200,179976270,2885,2885,2885,2885,0
20240412,192100,179976270,2885,2885,2885,2885,0
20240412,192000,179976270,2885,2885,2885,2885,0
20240412,191900,179976270,2885,2885,2885,2885,0
20240412,191800,179976270,2885,2885,2885,2885,0
20240412,191700,179976270,2885,2885,2885,2885,0
20240412,191600,179976270,2885,2885,2885,2885,0
20240412,191500,179976270,2885,2885,2885,2885,0
20240412,191400,179976270,2885,2885,2885,2885,0
20240412,191300,179976270,2885,2885,2885,2885,0
20240412,191200,179976270,2885,2885,2885,2885,0
20240412,191100,179976270,2885,2885,2885,2885,0
20240412,191000,179976270,2885,2885,2885,2885,0
20240412,190900,179976270,2885,2885,2885,2885,0
20240412,190800,179976270,2885,2885,2885,2885,0
20240412,190700,179976270,2885,2885,2885,2885,0
20240412,190600,179976270,2885,2885,2885,2885,0
20240412,190500,179976270,2885,2885,2885,2885,0
20240412,190400,179976270,2885,2885,2885,2885,0
20240412,190300,179976270,2885,2885,2885,2885,0
20240412,190200,179976270,2885,2885,2885,2885,319
20240412,190100,179976270,2885,2885,2885,2885,0
20240412,190000,179976270,2885,2885,2885,2885,0
20240412,185900,179976270,2885,2885,2885,2885,0
20240412,185800,179976270,2885,2885,2885,2885,0
20240412,185700,179976270,2885,2885,2885,2885,0
20240412,185600,179976270,2885,2885,2885,2885,0
20240412,185500,179976270,2885,2885,2885,2885,0
20240412,185400,179976270,2885,2885,2885,2885,0
20240412,185300,179976270,2885,2885,2885,2885,0
20240412,185200,179976270,2885,2885,2885,2885,0
20240412,185100,179976270,2885,2885,2885,2885,0
20240412,185000,179976270,2885,2885,2885,2885,0
20240412,184900,179976270,2885,2885,2885,2885,0
20240412,184800,179976270,2885,2885,2885,2885,0
20240412,184700,179976270,2885,2885,2885,2885,0
20240412,184600,179976270,2885,2885,2885,2885,0
20240412,184500,179976270,2885,2885,2885,2885,0
20240412,184400,179976270,2885,2885,2885,2885,0
20240412,184300,179976270,2885,2885,2885,2885,0
20240412,184200,179976270,2885,2885,2885,2885,0
20240412,184100,179976270,2885,2885,2885,2885,0
20240412,184000,179976270,2885,2885,2885,2885,0
20240412,183900,179976270,2885,2885,2885,2885,0
20240412,183800,179976270,2885,2885,2885,2885,0
20240412,183700,179976270,2885,2885,2885,2885,0
20240412,183600,179976270,2885,2885,2885,2885,0
20240412,183500,179976270,2885,2885,2885,2885,0
20240412,183400,179976270,2885,2885,2885,2885,0
20240412,183300,179976270,2885,2885,2885,2885,0
20240412,183200,179976270,2885,2885,2885,2885,319
20240412,183100,179976270,2885,2885,2885,2885,0
20240412,183000,179976270,2885,2885,2885,2885,0
20240412,182900,179976270,2885,2885,2885,2885,0
20240412,182800,179976270,2885,2885,2885,2885,0
20240412,182700,179976270,2885,2885,2885,2885,0
20240412,182600,179976270,2885,2885,2885,2885,0
20240412,182500,179976270,2885,2885,2885,2885,0
20240412,182400,179976270,2885,2885,2885,2885,0
20240412,182300,179976270,2885,2885,2885,2885,0
20240412,182200,179976270,2885,2885,2885,2885,0
20240412,182100,179976270,2885,2885,2885,2885,0
20240412,182000,179976270,2885,2885,2885,2885,0
20240412,181900,179976270,2885,2885,2885,2885,0
20240412,181800,179976270,2885,2885,2885,2885,0
20240412,181700,179976270,2885,2885,2885,2885,0
20240412,181600,179976270,2885,2885,2885,2885,0
20240412,181500,179976270,2885,2885,2885,2885,0
20240412,181400,179976270,2885,2885,2885,2885,0
20240412,181300,179976270,2885,2885,2885,2885,0
20240412,181200,179976270,2885,2885,2885,2885,0
20240412,181100,179976270,2885,2885,2885,2885,0
20240412,181000,179976270,2885,2885,2885,2885,0
20240412,180900,179976270,2885,2885,2885,2885,0
20240412,180800,179976270,2885,2885,2885,2885,0
20240412,180700,179976270,2885,2885,2885,2885,0
20240412,180600,179976270,2885,2885,2885,2885,0
20240412,180500,179976270,2885,2885,2885,2885,0
20240412,180400,179976270,2885,2885,2885,2885,0
20240412,180300,179976270,2885,2885,2885,2885,0
20240412,180200,179976270,2885,2885,2885,2885,319
20240412,180100,179976270,2885,2885,2885,2885,0
20240412,180000,179976270,2885,2885,2885,2885,0
20240412,175900,179976270,2885,2885,2885,2885,0
20240412,175800,179976270,2885,2885,2885,2885,0
20240412,175700,179976270,2885,2885,2885,2885,0
20240412,175600,179976270,2885,2885,2885,2885,0
20240412,175500,179976270,2885,2885,2885,2885,0
20240412,175400,179976270,2885,2885,2885,2885,0
20240412,175300,179976270,2885,2885,2885,2885,0
20240412,175200,179976270,2885,2885,2885,2885,0
20240412,175100,179976270,2885,2885,2885,2885,0
20240412,175000,179976270,2885,2885,2885,2885,0
20240412,174900,179976270,2885,2885,2885,2885,0
20240412,174800,179976270,2885,2885,2885,2885,0
20240412,174700,179976270,2885,2885,2885,2885,0
20240412,174600,179976270,2885,2885,2885,2885,0
20240412,174500,179976270,2885,2885,2885,2885,0
20240412,174400,179976270,2885,2885,2885,2885,0
20240412,174300,179976270,2885,2885,2885,2885,0
20240412,174200,179976270,2885,2885,2885,2885,0
20240412,174100,179976270,2885,2885,2885,2885,0
20240412,174000,179976270,2885,2885,2885,2885,0
20240412,173900,179976270,2885,2885,2885,2885,0
20240412,173800,179976270,2885,2885,2885,2885,0
20240412,173700,179976270,2885,2885,2885,2885,0
20240412,173600,179976270,2885,2885,2885,2885,0
20240412,173500,179976270,2885,2885,2885,2885,0
20240412,173400,179976270,2885,2885,2885,2885,0
20240412,173300,179976270,2885,2885,2885,2885,0
20240412,173200,179976270,2885,2885,2885,2885,319
20240412,173100,179976270,2885,2885,2885,2885,0
20240412,173000,179976270,2885,2885,2885,2885,0
20240412,172900,179976270,2885,2885,2885,2885,0
20240412,172800,179976270,2885,2885,2885,2885,0
20240412,172700,179976270,2885,2885,2885,2885,0
20240412,172600,179976270,2885,2885,2885,2885,0
20240412,172500,179976270,2885,2885,2885,2885,0
20240412,172400,179976270,2885,2885,2885,2885,0
20240412,172300,179976270,2885,2885,2885,2885,0
20240412,172200,179976270,2885,2885,2885,2885,0
20240412,172100,179976270,2885,2885,2885,2885,0
20240412,172000,179976270,2885,2885,2885,2885,0
20240412,171900,179976270,2885,2885,2885,2885,0
20240412,171800,179976270,2885,2885,2885,2885,0
20240412,171700,179976270,2885,2885,2885,2885,0
20240412,171600,179976270,2885,2885,2885,2885,0
20240412,171500,179976270,2885,2885,2885,2885,0
20240412,171400,179976270,2885,2885,2885,2885,0
20240412,171300,179976270,2885,2885,2885,2885,0
20240412,171200,179976270,2885,2885,2885,2885,0
20240412,171100,179976270,2885,2885,2885,2885,0
20240412,171000,179976270,2885,2885,2885,2885,0
20240412,170900,179976270,2885,2885,2885,2885,0
20240412,170800,179976270,2885,2885,2885,2885,0
20240412,170700,179976270,2885,2885,2885,2885,0
20240412,170600,179976270,2885,2885,2885,2885,0
20240412,170500,179976270,2885,2885,2885,2885,0
20240412,170400,179976270,2885,2885,2885,2885,0
20240412,170300,179976270,2885,2885,2885,2885,0
20240412,170200,179976270,2885,2885,2885,2885,319
20240412,170100,179976270,2885,2885,2885,2885,0
20240412,170000,179976270,2885,2885,2885,2885,0
20240412,165900,179976270,2885,2885,2885,2885,0
20240412,165800,179976270,2885,2885,2885,2885,0
20240412,165700,179976270,2885,2885,2885,2885,0
20240412,165600,179976270,2885,2885,2885,2885,0
20240412,165500,179976270,2885,2885,2885,2885,0
20240412,165400,179976270,2885,2885,2885,2885,0
20240412,165300,179976270,2885,2885,2885,2885,0
20240412,165200,179976270,2885,2885,2885,2885,0
20240412,165100,179976270,2885,2885,2885,2885,0
20240412,165000,179976270,2885,2885,2885,2885,0
20240412,164900,179976270,2885,2885,2885,2885,0
20240412,164800,179976270,2885,2885,2885,2885,0
20240412,164700,179976270,2885,2885,2885,2885,0
20240412,164600,179976270,2885,2885,2885,2885,0
20240412,164500,179976270,2885,2885,2885,2885,0
20240412,164400,179976270,2885,2885,2885,2885,0
20240412,164300,179976270,2885,2885,2885,2885,0
20240412,164200,179976270,2885,2885,2885,2885,0
20240412,164100,179976270,2885,2885,2885,2885,0
20240412,164000,179976270,2885,2885,2885,2885,0
20240412,163900,179976270,2885,2885,2885,2885,0
20240412,163800,179976270,2885,2885,2885,2885,0
20240412,163700,179976270,2885,2885,2885,2885,0
20240412,163600,179976270,2885,2885,2885,2885,0
20240412,163500,179976270,2885,2885,2885,2885,0
20240412,163400,179976270,2885,2885,2885,2885,0
20240412,163300,179976270,2885,2885,2885,2885,0
20240412,163200,179976270,2885,2885,2885,2885,319
20240412,163100,179976270,2885,2885,2885,2885,0
20240412,163000,179976270,2885,2885,2885,2885,0
20240412,162900,179976270,2885,2885,2885,2885,0
20240412,162800,179976270,2885,2885,2885,2885,0
20240412,162700,179976270,2885,2885,2885,2885,0
20240412,162600,179976270,2885,2885,2885,2885,0
20240412,162500,179976270,2885,2885,2885,2885,0
20240412,162400,179976270,2885,2885,2885,2885,0
20240412,162300,179976270,2885,2885,2885,2885,0
20240412,162200,179976270,2885,2885,2885,2885,0
20240412,162100,179976270,2885,2885,2885,2885,0
20240412,162000,179976270,2885,2885,2885,2885,0
20240412,161900,179976270,2885,2885,2885,2885,0
20240412,161800,179976270,2885,2885,2885,2885,0
20240412,161700,179976270,2885,2885,2885,2885,0
20240412,161600,179976270,2885,2885,2885,2885,0
20240412,161500,179976270,2885,2885,2885,2885,0
20240412,161400,179976270,2885,2885,2885,2885,0
20240412,161300,179976270,2885,2885,2885,2885,0
20240412,161200,179976270,2885,2885,2885,2885,0
20240412,161100,179976270,2885,2885,2885,2885,0
20240412,161000,179976270,2885,2885,2885,2885,0
20240412,160900,179976270,2885,2885,2885,2885,0
20240412,160800,179976270,2885,2885,2885,2885,0
20240412,160700,179976270,2885,2885,2885,2885,0
20240412,160600,179976270,2885,2885,2885,2885,0
20240412,160500,179976270,2885,2885,2885,2885,0
20240412,160400,179976270,2885,2885,2885,2885,0
20240412,160300,179976270,2885,2885,2885,2885,0
20240412,160200,179976270,2885,2885,2885,2885,319
20240412,160100,179976270,2885,2885,2885,2885,0
20240412,160000,179976270,2885,2885,2885,2885,0
20240412,155900,179976270,2885,2885,2885,2885,0
20240412,155800,179976270,2885,2885,2885,2885,0
20240412,155700,179976270,2885,2885,2885,2885,0
20240412,155600,179976270,2885,2885,2885,2885,0
20240412,155500,179976270,2885,2885,2885,2885,0
20240412,155400,179976270,2885,2885,2885,2885,0
20240412,155300,179976270,2885,2885,2885,2885,0
20240412,155200,179976270,2885,2885,2885,2885,0
20240412,155100,179976270,2885,2885,2885,2885,0
20240412,155000,179976270,2885,2885,2885,2885,0
20240412,154900,179976270,2885,2885,2885,2885,0
20240412,154800,179976270,2885,2885,2885,2885,0
20240412,154700,179976270,2885,2885,2885,2885,0
20240412,154600,179976270,2885,2885,2885,2885,0
20240412,154500,179976270,2885,2885,2885,2885,0
20240412,154400,179976270,2885,2885,2885,2885,0
20240412,154300,179976270,2885,2885,2885,2885,0
20240412,154200,179976270,2885,2885,2885,2885,0
20240412,154100,179976270,2885,2885,2885,2885,0
20240412,154000,179976270,2885,2885,2885,2885,0
20240412,153900,179976270,2885,2885,2885,2885,0
20240412,153800,179976270,2885,2885,2885,2885,0
20240412,153700,179976270,2885,2885,2885,2885,0
20240412,153600,179976270,2885,2885,2885,2885,0
20240412,153500,179976270,2885,2885,2885,2885,0
20240412,153400,179976270,2885,2885,2885,2885,0
20240412,153300,179976270,2885,2885,2885,2885,0
20240412,153200,179976270,2885,2885,2885,2885,319
20240412,153100,179976270,2885,2885,2885,2885,0
20240412,153000,179976270,2885,2885,2885,2885,319
20240412,152900,179055955,2885,2885,2885,2885,0
20240412,152800,179055955,2885,2885,2885,2885,0
20240412,152700,179055955,2885,2885,2885,2885,0
20240412,152600,179055955,2885,2885,2885,2885,0
20240412,152500,179055955,2885,2885,2885,2885,0
20240412,152400,179055955,2885,2885,2885,2885,0
20240412,152300,179055955,2885,2885,2885,2885,0
20240412,152200,179055955,2885,2885,2885,2885,0
20240412,152100,179055955,2885,2885,2885,2885,0
20240412,152000,179055955,2885,2885,2885,2885,0
20240412,151900,179055955,2885,2880,2885,2860,501
20240412,151800,177614580,2860,2880,2880,2860,339
20240412,151700,176643205,2860,2875,2875,2860,36
20240412,151600,176540215,2880,2880,2880,2880,1
20240412,151500,176537335,2870,2860,2870,2860,1505
20240412,151400,172218055,2870,2860,2870,2860,201
20240412,151300,171643185,2870,2870,2870,2870,1
20240412,151200,171640315,2865,2865,2865,2865,0
20240412,151100,171640315,2865,2865,2865,2865,2
20240412,151000,171634585,2865,2865,2865,2865,681
20240412,150900,169683520,2870,2870,2870,2870,1
20240412,150800,169680650,2865,2865,2865,2865,198
20240412,150700,169113380,2865,2865,2865,2865,0
20240412,150600,169113380,2865,2865,2865,2865,158
20240412,150500,168660710,2860,2860,2860,2860,0
20240412,150400,168660710,2860,2860,2860,2860,27
20240412,150300,168583490,2860,2860,2860,2860,1
20240412,150200,168580630,2855,2855,2855,2855,498
20240412,150100,167158840,2855,2860,2860,2855,202
20240412,150000,166582120,2855,2855,2855,2855,0
20240412,145900,166582120,2855,2855,2855,2855,42
20240412,145800,166462210,2855,2860,2860,2855,27
20240412,145700,166385080,2865,2865,2865,2865,0
20240412,145600,166385080,2865,2865,2865,2865,0
20240412,145500,166385080,2865,2865,2865,2865,0
20240412,145400,166385080,2865,2865,2865,2865,1
20240412,145300,166382215,2855,2855,2855,2855,0
20240412,145200,166382215,2855,2855,2855,2855,150
20240412,145100,165953965,2860,2860,2860,2860,0
20240412,145000,165953965,2860,2860,2860,2860,0
20240412,144900,165953965,2860,2860,2860,2860,0
20240412,144800,165953965,2860,2860,2860,2860,15
20240412,144700,165911065,2860,2860,2860,2860,0
20240412,144600,165911065,2860,2860,2860,2860,17
20240412,144500,165862445,2860,2860,2860,2860,1
20240412,144400,165859585,2855,2855,2855,2855,18
20240412,144300,165808195,2860,2860,2860,2860,1
20240412,144200,165805335,2855,2855,2855,2855,0
20240412,144100,165805335,2855,2855,2855,2855,0
20240412,144000,165805335,2855,2860,2860,2855,2000
20240412,143900,160093810,2865,2865,2865,2865,0
20240412,143800,160093810,2865,2865,2865,2865,2
20240412,143700,160088080,2865,2865,2865,2865,0
20240412,143600,160088080,2865,2865,2865,2865,0
20240412,143500,160088080,2865,2865,2865,2865,0
20240412,143400,160088080,2865,2865,2865,2865,230
20240412,143300,159429130,2865,2865,2865,2865,0
20240412,143200,159429130,2865,2865,2865,2865,2
20240412,143100,159423400,2865,2865,2865,2865,0
20240412,143000,159423400,2865,2865,2865,2865,0
20240412,142900,159423400,2865,2865,2865,2865,0
20240412,142800,159423400,2865,2865,2865,2865,0
20240412,142700,159423400,2865,2865,2865,2865,0
20240412,142600,159423400,2865,2865,2865,2865,1
20240412,142500,159420535,2860,2860,2860,2860,0
20240412,142400,159420535,2860,2860,2860,2860,90
20240412,142300,159163135,2860,2860,2860,2860,80
20240412,142200,158934335,2865,2865,2865,2865,1
20240412,142100,158931470,2860,2860,2860,2860,0
20240412,142000,158931470,2860,2860,2860,2860,1400
20240412,141900,154927470,2865,2865,2865,2865,500
20240412,141800,153494970,2865,2865,2865,2865,0
20240412,141700,153494970,2865,2865,2865,2865,0
20240412,141600,153494970,2865,2865,2865,2865,0
20240412,141500,153494970,2865,2865,2865,2865,0
20240412,141400,153494970,2865,2865,2865,2865,400
20240412,141300,152348970,2865,2865,2865,2865,514
20240412,141200,150876360,2860,2860,2860,2860,0
20240412,141100,150876360,2860,2860,2860,2860,0
20240412,141000,150876360,2860,2860,2860,2860,0
20240412,140900,150876360,2860,2860,2860,2860,32
20240412,140800,150784840,2860,2860,2860,2860,0
20240412,140700,150784840,2860,2860,2860,2860,0
20240412,140600,150784840,2860,2860,2860,2860,0
20240412,140500,150784840,2860,2860,2860,2860,0
20240412,140400,150784840,2860,2865,2865,2860,1000
20240412,140300,147924835,2860,2860,2860,2860,0
20240412,140200,147924835,2860,2860,2860,2860,0
20240412,140100,147924835,2860,2860,2860,2860,0
20240412,140000,147924835,2860,2860,2860,2860,0
20240412,135900,147924835,2860,2860,2860,2860,300
20240412,135800,147066835,2865,2865,2865,2865,571
20240412,135700,145430920,2865,2865,2865,2865,0
20240412,135600,145430920,2865,2865,2865,2865,0
20240412,135500,145430920,2865,2865,2865,2865,429
20240412,135400,144201835,2865,2865,2865,2865,0
20240412,135300,144201835,2865,2865,2865,2865,0
20240412,135200,144201835,2865,2865,2865,2865,0
20240412,135100,144201835,2865,2865,2865,2865,0
20240412,135000,144201835,2865,2865,2865,2865,0
20240412,134900,144201835,2865,2865,2865,2865,4
20240412,134800,144190375,2865,2865,2865,2865,105
20240412,134700,143889550,2865,2865,2865,2865,0
20240412,134600,143889550,2865,2865,2865,2865,1
20240412,134500,143886685,2860,2860,2860,2860,0
20240412,134400,143886685,2860,2860,2860,2860,0
20240412,134300,143886685,2860,2860,2860,2860,0
20240412,134200,143886685,2860,2860,2860,2860,0
20240412,134100,143886685,2860,2860,2860,2860,0
20240412,134000,143886685,2860,2860,2860,2860,24
20240412,133900,143818045,2860,2860,2860,2860,16
20240412,133800,143772285,2865,2865,2865,2865,0
20240412,133700,143772285,2865,2865,2865,2865,0
20240412,133600,143772285,2865,2865,2865,2865,0
20240412,133500,143772285,2865,2865,2865,2865,1435
20240412,133400,139661010,2865,2865,2865,2865,0
20240412,133300,139661010,2865,2865,2870,2865,109
20240412,133200,139348720,2870,2870,2870,2870,0
20240412,133100,139348720,2870,2870,2870,2870,0
20240412,133000,139348720,2870,2870,2870,2870,3
20240412,132900,139340110,2870,2870,2870,2870,0
20240412,132800,139340110,2870,2870,2870,2870,1
20240412,132700,139337240,2865,2865,2865,2865,100
20240412,132600,139050740,2870,2870,2870,2870,10
20240412,132500,139022040,2870,2865,2870,2865,2
20240412,132400,139016305,2870,2870,2870,2870,3
20240412,132300,139007695,2870,2870,2870,2870,1
20240412,132200,139004825,2865,2865,2865,2865,43
20240412,132100,138881630,2870,2870,2870,2870,0
20240412,132000,138881630,2870,2870,2870,2870,0
20240412,131900,138881630,2870,2870,2870,2870,110
20240412,131800,138565930,2870,2870,2870,2870,0
20240412,131700,138565930,2870,2870,2870,2870,1
20240412,131600,138563060,2865,2865,2865,2865,2000
20240412,131500,132833060,2865,2865,2865,2865,200
20240412,131400,132260060,2870,2870,2870,2870,0
20240412,131300,132260060,2870,2870,2870,2870,500
20240412,131200,130825060,2870,2870,2870,2870,10
20240412,131100,130796360,2870,2870,2870,2870,1000
20240412,131000,127926360,2870,2870,2870,2870,20
20240412,130900,127868960,2870,2870,2870,2870,0
20240412,130800,127868960,2870,2870,2870,2870,0
20240412,130700,127868960,2870,2870,2870,2870,0
20240412,130600,127868960,2870,2870,2870,2870,0
20240412,130500,127868960,2870,2870,2870,2870,0
20240412,130400,127868960,2870,2865,2870,2865,37
20240412,130300,127762950,2870,2870,2870,2870,0
20240412,130200,127762950,2870,2870,2870,2870,660
20240412,130100,125868750,2875,2875,2875,2875,37
20240412,130000,125762375,2880,2880,2880,2880,0
20240412,125900,125762375,2880,2880,2880,2880,0
20240412,125800,125762375,2880,2880,2880,2880,1
20240412,125700,125759495,2875,2875,2875,2875,0
20240412,125600,125759495,2875,2875,2875,2875,0
20240412,125500,125759495,2875,2875,2875,2875,0
20240412,125400,125759495,2875,2875,2875,2875,10
20240412,125300,125730745,2875,2875,2875,2875,0
20240412,125200,125730745,2875,2875,2875,2875,20
20240412,125100,125673245,2870,2870,2870,2870,0
20240412,125000,125673245,2870,2870,2870,2870,0
20240412,124900,125673245,2870,2870,2870,2870,0
20240412,124800,125673245,2870,2870,2870,2870,0
20240412,124700,125673245,2870,2870,2870,2870,5436
20240412,124600,110071925,2875,2875,2875,2875,0
20240412,124500,110071925,2875,2875,2875,2875,0
20240412,124400,110071925,2875,2875,2875,2875,0
20240412,124300,110071925,2875,2875,2875,2875,0
20240412,124200,110071925,2875,2875,2875,2875,1002
20240412,124100,107191175,2875,2875,2875,2875,3717
20240412,124000,96504800,2880,2880,2880,2880,274
20240412,123900,95715680,2880,2880,2880,2880,5
20240412,123800,95701280,2885,2885,2885,2885,0
20240412,123700,95701280,2885,2885,2885,2885,0
20240412,123600,95701280,2885,2885,2885,2885,4184
20240412,123500,83630440,2885,2885,2885,2885,0
20240412,123400,83630440,2885,2885,2885,2885,0
20240412,123300,83630440,2885,2885,2885,2885,0
20240412,123200,83630440,2885,2885,2885,2885,0
20240412,123100,83630440,2885,2885,2885,2885,0
20240412,123000,83630440,2885,2885,2885,2885,49
20240412,122900,83489075,2885,2885,2885,2885,0
20240412,122800,83489075,2885,2885,2885,2885,0
20240412,122700,83489075,2885,2885,2885,2885,0
20240412,122600,83489075,2885,2885,2885,2885,0
20240412,122500,83489075,2885,2885,2885,2885,0
20240412,122400,83489075,2885,2885,2885,2885,46
20240412,122300,83356365,2890,2890,2890,2890,24
20240412,122200,83287005,2890,2890,2890,2890,0
20240412,122100,83287005,2890,2890,2890,2890,12
20240412,122000,83252325,2890,2890,2890,2890,0
20240412,121900,83252325,2890,2890,2890,2890,0
20240412,121800,83252325,2890,2890,2890,2890,1
20240412,121700,83249435,2890,2890,2890,2890,4
20240412,121600,83237875,2890,2890,2890,2890,14
20240412,121500,83197415,2890,2890,2890,2890,8
20240412,121400,83174295,2890,2890,2890,2890,6
20240412,121300,83156955,2885,2885,2885,2885,343
20240412,121200,82167400,2880,2880,2880,2880,0
20240412,121100,82167400,2880,2880,2880,2880,0
20240412,121000,82167400,2880,2880,2880,2880,41
20240412,120900,82049320,2880,2880,2880,2880,0
20240412,120800,82049320,2880,2880,2880,2880,3
20240412,120700,82040680,2885,2885,2885,2885,0
20240412,120600,82040680,2885,2885,2885,2885,0
20240412,120500,82040680,2885,2885,2885,2885,0
20240412,120400,82040680,2885,2885,2885,2885,8
20240412,120300,82017600,2885,2885,2885,2885,13
20240412,120200,81980095,2885,2885,2885,2885,0
20240412,120100,81980095,2885,2885,2885,2885,0
20240412,120000,81980095,2885,2885,2885,2885,0
20240412,115900,81980095,2885,2885,2885,2885,0
20240412,115800,81980095,2885,2890,2890,2885,71
20240412,115700,81774910,2880,2880,2880,2880,0
20240412,115600,81774910,2880,2880,2880,2880,0
20240412,115500,81774910,2880,2880,2880,2880,0
20240412,115400,81774910,2880,2885,2895,2880,1758
20240412,115300,76711765,2885,2885,2885,2885,811
20240412,115200,74372030,2890,2890,2890,2890,0
20240412,115100,74372030,2890,2890,2890,2890,0
20240412,115000,74372030,2890,2890,2890,2890,0
20240412,114900,74372030,2890,2890,2890,2890,0
20240412,114800,74372030,2890,2890,2890,2890,0
20240412,114700,74372030,2890,2890,2890,2890,0
20240412,114600,74372030,2890,2890,2890,2890,162
20240412,114500,73903850,2890,2890,2890,2890,0
20240412,114400,73903850,2890,2890,2890,2890,0
20240412,114300,73903850,2890,2890,2890,2890,0
20240412,114200,73903850,2890,2890,2890,2890,0
20240412,114100,73903850,2890,2890,2890,2890,0
20240412,114000,73903850,2890,2890,2890,2890,0
20240412,113900,73903850,2890,2890,2890,2890,225
20240412,113800,73253600,2895,2895,2895,2895,0
20240412,113700,73253600,2895,2895,2895,2895,0
20240412,113600,73253600,2895,2895,2895,2895,0
20240412,113500,73253600,2895,2895,2895,2895,0
20240412,113400,73253600,2895,2895,2895,2895,0
20240412,113300,73253600,2895,2895,2895,2895,0
20240412,113200,73253600,2895,2895,2895,2895,0
20240412,113100,73253600,2895,2895,2895,2895,0
20240412,113000,73253600,2895,2895,2895,2895,0
20240412,112900,73253600,2895,2895,2895,2895,0
20240412,112800,73253600,2895,2895,2895,2895,61
20240412,112700,73077005,2890,2895,2895,2890,900
20240412,112600,70475505,2895,2895,2895,2895,5
20240412,112500,70461030,2895,2895,2895,2895,690
20240412,112400,68463480,2900,2900,2900,2900,0
20240412,112300,68463480,2900,2900,2900,2900,0
20240412,112200,68463480,2900,2900,2900,2900,1
20240412,112100,68460580,2900,2900,2900,2900,0
20240412,112000,68460580,2900,2900,2900,2900,54
20240412,111900,68303980,2900,2900,2900,2900,0
20240412,111800,68303980,2900,2900,2900,2900,32
20240412,111700,68211180,2895,2895,2895,2895,0
20240412,111600,68211180,2895,2895,2895,2895,0
20240412,111500,68211180,2895,2895,2895,2895,0
20240412,111400,68211180,2895,2895,2895,2895,0
20240412,111300,68211180,2895,2895,2895,2895,0
20240412,111200,68211180,2895,2895,2895,2895,3
20240412,111100,68202495,2900,2900,2900,2900,0
20240412,111000,68202495,2900,2900,2900,2900,0
20240412,110900,68202495,2900,2900,2900,2900,0
20240412,110800,68202495,2900,2900,2900,2900,95
20240412,110700,67926995,2895,2895,2895,2895,255
20240412,110600,67188770,2890,2890,2890,2890,0
20240412,110500,67188770,2890,2890,2890,2890,0
20240412,110400,67188770,2890,2900,2900,2890,394
20240412,110300,66048400,2900,2900,2900,2900,0
20240412,110200,66048400,2900,2900,2900,2900,0
20240412,110100,66048400,2900,2900,2900,2900,0
20240412,110000,66048400,2900,2900,2900,2900,0
20240412,105900,66048400,2900,2900,2900,2900,1
20240412,105800,66045500,2905,2905,2905,2905,0
20240412,105700,66045500,2905,2905,2905,2905,0
20240412,105600,66045500,2905,2905,2905,2905,1
20240412,105500,66042595,2905,2905,2905,2905,50
20240412,105400,65897345,2905,2905,2905,2905,0
20240412,105300,65897345,2905,2905,2905,2905,0
20240412,105200,65897345,2905,2905,2905,2905,12
20240412,105100,65862485,2905,2905,2905,2905,0
20240412,105000,65862485,2905,2905,2905,2905,0
20240412,104900,65862485,2905,2905,2905,2905,0
20240412,104800,65862485,2905,2905,2905,2905,0
20240412,104700,65862485,2905,2905,2905,2905,0
20240412,104600,65862485,2905,2905,2905,2905,0
20240412,104500,65862485,2905,2905,2905,2905,0
20240412,104400,65862485,2905,2905,2905,2905,0
20240412,104300,65862485,2905,2905,2905,2905,0
20240412,104200,65862485,2905,2905,2905,2905,1500
20240412,104100,61504985,2900,2900,2900,2900,0
20240412,104000,61504985,2900,2900,2900,2900,0
20240412,103900,61504985,2900,2900,2900,2900,661
20240412,103800,59588085,2900,2900,2900,2900,0
20240412,103700,59588085,2900,2900,2900,2900,17
20240412,103600,59538785,2900,2900,2900,2900,103
20240412,103500,59240085,2890,2890,2890,2890,0
20240412,103400,59240085,2890,2890,2890,2890,0
20240412,103300,59240085,2890,2895,2895,2890,601
20240412,103200,57502690,2900,2905,2905,2900,2664
20240412,103100,49777055,2910,2910,2910,2910,0
20240412,103000,49777055,2910,2910,2910,2910,105
20240412,102900,49471505,2915,2915,2915,2915,0
20240412,102800,49471505,2915,2915,2915,2915,16
20240412,102700,49424865,2915,2915,2915,2915,6
20240412,102600,49407375,2915,2915,2915,2915,0
20240412,102500,49407375,2915,2910,2915,2910,500
20240412,102400,47951215,2910,2910,2910,2910,0
20240412,102300,47951215,2910,2910,2915,2910,511
20240412,102200,46463290,2910,2910,2910,2910,0
20240412,102100,46463290,2910,2910,2910,2910,0
20240412,102000,46463290,2910,2910,2910,2910,0
20240412,101900,46463290,2910,2910,2910,2910,39
20240412,101800,46349800,2915,2915,2915,2915,0
20240412,101700,46349800,2915,2915,2915,2915,0
20240412,101600,46349800,2915,2915,2915,2915,4
20240412,101500,46338140,2900,2900,2900,2900,0
20240412,101400,46338140,2900,2900,2900,2900,0
20240412,101300,46338140,2900,2900,2900,2900,7
20240412,101200,46317840,2900,2900,2900,2900,0
20240412,101100,46317840,2900,2900,2900,2900,0
20240412,101000,46317840,2900,2900,2900,2900,0
20240412,100900,46317840,2900,2900,2900,2900,5
20240412,100800,46303340,2900,2900,2900,2900,3
20240412,100700,46294640,2915,2915,2915,2915,0
20240412,100600,46294640,2915,2915,2915,2915,0
20240412,100500,46294640,2915,2905,2915,2905,398
20240412,100400,45137270,2905,2905,2905,2905,41
20240412,100300,45018165,2905,2905,2905,2905,1
20240412,100200,45015260,2905,2905,2905,2905,0
20240412,100100,45015260,2905,2905,2905,2905,0
20240412,100000,45015260,2905,2905,2905,2905,14
20240412,095900,44974590,2905,2905,2905,2905,3
20240412,095800,44965875,2905,2905,2905,2905,403
20240412,095700,43795160,2905,2905,2905,2905,4
20240412,095600,43783540,2900,2890,2900,2890,417
20240412,095500,42574260,2900,2900,2900,2900,14
20240412,095400,42533660,2900,2895,2900,2895,1664
20240412,095300,37709190,2890,2890,2890,2890,101
20240412,095200,37417300,2885,2885,2885,2885,0
20240412,095100,37417300,2885,2885,2885,2885,10
20240412,095000,37388450,2885,2885,2885,2885,0
20240412,094900,37388450,2885,2885,2885,2885,0
20240412,094800,37388450,2885,2885,2885,2885,0
20240412,094700,37388450,2885,2885,2885,2885,0
20240412,094600,37388450,2885,2885,2885,2885,0
20240412,094500,37388450,2885,2885,2885,2885,0
20240412,094400,37388450,2885,2885,2885,2885,67
20240412,094300,37195155,2895,2895,2895,2895,0
20240412,094200,37195155,2895,2895,2895,2895,0
20240412,094100,37195155,2895,2895,2895,2895,0
20240412,094000,37195155,2895,2895,2895,2895,200
20240412,093900,36616155,2885,2885,2885,2885,0
20240412,093800,36616155,2885,2885,2885,2885,39
20240412,093700,36503640,2895,2895,2895,2895,0
20240412,093600,36503640,2895,2895,2895,2895,0
20240412,093500,36503640,2895,2895,2895,2895,5
20240412,093400,36489165,2895,2890,2895,2890,61
20240412,093300,36312590,2895,2895,2895,2895,0
20240412,093200,36312590,2895,2895,2895,2895,0
20240412,093100,36312590,2895,2895,2895,2895,0
20240412,093000,36312590,2895,2895,2895,2895,0
20240412,092900,36312590,2895,2890,2895,2890,150
20240412,092800,35878345,2870,2870,2870,2870,0
20240412,092700,35878345,2870,2870,2870,2870,983
20240412,092600,33057135,2895,2870,2895,2870,269
20240412,092500,32279855,2895,2895,2895,2895,0
20240412,092400,32279855,2895,2895,2895,2895,500
20240412,092300,30832355,2870,2895,2895,2870,209
20240412,092200,30232500,2875,2875,2875,2875,0
20240412,092100,30232500,2875,2880,2880,2875,232
20240412,092000,29565490,2885,2885,2885,2885,0
20240412,091900,29565490,2885,2885,2885,2885,1
20240412,091800,29562605,2875,2875,2875,2875,0
20240412,091700,29562605,2875,2875,2875,2875,0
20240412,091600,29562605,2875,2875,2875,2875,80
20240412,091500,29332605,2875,2895,2895,2870,320
20240412,091400,28414140,2870,2870,2870,2870,14
20240412,091300,28373960,2900,2895,2900,2875,2020
20240412,091200,22519805,2880,2875,2880,2875,52
20240412,091100,22370225,2880,2880,2880,2880,6
20240412,091000,22352945,2900,2900,2900,2900,0
20240412,090900,22352945,2900,2900,2900,2900,0
20240412,090800,22352945,2900,2880,2900,2875,311
20240412,090700,21454295,2890,2890,2890,2890,137
20240412,090600,21058365,2885,2885,2885,2885,21
20240412,090500,20997780,2885,2890,2890,2885,576
20240412,090400,19336015,2905,2905,2905,2900,3802
20240412,090300,8308260,2900,2900,2900,2900,4
20240412,090200,8296660,2905,2910,2910,2905,1782
20240412,090100,3119945,2905,2905,2905,2905,194
20240412,090000,2556375,2900,2925,2925,2900,874