KissMeData/066590/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,193100,201552640,2835,2835,2835,2835,1418
20240415,193000,201552640,2835,2835,2835,2835,0
20240415,192900,201552640,2835,2835,2835,2835,0
20240415,192800,201552640,2835,2835,2835,2835,0
20240415,192700,201552640,2835,2835,2835,2835,0
20240415,192600,201552640,2835,2835,2835,2835,0
20240415,192500,201552640,2835,2835,2835,2835,0
20240415,192400,201552640,2835,2835,2835,2835,0
20240415,192300,201552640,2835,2835,2835,2835,0
20240415,192200,201552640,2835,2835,2835,2835,0
20240415,192100,201552640,2835,2835,2835,2835,0
20240415,192000,201552640,2835,2835,2835,2835,0
20240415,191900,201552640,2835,2835,2835,2835,0
20240415,191800,201552640,2835,2835,2835,2835,0
20240415,191700,201552640,2835,2835,2835,2835,0
20240415,191600,201552640,2835,2835,2835,2835,0
20240415,191500,201552640,2835,2835,2835,2835,0
20240415,191400,201552640,2835,2835,2835,2835,0
20240415,191300,201552640,2835,2835,2835,2835,0
20240415,191200,201552640,2835,2835,2835,2835,0
20240415,191100,201552640,2835,2835,2835,2835,0
20240415,191000,201552640,2835,2835,2835,2835,0
20240415,190900,201552640,2835,2835,2835,2835,0
20240415,190800,201552640,2835,2835,2835,2835,0
20240415,190700,201552640,2835,2835,2835,2835,0
20240415,190600,201552640,2835,2835,2835,2835,0
20240415,190500,201552640,2835,2835,2835,2835,0
20240415,190400,201552640,2835,2835,2835,2835,0
20240415,190300,201552640,2835,2835,2835,2835,0
20240415,190200,201552640,2835,2835,2835,2835,0
20240415,190100,201552640,2835,2835,2835,2835,1418
20240415,190000,201552640,2835,2835,2835,2835,0
20240415,185900,201552640,2835,2835,2835,2835,0
20240415,185800,201552640,2835,2835,2835,2835,0
20240415,185700,201552640,2835,2835,2835,2835,0
20240415,185600,201552640,2835,2835,2835,2835,0
20240415,185500,201552640,2835,2835,2835,2835,0
20240415,185400,201552640,2835,2835,2835,2835,0
20240415,185300,201552640,2835,2835,2835,2835,0
20240415,185200,201552640,2835,2835,2835,2835,0
20240415,185100,201552640,2835,2835,2835,2835,0
20240415,185000,201552640,2835,2835,2835,2835,0
20240415,184900,201552640,2835,2835,2835,2835,0
20240415,184800,201552640,2835,2835,2835,2835,0
20240415,184700,201552640,2835,2835,2835,2835,0
20240415,184600,201552640,2835,2835,2835,2835,0
20240415,184500,201552640,2835,2835,2835,2835,0
20240415,184400,201552640,2835,2835,2835,2835,0
20240415,184300,201552640,2835,2835,2835,2835,0
20240415,184200,201552640,2835,2835,2835,2835,0
20240415,184100,201552640,2835,2835,2835,2835,0
20240415,184000,201552640,2835,2835,2835,2835,0
20240415,183900,201552640,2835,2835,2835,2835,0
20240415,183800,201552640,2835,2835,2835,2835,0
20240415,183700,201552640,2835,2835,2835,2835,0
20240415,183600,201552640,2835,2835,2835,2835,0
20240415,183500,201552640,2835,2835,2835,2835,0
20240415,183400,201552640,2835,2835,2835,2835,0
20240415,183300,201552640,2835,2835,2835,2835,0
20240415,183200,201552640,2835,2835,2835,2835,0
20240415,183100,201552640,2835,2835,2835,2835,1418
20240415,183000,201552640,2835,2835,2835,2835,0
20240415,182900,201552640,2835,2835,2835,2835,0
20240415,182800,201552640,2835,2835,2835,2835,0
20240415,182700,201552640,2835,2835,2835,2835,0
20240415,182600,201552640,2835,2835,2835,2835,0
20240415,182500,201552640,2835,2835,2835,2835,0
20240415,182400,201552640,2835,2835,2835,2835,0
20240415,182300,201552640,2835,2835,2835,2835,0
20240415,182200,201552640,2835,2835,2835,2835,0
20240415,182100,201552640,2835,2835,2835,2835,0
20240415,182000,201552640,2835,2835,2835,2835,0
20240415,181900,201552640,2835,2835,2835,2835,0
20240415,181800,201552640,2835,2835,2835,2835,0
20240415,181700,201552640,2835,2835,2835,2835,0
20240415,181600,201552640,2835,2835,2835,2835,0
20240415,181500,201552640,2835,2835,2835,2835,0
20240415,181400,201552640,2835,2835,2835,2835,0
20240415,181300,201552640,2835,2835,2835,2835,0
20240415,181200,201552640,2835,2835,2835,2835,0
20240415,181100,201552640,2835,2835,2835,2835,0
20240415,181000,201552640,2835,2835,2835,2835,0
20240415,180900,201552640,2835,2835,2835,2835,0
20240415,180800,201552640,2835,2835,2835,2835,0
20240415,180700,201552640,2835,2835,2835,2835,0
20240415,180600,201552640,2835,2835,2835,2835,0
20240415,180500,201552640,2835,2835,2835,2835,0
20240415,180400,201552640,2835,2835,2835,2835,0
20240415,180300,201552640,2835,2835,2835,2835,0
20240415,180200,201552640,2835,2835,2835,2835,0
20240415,180100,201552640,2835,2835,2835,2835,1418
20240415,180000,201552640,2835,2835,2835,2835,0
20240415,175900,201552640,2835,2835,2835,2835,0
20240415,175800,201552640,2835,2835,2835,2835,0
20240415,175700,201552640,2835,2835,2835,2835,0
20240415,175600,201552640,2835,2835,2835,2835,0
20240415,175500,201552640,2835,2835,2835,2835,0
20240415,175400,201552640,2835,2835,2835,2835,0
20240415,175300,201552640,2835,2835,2835,2835,0
20240415,175200,201552640,2835,2835,2835,2835,0
20240415,175100,201552640,2835,2835,2835,2835,0
20240415,175000,201552640,2835,2835,2835,2835,0
20240415,174900,201552640,2835,2835,2835,2835,0
20240415,174800,201552640,2835,2835,2835,2835,0
20240415,174700,201552640,2835,2835,2835,2835,0
20240415,174600,201552640,2835,2835,2835,2835,0
20240415,174500,201552640,2835,2835,2835,2835,0
20240415,174400,201552640,2835,2835,2835,2835,0
20240415,174300,201552640,2835,2835,2835,2835,0
20240415,174200,201552640,2835,2835,2835,2835,0
20240415,174100,201552640,2835,2835,2835,2835,0
20240415,174000,201552640,2835,2835,2835,2835,0
20240415,173900,201552640,2835,2835,2835,2835,0
20240415,173800,201552640,2835,2835,2835,2835,0
20240415,173700,201552640,2835,2835,2835,2835,0
20240415,173600,201552640,2835,2835,2835,2835,0
20240415,173500,201552640,2835,2835,2835,2835,0
20240415,173400,201552640,2835,2835,2835,2835,0
20240415,173300,201552640,2835,2835,2835,2835,0
20240415,173200,201552640,2835,2835,2835,2835,0
20240415,173100,201552640,2835,2835,2835,2835,1418
20240415,173000,201552640,2835,2835,2835,2835,0
20240415,172900,201552640,2835,2835,2835,2835,0
20240415,172800,201552640,2835,2835,2835,2835,0
20240415,172700,201552640,2835,2835,2835,2835,0
20240415,172600,201552640,2835,2835,2835,2835,0
20240415,172500,201552640,2835,2835,2835,2835,0
20240415,172400,201552640,2835,2835,2835,2835,0
20240415,172300,201552640,2835,2835,2835,2835,0
20240415,172200,201552640,2835,2835,2835,2835,0
20240415,172100,201552640,2835,2835,2835,2835,0
20240415,172000,201552640,2835,2835,2835,2835,0
20240415,171900,201552640,2835,2835,2835,2835,0
20240415,171800,201552640,2835,2835,2835,2835,0
20240415,171700,201552640,2835,2835,2835,2835,0
20240415,171600,201552640,2835,2835,2835,2835,0
20240415,171500,201552640,2835,2835,2835,2835,0
20240415,171400,201552640,2835,2835,2835,2835,0
20240415,171300,201552640,2835,2835,2835,2835,0
20240415,171200,201552640,2835,2835,2835,2835,0
20240415,171100,201552640,2835,2835,2835,2835,0
20240415,171000,201552640,2835,2835,2835,2835,0
20240415,170900,201552640,2835,2835,2835,2835,0
20240415,170800,201552640,2835,2835,2835,2835,0
20240415,170700,201552640,2835,2835,2835,2835,0
20240415,170600,201552640,2835,2835,2835,2835,0
20240415,170500,201552640,2835,2835,2835,2835,0
20240415,170400,201552640,2835,2835,2835,2835,0
20240415,170300,201552640,2835,2835,2835,2835,0
20240415,170200,201552640,2835,2835,2835,2835,0
20240415,170100,201552640,2835,2835,2835,2835,1418
20240415,170000,201552640,2835,2835,2835,2835,0
20240415,165900,201552640,2835,2835,2835,2835,0
20240415,165800,201552640,2835,2835,2835,2835,0
20240415,165700,201552640,2835,2835,2835,2835,0
20240415,165600,201552640,2835,2835,2835,2835,0
20240415,165500,201552640,2835,2835,2835,2835,0
20240415,165400,201552640,2835,2835,2835,2835,0
20240415,165300,201552640,2835,2835,2835,2835,0
20240415,165200,201552640,2835,2835,2835,2835,0
20240415,165100,201552640,2835,2835,2835,2835,0
20240415,165000,201552640,2835,2835,2835,2835,0
20240415,164900,201552640,2835,2835,2835,2835,0
20240415,164800,201552640,2835,2835,2835,2835,0
20240415,164700,201552640,2835,2835,2835,2835,0
20240415,164600,201552640,2835,2835,2835,2835,0
20240415,164500,201552640,2835,2835,2835,2835,0
20240415,164400,201552640,2835,2835,2835,2835,0
20240415,164300,201552640,2835,2835,2835,2835,0
20240415,164200,201552640,2835,2835,2835,2835,0
20240415,164100,201552640,2835,2835,2835,2835,0
20240415,164000,201552640,2835,2835,2835,2835,0
20240415,163900,201552640,2835,2835,2835,2835,0
20240415,163800,201552640,2835,2835,2835,2835,0
20240415,163700,201552640,2835,2835,2835,2835,0
20240415,163600,201552640,2835,2835,2835,2835,0
20240415,163500,201552640,2835,2835,2835,2835,0
20240415,163400,201552640,2835,2835,2835,2835,0
20240415,163300,201552640,2835,2835,2835,2835,0
20240415,163200,201552640,2835,2835,2835,2835,0
20240415,163100,201552640,2835,2835,2835,2835,1418
20240415,163000,201552640,2835,2835,2835,2835,0
20240415,162900,201552640,2835,2835,2835,2835,0
20240415,162800,201552640,2835,2835,2835,2835,0
20240415,162700,201552640,2835,2835,2835,2835,0
20240415,162600,201552640,2835,2835,2835,2835,0
20240415,162500,201552640,2835,2835,2835,2835,0
20240415,162400,201552640,2835,2835,2835,2835,0
20240415,162300,201552640,2835,2835,2835,2835,0
20240415,162200,201552640,2835,2835,2835,2835,0
20240415,162100,201552640,2835,2835,2835,2835,0
20240415,162000,201552640,2835,2835,2835,2835,0
20240415,161900,201552640,2835,2835,2835,2835,0
20240415,161800,201552640,2835,2835,2835,2835,0
20240415,161700,201552640,2835,2835,2835,2835,0
20240415,161600,201552640,2835,2835,2835,2835,0
20240415,161500,201552640,2835,2835,2835,2835,0
20240415,161400,201552640,2835,2835,2835,2835,0
20240415,161300,201552640,2835,2835,2835,2835,0
20240415,161200,201552640,2835,2835,2835,2835,0
20240415,161100,201552640,2835,2835,2835,2835,0
20240415,161000,201552640,2835,2835,2835,2835,0
20240415,160900,201552640,2835,2835,2835,2835,0
20240415,160800,201552640,2835,2835,2835,2835,0
20240415,160700,201552640,2835,2835,2835,2835,0
20240415,160600,201552640,2835,2835,2835,2835,0
20240415,160500,201552640,2835,2835,2835,2835,0
20240415,160400,201552640,2835,2835,2835,2835,0
20240415,160300,201552640,2835,2835,2835,2835,0
20240415,160200,201552640,2835,2835,2835,2835,0
20240415,160100,201552640,2835,2835,2835,2835,1418
20240415,160000,201552640,2835,2835,2835,2835,0
20240415,155900,201552640,2835,2835,2835,2835,0
20240415,155800,201552640,2835,2835,2835,2835,0
20240415,155700,201552640,2835,2835,2835,2835,0
20240415,155600,201552640,2835,2835,2835,2835,0
20240415,155500,201552640,2835,2835,2835,2835,0
20240415,155400,201552640,2835,2835,2835,2835,0
20240415,155300,201552640,2835,2835,2835,2835,0
20240415,155200,201552640,2835,2835,2835,2835,0
20240415,155100,201552640,2835,2835,2835,2835,0
20240415,155000,201552640,2835,2835,2835,2835,0
20240415,154900,201552640,2835,2835,2835,2835,0
20240415,154800,201552640,2835,2835,2835,2835,0
20240415,154700,201552640,2835,2835,2835,2835,0
20240415,154600,201552640,2835,2835,2835,2835,0
20240415,154500,201552640,2835,2835,2835,2835,0
20240415,154400,201552640,2835,2835,2835,2835,0
20240415,154300,201552640,2835,2835,2835,2835,0
20240415,154200,201552640,2835,2835,2835,2835,0
20240415,154100,201552640,2835,2835,2835,2835,0
20240415,154000,201552640,2835,2835,2835,2835,0
20240415,153900,201552640,2835,2835,2835,2835,0
20240415,153800,201552640,2835,2835,2835,2835,0
20240415,153700,201552640,2835,2835,2835,2835,0
20240415,153600,201552640,2835,2835,2835,2835,0
20240415,153500,201552640,2835,2835,2835,2835,0
20240415,153400,201552640,2835,2835,2835,2835,0
20240415,153300,201552640,2835,2835,2835,2835,0
20240415,153200,201552640,2835,2835,2835,2835,0
20240415,153100,201552640,2835,2835,2835,2835,1418
20240415,153000,201552640,2835,2835,2835,2835,1418
20240415,152900,197532610,2835,2835,2835,2835,0
20240415,152800,197532610,2835,2835,2835,2835,0
20240415,152700,197532610,2835,2835,2835,2835,0
20240415,152600,197532610,2835,2835,2835,2835,0
20240415,152500,197532610,2835,2835,2835,2835,0
20240415,152400,197532610,2835,2835,2835,2835,0
20240415,152300,197532610,2835,2835,2835,2835,0
20240415,152200,197532610,2835,2835,2835,2835,0
20240415,152100,197532610,2835,2835,2835,2835,0
20240415,152000,197532610,2835,2835,2835,2835,0
20240415,151900,197532610,2835,2840,2840,2835,1071
20240415,151800,194496275,2840,2840,2840,2840,0
20240415,151700,194496275,2840,2840,2840,2840,0
20240415,151600,194496275,2840,2840,2840,2840,0
20240415,151500,194496275,2840,2840,2840,2840,0
20240415,151400,194496275,2840,2835,2840,2835,794
20240415,151300,192245230,2835,2835,2835,2835,0
20240415,151200,192245230,2835,2835,2835,2835,0
20240415,151100,192245230,2835,2835,2835,2835,1
20240415,151000,192242395,2835,2835,2835,2835,10
20240415,150900,192214045,2840,2840,2840,2840,0
20240415,150800,192214045,2840,2840,2840,2840,0
20240415,150700,192214045,2840,2840,2840,2840,0
20240415,150600,192214045,2840,2840,2840,2840,0
20240415,150500,192214045,2840,2840,2840,2840,10
20240415,150400,192185645,2840,2840,2840,2840,0
20240415,150300,192185645,2840,2840,2840,2840,0
20240415,150200,192185645,2840,2840,2840,2840,0
20240415,150100,192185645,2840,2840,2840,2840,100
20240415,150000,191901645,2840,2840,2840,2840,9
20240415,145900,191876085,2835,2835,2835,2835,100
20240415,145800,191592585,2835,2835,2835,2835,1
20240415,145700,191589750,2825,2825,2825,2825,618
20240415,145600,189843900,2825,2825,2825,2825,9
20240415,145500,189818475,2825,2825,2825,2825,5
20240415,145400,189804350,2825,2825,2825,2825,1
20240415,145300,189801525,2825,2825,2825,2825,400
20240415,145200,188671525,2825,2825,2825,2825,1
20240415,145100,188668700,2820,2820,2820,2820,55
20240415,145000,188513600,2820,2825,2825,2820,99
20240415,144900,188234395,2825,2825,2825,2825,10
20240415,144800,188206145,2830,2825,2830,2825,17
20240415,144700,188158115,2825,2825,2825,2825,404
20240415,144600,187016815,2825,2825,2825,2825,15
20240415,144500,186974440,2825,2825,2825,2825,12
20240415,144400,186940540,2825,2825,2825,2825,18
20240415,144300,186889690,2825,2830,2830,2825,429
20240415,144200,185677740,2835,2840,2840,2830,3
20240415,144100,185669235,2830,2830,2830,2830,0
20240415,144000,185669235,2830,2830,2830,2830,196
20240415,143900,185114555,2845,2845,2845,2845,0
20240415,143800,185114555,2845,2845,2845,2845,0
20240415,143700,185114555,2845,2835,2845,2835,44
20240415,143600,184989805,2830,2845,2845,2830,29
20240415,143500,184907690,2840,2840,2840,2840,2000
20240415,143400,179227690,2840,2840,2840,2840,2
20240415,143300,179222010,2845,2840,2845,2840,1768
20240415,143200,174200885,2840,2835,2840,2835,1546
20240415,143100,169817970,2835,2835,2835,2835,0
20240415,143000,169817970,2835,2835,2835,2835,0
20240415,142900,169817970,2835,2835,2835,2835,0
20240415,142800,169817970,2835,2835,2835,2835,0
20240415,142700,169817970,2835,2835,2835,2835,0
20240415,142600,169817970,2835,2835,2835,2835,1
20240415,142500,169815135,2825,2825,2825,2825,500
20240415,142400,168402635,2825,2825,2825,2825,2
20240415,142300,168396985,2825,2825,2825,2825,594
20240415,142200,166718935,2825,2825,2825,2825,0
20240415,142100,166718935,2825,2825,2825,2825,10
20240415,142000,166690685,2825,2825,2825,2825,0
20240415,141900,166690685,2825,2825,2825,2825,0
20240415,141800,166690685,2825,2825,2825,2825,1000
20240415,141700,163865685,2825,2825,2825,2825,300
20240415,141600,163018185,2825,2825,2825,2825,0
20240415,141500,163018185,2825,2825,2825,2825,0
20240415,141400,163018185,2825,2825,2825,2825,10
20240415,141300,162989935,2825,2825,2825,2825,0
20240415,141200,162989935,2825,2825,2825,2825,0
20240415,141100,162989935,2825,2825,2825,2825,0
20240415,141000,162989935,2825,2825,2825,2825,0
20240415,140900,162989935,2825,2825,2825,2825,0
20240415,140800,162989935,2825,2825,2825,2825,0
20240415,140700,162989935,2825,2825,2825,2825,0
20240415,140600,162989935,2825,2825,2825,2825,0
20240415,140500,162989935,2825,2825,2825,2825,1
20240415,140400,162987110,2820,2820,2820,2820,241
20240415,140300,162307490,2820,2820,2820,2820,600
20240415,140200,160615490,2820,2820,2820,2820,0
20240415,140100,160615490,2820,2820,2820,2820,0
20240415,140000,160615490,2820,2820,2820,2820,0
20240415,135900,160615490,2820,2820,2820,2820,0
20240415,135800,160615490,2820,2820,2820,2820,0
20240415,135700,160615490,2820,2820,2820,2820,100
20240415,135600,160333490,2820,2820,2820,2820,0
20240415,135500,160333490,2820,2820,2820,2820,0
20240415,135400,160333490,2820,2820,2820,2820,109
20240415,135300,160026110,2825,2825,2825,2825,0
20240415,135200,160026110,2825,2820,2825,2820,86
20240415,135100,159783585,2820,2820,2820,2820,201
20240415,135000,159216765,2820,2820,2820,2820,0
20240415,134900,159216765,2820,2820,2820,2820,1
20240415,134800,159213945,2815,2815,2815,2815,0
20240415,134700,159213945,2815,2815,2815,2815,397
20240415,134600,158096390,2815,2815,2815,2815,30
20240415,134500,158011940,2815,2815,2815,2815,0
20240415,134400,158011940,2815,2815,2815,2815,0
20240415,134300,158011940,2815,2815,2815,2815,51
20240415,134200,157868375,2815,2815,2815,2815,0
20240415,134100,157868375,2815,2815,2815,2815,30
20240415,134000,157783925,2815,2815,2815,2810,201
20240415,133900,157218610,2815,2815,2815,2815,0
20240415,133800,157218610,2815,2815,2815,2815,0
20240415,133700,157218610,2815,2810,2815,2810,140
20240415,133600,156824960,2815,2815,2815,2815,700
20240415,133500,154854460,2815,2815,2815,2815,850
20240415,133400,152461710,2810,2810,2810,2810,30
20240415,133300,152377410,2815,2815,2815,2815,0
20240415,133200,152377410,2815,2815,2815,2815,0
20240415,133100,152377410,2815,2815,2815,2815,0
20240415,133000,152377410,2815,2815,2815,2815,0
20240415,132900,152377410,2815,2815,2815,2815,5
20240415,132800,152363335,2815,2815,2815,2815,0
20240415,132700,152363335,2815,2815,2815,2815,0
20240415,132600,152363335,2815,2815,2815,2815,89
20240415,132500,152112800,2815,2815,2815,2815,805
20240415,132400,149846725,2815,2815,2815,2815,0
20240415,132300,149846725,2815,2815,2815,2815,1
20240415,132200,149843910,2810,2810,2810,2810,0
20240415,132100,149843910,2810,2810,2810,2810,0
20240415,132000,149843910,2810,2810,2810,2810,0
20240415,131900,149843910,2810,2810,2810,2810,0
20240415,131800,149843910,2810,2810,2810,2810,0
20240415,131700,149843910,2810,2810,2810,2810,0
20240415,131600,149843910,2810,2810,2810,2810,118
20240415,131500,149512330,2805,2805,2805,2805,0
20240415,131400,149512330,2805,2805,2805,2805,0
20240415,131300,149512330,2805,2805,2805,2805,2151
20240415,131200,143478775,2810,2810,2810,2810,0
20240415,131100,143478775,2810,2810,2810,2810,400
20240415,131000,142354775,2800,2800,2800,2800,0
20240415,130900,142354775,2800,2800,2800,2800,0
20240415,130800,142354775,2800,2800,2800,2800,0
20240415,130700,142354775,2800,2800,2800,2800,150
20240415,130600,141934775,2800,2800,2800,2800,0
20240415,130500,141934775,2800,2800,2800,2800,0
20240415,130400,141934775,2800,2800,2800,2800,0
20240415,130300,141934775,2800,2800,2800,2800,1
20240415,130200,141931975,2810,2810,2810,2810,10
20240415,130100,141903875,2810,2810,2810,2810,169
20240415,130000,141428985,2810,2810,2810,2810,0
20240415,125900,141428985,2810,2810,2810,2810,0
20240415,125800,141428985,2810,2810,2810,2810,0
20240415,125700,141428985,2810,2810,2810,2810,0
20240415,125600,141428985,2810,2810,2810,2810,0
20240415,125500,141428985,2810,2810,2810,2810,0
20240415,125400,141428985,2810,2810,2810,2810,1
20240415,125300,141426175,2810,2810,2810,2810,0
20240415,125200,141426175,2810,2810,2810,2810,10
20240415,125100,141398075,2810,2810,2810,2810,45
20240415,125000,141271625,2810,2810,2810,2810,36
20240415,124900,141170465,2810,2810,2810,2810,3
20240415,124800,141162035,2805,2805,2805,2805,20
20240415,124700,141105935,2810,2810,2810,2810,0
20240415,124600,141105935,2810,2810,2810,2810,0
20240415,124500,141105935,2810,2810,2810,2810,1000
20240415,124400,138295935,2795,2795,2795,2795,0
20240415,124300,138295935,2795,2795,2795,2795,0
20240415,124200,138295935,2795,2795,2795,2795,23
20240415,124100,138231650,2810,2815,2815,2810,301
20240415,124000,137385835,2810,2810,2810,2810,0
20240415,123900,137385835,2810,2810,2810,2810,0
20240415,123800,137385835,2810,2810,2810,2810,0
20240415,123700,137385835,2810,2810,2810,2810,699
20240415,123600,135421645,2810,2810,2810,2810,0
20240415,123500,135421645,2810,2810,2810,2810,0
20240415,123400,135421645,2810,2810,2810,2810,0
20240415,123300,135421645,2810,2810,2810,2810,0
20240415,123200,135421645,2810,2810,2810,2810,0
20240415,123100,135421645,2810,2810,2810,2810,0
20240415,123000,135421645,2810,2810,2810,2810,0
20240415,122900,135421645,2810,2810,2810,2810,0
20240415,122800,135421645,2810,2800,2810,2800,2007
20240415,122700,129801535,2795,2790,2795,2790,560
20240415,122600,128236375,2780,2780,2780,2780,0
20240415,122500,128236375,2780,2780,2780,2780,0
20240415,122400,128236375,2780,2785,2785,2780,2803
20240415,122300,120434035,2785,2785,2785,2785,1
20240415,122200,120431250,2785,2785,2785,2785,0
20240415,122100,120431250,2785,2785,2785,2785,590
20240415,122000,118788100,2790,2785,2790,2785,3
20240415,121900,118779735,2785,2785,2785,2785,0
20240415,121800,118779735,2785,2785,2785,2785,20
20240415,121700,118724035,2785,2785,2785,2785,0
20240415,121600,118724035,2785,2785,2785,2785,320
20240415,121500,117832835,2780,2780,2780,2780,0
20240415,121400,117832835,2780,2780,2780,2780,0
20240415,121300,117832835,2780,2780,2780,2780,200
20240415,121200,117276835,2780,2780,2780,2780,31
20240415,121100,117190655,2780,2780,2780,2780,0
20240415,121000,117190655,2780,2775,2780,2775,51
20240415,120900,117048975,2780,2780,2780,2780,0
20240415,120800,117048975,2780,2780,2780,2780,0
20240415,120700,117048975,2780,2780,2780,2780,150
20240415,120600,116631975,2780,2780,2780,2780,252
20240415,120500,115931415,2780,2780,2780,2780,459
20240415,120400,114655395,2780,2780,2780,2780,841
20240415,120300,112317415,2785,2780,2785,2780,394
20240415,120200,111222045,2790,2790,2790,2790,31
20240415,120100,111135555,2800,2790,2800,2790,2
20240415,120000,111129965,2790,2790,2790,2790,485
20240415,115900,109776815,2790,2790,2790,2790,0
20240415,115800,109776815,2790,2790,2790,2790,0
20240415,115700,109776815,2790,2790,2790,2790,306
20240415,115600,108923075,2775,2775,2775,2775,0
20240415,115500,108923075,2775,2775,2775,2775,0
20240415,115400,108923075,2775,2790,2790,2775,4456
20240415,115300,96547600,2795,2795,2795,2795,0
20240415,115200,96547600,2795,2795,2795,2790,530
20240415,115100,95066345,2795,2795,2795,2795,0
20240415,115000,95066345,2795,2795,2795,2795,0
20240415,114900,95066345,2795,2800,2800,2795,3
20240415,114800,95057955,2800,2800,2800,2800,0
20240415,114700,95057955,2800,2800,2800,2800,0
20240415,114600,95057955,2800,2800,2800,2800,0
20240415,114500,95057955,2800,2800,2800,2800,0
20240415,114400,95057955,2800,2800,2800,2800,1
20240415,114300,95055155,2800,2800,2800,2800,0
20240415,114200,95055155,2800,2800,2800,2800,0
20240415,114100,95055155,2800,2800,2800,2800,0
20240415,114000,95055155,2800,2800,2800,2800,35
20240415,113900,94957155,2800,2800,2800,2800,103
20240415,113800,94668755,2790,2790,2790,2790,0
20240415,113700,94668755,2790,2790,2790,2790,0
20240415,113600,94668755,2790,2790,2790,2790,60
20240415,113500,94501355,2790,2790,2790,2790,0
20240415,113400,94501355,2790,2790,2790,2790,0
20240415,113300,94501355,2790,2790,2790,2790,9
20240415,113200,94476245,2785,2785,2785,2785,0
20240415,113100,94476245,2785,2785,2785,2785,0
20240415,113000,94476245,2785,2785,2785,2785,0
20240415,112900,94476245,2785,2785,2785,2785,1357
20240415,112800,90697000,2785,2785,2785,2785,0
20240415,112700,90697000,2785,2785,2785,2785,0
20240415,112600,90697000,2785,2800,2800,2785,79
20240415,112500,90475815,2800,2800,2800,2800,30
20240415,112400,90391815,2800,2800,2800,2800,72
20240415,112300,90190215,2790,2790,2790,2790,184
20240415,112200,89676855,2790,2800,2800,2790,238
20240415,112100,89012250,2800,2800,2800,2800,0
20240415,112000,89012250,2800,2800,2800,2800,2
20240415,111900,89006650,2800,2800,2800,2800,0
20240415,111800,89006650,2800,2800,2800,2800,10
20240415,111700,88978650,2800,2800,2800,2800,100
20240415,111600,88698650,2800,2800,2800,2800,10
20240415,111500,88670650,2800,2800,2800,2800,2
20240415,111400,88665050,2800,2800,2800,2800,0
20240415,111300,88665050,2800,2800,2800,2800,0
20240415,111200,88665050,2800,2800,2800,2800,0
20240415,111100,88665050,2800,2800,2800,2800,0
20240415,111000,88665050,2800,2800,2800,2800,0
20240415,110900,88665050,2800,2800,2800,2800,0
20240415,110800,88665050,2800,2800,2800,2800,0
20240415,110700,88665050,2800,2800,2800,2800,0
20240415,110600,88665050,2800,2800,2800,2800,0
20240415,110500,88665050,2800,2800,2800,2800,1
20240415,110400,88662250,2795,2795,2795,2795,50
20240415,110300,88522500,2800,2800,2800,2800,204
20240415,110200,87951300,2800,2800,2800,2800,459
20240415,110100,86666100,2800,2800,2800,2800,0
20240415,110000,86666100,2800,2800,2800,2800,0
20240415,105900,86666100,2800,2800,2800,2800,0
20240415,105800,86666100,2800,2800,2800,2800,0
20240415,105700,86666100,2800,2795,2800,2795,2
20240415,105600,86660505,2795,2795,2795,2795,101
20240415,105500,86378210,2790,2790,2790,2790,0
20240415,105400,86378210,2790,2790,2790,2790,0
20240415,105300,86378210,2790,2790,2790,2790,12
20240415,105200,86344730,2790,2790,2790,2790,0
20240415,105100,86344730,2790,2790,2790,2790,0
20240415,105000,86344730,2790,2800,2800,2790,500
20240415,104900,84949380,2805,2805,2805,2805,0
20240415,104800,84949380,2805,2790,2805,2790,157
20240415,104700,84511335,2790,2795,2795,2790,36
20240415,104600,84410725,2805,2805,2805,2805,37
20240415,104500,84306940,2800,2800,2800,2800,0
20240415,104400,84306940,2800,2800,2800,2800,71
20240415,104300,84108140,2800,2800,2800,2800,48
20240415,104200,83973740,2800,2800,2800,2800,1
20240415,104100,83970940,2800,2800,2800,2800,0
20240415,104000,83970940,2800,2800,2800,2800,0
20240415,103900,83970940,2800,2800,2800,2800,108
20240415,103800,83668540,2800,2800,2800,2800,0
20240415,103700,83668540,2800,2800,2800,2800,0
20240415,103600,83668540,2800,2800,2800,2800,0
20240415,103500,83668540,2800,2800,2800,2800,132
20240415,103400,83298940,2805,2805,2805,2805,100
20240415,103300,83018440,2810,2810,2810,2810,0
20240415,103200,83018440,2810,2810,2810,2810,0
20240415,103100,83018440,2810,2810,2810,2810,300
20240415,103000,82175440,2810,2810,2810,2810,0
20240415,102900,82175440,2810,2810,2810,2810,0
20240415,102800,82175440,2810,2810,2810,2810,0
20240415,102700,82175440,2810,2810,2810,2810,11
20240415,102600,82144530,2810,2810,2810,2810,0
20240415,102500,82144530,2810,2810,2810,2810,0
20240415,102400,82144530,2810,2810,2810,2810,0
20240415,102300,82144530,2810,2810,2810,2810,0
20240415,102200,82144530,2810,2810,2810,2810,10
20240415,102100,82116430,2810,2810,2810,2810,0
20240415,102000,82116430,2810,2810,2810,2810,0
20240415,101900,82116430,2810,2810,2810,2810,0
20240415,101800,82116430,2810,2795,2810,2795,2
20240415,101700,82110825,2790,2790,2790,2790,150
20240415,101600,81692325,2805,2805,2805,2805,0
20240415,101500,81692325,2805,2805,2805,2805,81
20240415,101400,81465120,2815,2815,2815,2815,0
20240415,101300,81465120,2815,2815,2815,2815,3
20240415,101200,81456675,2815,2815,2815,2815,0
20240415,101100,81456675,2815,2815,2815,2815,0
20240415,101000,81456675,2815,2815,2815,2815,0
20240415,100900,81456675,2815,2815,2815,2815,0
20240415,100800,81456675,2815,2815,2815,2815,3
20240415,100700,81448230,2815,2795,2815,2795,209
20240415,100600,80863825,2800,2800,2800,2800,1
20240415,100500,80861025,2800,2800,2800,2800,197
20240415,100400,80309425,2805,2805,2805,2805,6
20240415,100300,80292595,2805,2805,2805,2805,121
20240415,100200,79953190,2815,2815,2815,2815,0
20240415,100100,79953190,2815,2815,2815,2815,2
20240415,100000,79947560,2805,2805,2805,2805,0
20240415,095900,79947560,2805,2805,2805,2805,0
20240415,095800,79947560,2805,2805,2805,2805,0
20240415,095700,79947560,2805,2805,2805,2805,0
20240415,095600,79947560,2805,2805,2805,2805,1191
20240415,095500,76606805,2805,2805,2805,2805,0
20240415,095400,76606805,2805,2805,2805,2805,0
20240415,095300,76606805,2805,2805,2805,2805,489
20240415,095200,75235160,2815,2815,2815,2815,0
20240415,095100,75235160,2815,2815,2815,2815,0
20240415,095000,75235160,2815,2805,2815,2805,6
20240415,094900,75218320,2805,2805,2805,2805,0
20240415,094800,75218320,2805,2805,2805,2805,252
20240415,094700,74511460,2815,2815,2815,2815,1
20240415,094600,74508645,2805,2805,2805,2805,969
20240415,094500,71790600,2805,2805,2805,2805,0
20240415,094400,71790600,2805,2805,2805,2805,56
20240415,094300,71633520,2805,2805,2805,2805,0
20240415,094200,71633520,2805,2805,2805,2805,0
20240415,094100,71633520,2805,2805,2805,2805,0
20240415,094000,71633520,2805,2805,2805,2805,0
20240415,093900,71633520,2805,2805,2805,2805,0
20240415,093800,71633520,2805,2815,2815,2805,125
20240415,093700,71282815,2805,2805,2805,2805,0
20240415,093600,71282815,2805,2815,2815,2805,8
20240415,093500,71260360,2815,2815,2815,2815,1004
20240415,093400,68434100,2815,2815,2815,2815,3
20240415,093300,68425655,2830,2830,2830,2830,0
20240415,093200,68425655,2830,2800,2830,2800,188
20240415,093100,67899225,2800,2800,2800,2800,1
20240415,093000,67896425,2795,2790,2795,2790,553
20240415,092900,66351055,2800,2800,2800,2800,0
20240415,092800,66351055,2800,2775,2800,2770,107
20240415,092700,66054460,2770,2800,2800,2770,501
20240415,092600,64664320,2795,2775,2795,2775,101
20240415,092500,64384025,2775,2785,2785,2775,1036
20240415,092400,61507565,2780,2780,2780,2780,153
20240415,092300,61082225,2780,2785,2785,2780,2097
20240415,092200,55250815,2785,2785,2785,2785,248
20240415,092100,54560135,2785,2790,2790,2785,90
20240415,092000,54309460,2790,2795,2795,2790,69
20240415,091900,54116690,2795,2820,2820,2795,6686
20240415,091800,35330260,2820,2825,2825,2820,979
20240415,091700,32569475,2825,2830,2830,2825,763
20240415,091600,30412580,2830,2830,2830,2830,50
20240415,091500,30271080,2830,2830,2830,2830,70
20240415,091400,30072980,2860,2860,2860,2860,0
20240415,091300,30072980,2860,2840,2860,2840,31
20240415,091200,29984920,2860,2860,2860,2860,0
20240415,091100,29984920,2860,2840,2860,2840,6
20240415,091000,29967860,2840,2840,2840,2840,801
20240415,090900,27693020,2825,2825,2825,2825,0
20240415,090800,27693020,2825,2825,2825,2825,4
20240415,090700,27681720,2825,2820,2825,2820,3502
20240415,090600,17798570,2815,2815,2820,2815,1767
20240415,090500,12823960,2820,2820,2820,2820,316
20240415,090400,11932840,2820,2820,2820,2820,400
20240415,090300,10804840,2825,2825,2825,2825,305
20240415,090200,9943215,2840,2850,2850,2840,1680
20240415,090100,5164990,2850,2850,2850,2850,900
20240415,090000,2599990,2850,2865,2865,2850,911