KissMeData/127120/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,200000,54614260,2860,2860,2860,2860,1450
20240415,195900,54614260,2860,2860,2860,2860,0
20240415,195800,54614260,2860,2860,2860,2860,0
20240415,195700,54614260,2860,2860,2860,2860,0
20240415,195600,54614260,2860,2860,2860,2860,0
20240415,195500,54614260,2860,2860,2860,2860,0
20240415,195400,54614260,2860,2860,2860,2860,0
20240415,195300,54614260,2860,2860,2860,2860,0
20240415,195200,54614260,2860,2860,2860,2860,0
20240415,195100,54614260,2860,2860,2860,2860,0
20240415,195000,54614260,2860,2860,2860,2860,0
20240415,194900,54614260,2860,2860,2860,2860,0
20240415,194800,54614260,2860,2860,2860,2860,0
20240415,194700,54614260,2860,2860,2860,2860,0
20240415,194600,54614260,2860,2860,2860,2860,0
20240415,194500,54614260,2860,2860,2860,2860,0
20240415,194400,54614260,2860,2860,2860,2860,0
20240415,194300,54614260,2860,2860,2860,2860,0
20240415,194200,54614260,2860,2860,2860,2860,0
20240415,194100,54614260,2860,2860,2860,2860,0
20240415,194000,54614260,2860,2860,2860,2860,0
20240415,193900,54614260,2860,2860,2860,2860,0
20240415,193800,54614260,2860,2860,2860,2860,0
20240415,193700,54614260,2860,2860,2860,2860,0
20240415,193600,54614260,2860,2860,2860,2860,0
20240415,193500,54614260,2860,2860,2860,2860,0
20240415,193400,54614260,2860,2860,2860,2860,0
20240415,193300,54614260,2860,2860,2860,2860,0
20240415,193200,54614260,2860,2860,2860,2860,0
20240415,193100,54614260,2860,2860,2860,2860,0
20240415,193000,54614260,2860,2860,2860,2860,1450
20240415,192900,54614260,2860,2860,2860,2860,0
20240415,192800,54614260,2860,2860,2860,2860,0
20240415,192700,54614260,2860,2860,2860,2860,0
20240415,192600,54614260,2860,2860,2860,2860,0
20240415,192500,54614260,2860,2860,2860,2860,0
20240415,192400,54614260,2860,2860,2860,2860,0
20240415,192300,54614260,2860,2860,2860,2860,0
20240415,192200,54614260,2860,2860,2860,2860,0
20240415,192100,54614260,2860,2860,2860,2860,0
20240415,192000,54614260,2860,2860,2860,2860,0
20240415,191900,54614260,2860,2860,2860,2860,0
20240415,191800,54614260,2860,2860,2860,2860,0
20240415,191700,54614260,2860,2860,2860,2860,0
20240415,191600,54614260,2860,2860,2860,2860,0
20240415,191500,54614260,2860,2860,2860,2860,0
20240415,191400,54614260,2860,2860,2860,2860,0
20240415,191300,54614260,2860,2860,2860,2860,0
20240415,191200,54614260,2860,2860,2860,2860,0
20240415,191100,54614260,2860,2860,2860,2860,0
20240415,191000,54614260,2860,2860,2860,2860,0
20240415,190900,54614260,2860,2860,2860,2860,0
20240415,190800,54614260,2860,2860,2860,2860,0
20240415,190700,54614260,2860,2860,2860,2860,0
20240415,190600,54614260,2860,2860,2860,2860,0
20240415,190500,54614260,2860,2860,2860,2860,0
20240415,190400,54614260,2860,2860,2860,2860,0
20240415,190300,54614260,2860,2860,2860,2860,0
20240415,190200,54614260,2860,2860,2860,2860,0
20240415,190100,54614260,2860,2860,2860,2860,0
20240415,190000,54614260,2860,2860,2860,2860,1450
20240415,185900,54614260,2860,2860,2860,2860,0
20240415,185800,54614260,2860,2860,2860,2860,0
20240415,185700,54614260,2860,2860,2860,2860,0
20240415,185600,54614260,2860,2860,2860,2860,0
20240415,185500,54614260,2860,2860,2860,2860,0
20240415,185400,54614260,2860,2860,2860,2860,0
20240415,185300,54614260,2860,2860,2860,2860,0
20240415,185200,54614260,2860,2860,2860,2860,0
20240415,185100,54614260,2860,2860,2860,2860,0
20240415,185000,54614260,2860,2860,2860,2860,0
20240415,184900,54614260,2860,2860,2860,2860,0
20240415,184800,54614260,2860,2860,2860,2860,0
20240415,184700,54614260,2860,2860,2860,2860,0
20240415,184600,54614260,2860,2860,2860,2860,0
20240415,184500,54614260,2860,2860,2860,2860,0
20240415,184400,54614260,2860,2860,2860,2860,0
20240415,184300,54614260,2860,2860,2860,2860,0
20240415,184200,54614260,2860,2860,2860,2860,0
20240415,184100,54614260,2860,2860,2860,2860,0
20240415,184000,54614260,2860,2860,2860,2860,0
20240415,183900,54614260,2860,2860,2860,2860,0
20240415,183800,54614260,2860,2860,2860,2860,0
20240415,183700,54614260,2860,2860,2860,2860,0
20240415,183600,54614260,2860,2860,2860,2860,0
20240415,183500,54614260,2860,2860,2860,2860,0
20240415,183400,54614260,2860,2860,2860,2860,0
20240415,183300,54614260,2860,2860,2860,2860,0
20240415,183200,54614260,2860,2860,2860,2860,0
20240415,183100,54614260,2860,2860,2860,2860,0
20240415,183000,54614260,2860,2860,2860,2860,1450
20240415,182900,54614260,2860,2860,2860,2860,0
20240415,182800,54614260,2860,2860,2860,2860,0
20240415,182700,54614260,2860,2860,2860,2860,0
20240415,182600,54614260,2860,2860,2860,2860,0
20240415,182500,54614260,2860,2860,2860,2860,0
20240415,182400,54614260,2860,2860,2860,2860,0
20240415,182300,54614260,2860,2860,2860,2860,0
20240415,182200,54614260,2860,2860,2860,2860,0
20240415,182100,54614260,2860,2860,2860,2860,0
20240415,182000,54614260,2860,2860,2860,2860,0
20240415,181900,54614260,2860,2860,2860,2860,0
20240415,181800,54614260,2860,2860,2860,2860,0
20240415,181700,54614260,2860,2860,2860,2860,0
20240415,181600,54614260,2860,2860,2860,2860,0
20240415,181500,54614260,2860,2860,2860,2860,0
20240415,181400,54614260,2860,2860,2860,2860,0
20240415,181300,54614260,2860,2860,2860,2860,0
20240415,181200,54614260,2860,2860,2860,2860,0
20240415,181100,54614260,2860,2860,2860,2860,0
20240415,181000,54614260,2860,2860,2860,2860,0
20240415,180900,54614260,2860,2860,2860,2860,0
20240415,180800,54614260,2860,2860,2860,2860,0
20240415,180700,54614260,2860,2860,2860,2860,0
20240415,180600,54614260,2860,2860,2860,2860,0
20240415,180500,54614260,2860,2860,2860,2860,0
20240415,180400,54614260,2860,2860,2860,2860,0
20240415,180300,54614260,2860,2860,2860,2860,0
20240415,180200,54614260,2860,2860,2860,2860,0
20240415,180100,54614260,2860,2860,2860,2860,0
20240415,180000,54614260,2860,2860,2860,2860,1450
20240415,175900,54614260,2860,2860,2860,2860,0
20240415,175800,54614260,2860,2860,2860,2860,0
20240415,175700,54614260,2860,2860,2860,2860,0
20240415,175600,54614260,2860,2860,2860,2860,0
20240415,175500,54614260,2860,2860,2860,2860,0
20240415,175400,54614260,2860,2860,2860,2860,0
20240415,175300,54614260,2860,2860,2860,2860,0
20240415,175200,54614260,2860,2860,2860,2860,0
20240415,175100,54614260,2860,2860,2860,2860,0
20240415,175000,54614260,2860,2860,2860,2860,0
20240415,174900,54614260,2860,2860,2860,2860,0
20240415,174800,54614260,2860,2860,2860,2860,0
20240415,174700,54614260,2860,2860,2860,2860,0
20240415,174600,54614260,2860,2860,2860,2860,0
20240415,174500,54614260,2860,2860,2860,2860,0
20240415,174400,54614260,2860,2860,2860,2860,0
20240415,174300,54614260,2860,2860,2860,2860,0
20240415,174200,54614260,2860,2860,2860,2860,0
20240415,174100,54614260,2860,2860,2860,2860,0
20240415,174000,54614260,2860,2860,2860,2860,0
20240415,173900,54614260,2860,2860,2860,2860,0
20240415,173800,54614260,2860,2860,2860,2860,0
20240415,173700,54614260,2860,2860,2860,2860,0
20240415,173600,54614260,2860,2860,2860,2860,0
20240415,173500,54614260,2860,2860,2860,2860,0
20240415,173400,54614260,2860,2860,2860,2860,0
20240415,173300,54614260,2860,2860,2860,2860,0
20240415,173200,54614260,2860,2860,2860,2860,0
20240415,173100,54614260,2860,2860,2860,2860,0
20240415,173000,54614260,2860,2860,2860,2860,1450
20240415,172900,54614260,2860,2860,2860,2860,0
20240415,172800,54614260,2860,2860,2860,2860,0
20240415,172700,54614260,2860,2860,2860,2860,0
20240415,172600,54614260,2860,2860,2860,2860,0
20240415,172500,54614260,2860,2860,2860,2860,0
20240415,172400,54614260,2860,2860,2860,2860,0
20240415,172300,54614260,2860,2860,2860,2860,0
20240415,172200,54614260,2860,2860,2860,2860,0
20240415,172100,54614260,2860,2860,2860,2860,0
20240415,172000,54614260,2860,2860,2860,2860,0
20240415,171900,54614260,2860,2860,2860,2860,0
20240415,171800,54614260,2860,2860,2860,2860,0
20240415,171700,54614260,2860,2860,2860,2860,0
20240415,171600,54614260,2860,2860,2860,2860,0
20240415,171500,54614260,2860,2860,2860,2860,0
20240415,171400,54614260,2860,2860,2860,2860,0
20240415,171300,54614260,2860,2860,2860,2860,0
20240415,171200,54614260,2860,2860,2860,2860,0
20240415,171100,54614260,2860,2860,2860,2860,0
20240415,171000,54614260,2860,2860,2860,2860,0
20240415,170900,54614260,2860,2860,2860,2860,0
20240415,170800,54614260,2860,2860,2860,2860,0
20240415,170700,54614260,2860,2860,2860,2860,0
20240415,170600,54614260,2860,2860,2860,2860,0
20240415,170500,54614260,2860,2860,2860,2860,0
20240415,170400,54614260,2860,2860,2860,2860,0
20240415,170300,54614260,2860,2860,2860,2860,0
20240415,170200,54614260,2860,2860,2860,2860,0
20240415,170100,54614260,2860,2860,2860,2860,0
20240415,170000,54614260,2860,2860,2860,2860,1450
20240415,165900,54614260,2860,2860,2860,2860,0
20240415,165800,54614260,2860,2860,2860,2860,0
20240415,165700,54614260,2860,2860,2860,2860,0
20240415,165600,54614260,2860,2860,2860,2860,0
20240415,165500,54614260,2860,2860,2860,2860,0
20240415,165400,54614260,2860,2860,2860,2860,0
20240415,165300,54614260,2860,2860,2860,2860,0
20240415,165200,54614260,2860,2860,2860,2860,0
20240415,165100,54614260,2860,2860,2860,2860,0
20240415,165000,54614260,2860,2860,2860,2860,0
20240415,164900,54614260,2860,2860,2860,2860,0
20240415,164800,54614260,2860,2860,2860,2860,0
20240415,164700,54614260,2860,2860,2860,2860,0
20240415,164600,54614260,2860,2860,2860,2860,0
20240415,164500,54614260,2860,2860,2860,2860,0
20240415,164400,54614260,2860,2860,2860,2860,0
20240415,164300,54614260,2860,2860,2860,2860,0
20240415,164200,54614260,2860,2860,2860,2860,0
20240415,164100,54614260,2860,2860,2860,2860,0
20240415,164000,54614260,2860,2860,2860,2860,0
20240415,163900,54614260,2860,2860,2860,2860,0
20240415,163800,54614260,2860,2860,2860,2860,0
20240415,163700,54614260,2860,2860,2860,2860,0
20240415,163600,54614260,2860,2860,2860,2860,0
20240415,163500,54614260,2860,2860,2860,2860,0
20240415,163400,54614260,2860,2860,2860,2860,0
20240415,163300,54614260,2860,2860,2860,2860,0
20240415,163200,54614260,2860,2860,2860,2860,0
20240415,163100,54614260,2860,2860,2860,2860,0
20240415,163000,54614260,2860,2860,2860,2860,1450
20240415,162900,54614260,2860,2860,2860,2860,0
20240415,162800,54614260,2860,2860,2860,2860,0
20240415,162700,54614260,2860,2860,2860,2860,0
20240415,162600,54614260,2860,2860,2860,2860,0
20240415,162500,54614260,2860,2860,2860,2860,0
20240415,162400,54614260,2860,2860,2860,2860,0
20240415,162300,54614260,2860,2860,2860,2860,0
20240415,162200,54614260,2860,2860,2860,2860,0
20240415,162100,54614260,2860,2860,2860,2860,0
20240415,162000,54614260,2860,2860,2860,2860,0
20240415,161900,54614260,2860,2860,2860,2860,0
20240415,161800,54614260,2860,2860,2860,2860,0
20240415,161700,54614260,2860,2860,2860,2860,0
20240415,161600,54614260,2860,2860,2860,2860,0
20240415,161500,54614260,2860,2860,2860,2860,0
20240415,161400,54614260,2860,2860,2860,2860,0
20240415,161300,54614260,2860,2860,2860,2860,0
20240415,161200,54614260,2860,2860,2860,2860,0
20240415,161100,54614260,2860,2860,2860,2860,0
20240415,161000,54614260,2860,2860,2860,2860,0
20240415,160900,54614260,2860,2860,2860,2860,0
20240415,160800,54614260,2860,2860,2860,2860,0
20240415,160700,54614260,2860,2860,2860,2860,0
20240415,160600,54614260,2860,2860,2860,2860,0
20240415,160500,54614260,2860,2860,2860,2860,0
20240415,160400,54614260,2860,2860,2860,2860,0
20240415,160300,54614260,2860,2860,2860,2860,0
20240415,160200,54614260,2860,2860,2860,2860,0
20240415,160100,54614260,2860,2860,2860,2860,0
20240415,160000,54614260,2860,2860,2860,2860,1450
20240415,155900,54614260,2860,2860,2860,2860,0
20240415,155800,54614260,2860,2860,2860,2860,0
20240415,155700,54614260,2860,2860,2860,2860,0
20240415,155600,54614260,2860,2860,2860,2860,0
20240415,155500,54614260,2860,2860,2860,2860,0
20240415,155400,54614260,2860,2860,2860,2860,0
20240415,155300,54614260,2860,2860,2860,2860,0
20240415,155200,54614260,2860,2860,2860,2860,0
20240415,155100,54614260,2860,2860,2860,2860,0
20240415,155000,54614260,2860,2860,2860,2860,0
20240415,154900,54614260,2860,2860,2860,2860,0
20240415,154800,54614260,2860,2860,2860,2860,0
20240415,154700,54614260,2860,2860,2860,2860,0
20240415,154600,54614260,2860,2860,2860,2860,0
20240415,154500,54614260,2860,2860,2860,2860,0
20240415,154400,54614260,2860,2860,2860,2860,0
20240415,154300,54614260,2860,2860,2860,2860,0
20240415,154200,54614260,2860,2860,2860,2860,0
20240415,154100,54614260,2860,2860,2860,2860,0
20240415,154000,54614260,2860,2860,2860,2860,0
20240415,153900,54614260,2860,2860,2860,2860,0
20240415,153800,54614260,2860,2860,2860,2860,0
20240415,153700,54614260,2860,2860,2860,2860,0
20240415,153600,54614260,2860,2860,2860,2860,0
20240415,153500,54614260,2860,2860,2860,2860,0
20240415,153400,54614260,2860,2860,2860,2860,0
20240415,153300,54614260,2860,2860,2860,2860,0
20240415,153200,54614260,2860,2860,2860,2860,0
20240415,153100,54614260,2860,2860,2860,2860,0
20240415,153000,54614260,2860,2860,2860,2860,2900
20240415,152900,50467260,2860,2860,2860,2860,0
20240415,152800,50467260,2860,2860,2860,2860,0
20240415,152700,50467260,2860,2860,2860,2860,0
20240415,152600,50467260,2860,2860,2860,2860,0
20240415,152500,50467260,2860,2860,2860,2860,0
20240415,152400,50467260,2860,2860,2860,2860,0
20240415,152300,50467260,2860,2860,2860,2860,0
20240415,152200,50467260,2860,2860,2860,2860,0
20240415,152100,50467260,2860,2860,2860,2860,0
20240415,152000,50467260,2860,2860,2860,2860,0
20240415,151900,50467260,2860,2840,2860,2835,260
20240415,151800,49726635,2840,2840,2840,2840,0
20240415,151700,49726635,2840,2840,2840,2840,2
20240415,151600,49720955,2870,2870,2870,2870,0
20240415,151500,49720955,2870,2855,2870,2830,249
20240415,151400,49014690,2875,2875,2875,2875,0
20240415,151300,49014690,2875,2875,2875,2875,0
20240415,151200,49014690,2875,2875,2875,2875,0
20240415,151100,49014690,2875,2875,2875,2875,0
20240415,151000,49014690,2875,2875,2875,2875,0
20240415,150900,49014690,2875,2875,2875,2875,0
20240415,150800,49014690,2875,2875,2875,2875,1
20240415,150700,49011815,2870,2850,2870,2850,1020
20240415,150600,46104415,2860,2860,2860,2860,0
20240415,150500,46104415,2860,2860,2860,2860,1000
20240415,150400,43244415,2860,2845,2860,2845,125
20240415,150300,42888270,2850,2850,2850,2850,0
20240415,150200,42888270,2850,2850,2850,2850,0
20240415,150100,42888270,2850,2850,2850,2850,0
20240415,150000,42888270,2850,2850,2850,2850,0
20240415,145900,42888270,2850,2850,2850,2850,10
20240415,145800,42859770,2860,2860,2860,2860,0
20240415,145700,42859770,2860,2860,2860,2860,0
20240415,145600,42859770,2860,2860,2860,2860,0
20240415,145500,42859770,2860,2860,2860,2860,0
20240415,145400,42859770,2860,2860,2860,2860,0
20240415,145300,42859770,2860,2860,2860,2860,0
20240415,145200,42859770,2860,2860,2860,2860,0
20240415,145100,42859770,2860,2855,2860,2855,3
20240415,145000,42851200,2825,2825,2825,2825,0
20240415,144900,42851200,2825,2825,2825,2825,2
20240415,144800,42845550,2825,2825,2825,2825,0
20240415,144700,42845550,2825,2825,2825,2825,27
20240415,144600,42769275,2825,2855,2860,2805,2330
20240415,144500,36191495,2860,2860,2860,2860,0
20240415,144400,36191495,2860,2855,2860,2855,10
20240415,144300,36162900,2835,2835,2835,2835,1
20240415,144200,36160065,2860,2860,2860,2860,0
20240415,144100,36160065,2860,2860,2860,2860,0
20240415,144000,36160065,2860,2860,2860,2860,0
20240415,143900,36160065,2860,2860,2860,2860,0
20240415,143800,36160065,2860,2860,2860,2860,1
20240415,143700,36157205,2835,2840,2840,2835,800
20240415,143600,33888465,2860,2860,2860,2860,0
20240415,143500,33888465,2860,2860,2860,2860,0
20240415,143400,33888465,2860,2860,2860,2860,0
20240415,143300,33888465,2860,2860,2860,2860,0
20240415,143200,33888465,2860,2860,2860,2860,0
20240415,143100,33888465,2860,2860,2860,2860,100
20240415,143000,33602465,2840,2840,2840,2840,0
20240415,142900,33602465,2840,2840,2840,2840,1
20240415,142800,33599625,2840,2840,2840,2840,0
20240415,142700,33599625,2840,2845,2845,2840,2000
20240415,142600,27914505,2860,2860,2860,2860,0
20240415,142500,27914505,2860,2860,2860,2860,10
20240415,142400,27885905,2845,2855,2855,2845,1501
20240415,142300,23612575,2860,2860,2860,2860,0
20240415,142200,23612575,2860,2860,2860,2860,0
20240415,142100,23612575,2860,2860,2860,2860,0
20240415,142000,23612575,2860,2860,2860,2860,0
20240415,141900,23612575,2860,2860,2860,2860,0
20240415,141800,23612575,2860,2860,2860,2860,0
20240415,141700,23612575,2860,2860,2860,2860,1
20240415,141600,23609715,2850,2860,2860,2850,502
20240415,141500,22174015,2865,2865,2865,2865,0
20240415,141400,22174015,2865,2865,2865,2865,0
20240415,141300,22174015,2865,2865,2865,2865,0
20240415,141200,22174015,2865,2865,2865,2865,0
20240415,141100,22174015,2865,2865,2865,2865,1
20240415,141000,22171150,2865,2865,2865,2865,0
20240415,140900,22171150,2865,2865,2865,2865,0
20240415,140800,22171150,2865,2865,2865,2865,0
20240415,140700,22171150,2865,2865,2865,2865,0
20240415,140600,22171150,2865,2865,2865,2865,0
20240415,140500,22171150,2865,2855,2865,2850,11
20240415,140400,22139740,2865,2865,2865,2865,0
20240415,140300,22139740,2865,2865,2865,2865,1
20240415,140200,22136875,2850,2850,2850,2850,0
20240415,140100,22136875,2850,2850,2850,2850,3043
20240415,140000,13464325,2850,2850,2850,2850,0
20240415,135900,13464325,2850,2850,2850,2850,0
20240415,135800,13464325,2850,2865,2865,2850,1049
20240415,135700,10458970,2865,2865,2865,2865,0
20240415,135600,10458970,2865,2865,2865,2865,0
20240415,135500,10458970,2865,2850,2865,2845,3
20240415,135400,10450410,2865,2865,2865,2865,0
20240415,135300,10450410,2865,2865,2865,2865,0
20240415,135200,10450410,2865,2865,2865,2865,0
20240415,135100,10450410,2865,2865,2865,2865,0
20240415,135000,10450410,2865,2865,2865,2865,0
20240415,134900,10450410,2865,2865,2865,2865,0
20240415,134800,10450410,2865,2865,2865,2865,0
20240415,134700,10450410,2865,2865,2865,2865,0
20240415,134600,10450410,2865,2865,2865,2865,0
20240415,134500,10450410,2865,2865,2865,2865,0
20240415,134400,10450410,2865,2865,2865,2865,0
20240415,134300,10450410,2865,2865,2865,2865,0
20240415,134200,10450410,2865,2865,2865,2865,0
20240415,134100,10450410,2865,2865,2865,2865,0
20240415,134000,10450410,2865,2865,2865,2865,0
20240415,133900,10450410,2865,2865,2865,2865,0
20240415,133800,10450410,2865,2855,2865,2855,2
20240415,133700,10444690,2865,2865,2865,2865,0
20240415,133600,10444690,2865,2865,2865,2865,0
20240415,133500,10444690,2865,2865,2865,2865,0
20240415,133400,10444690,2865,2865,2865,2865,0
20240415,133300,10444690,2865,2865,2865,2865,0
20240415,133200,10444690,2865,2865,2865,2865,0
20240415,133100,10444690,2865,2840,2865,2840,2
20240415,133000,10438985,2840,2840,2840,2840,0
20240415,132900,10438985,2840,2840,2840,2840,0
20240415,132800,10438985,2840,2840,2840,2840,0
20240415,132700,10438985,2840,2840,2840,2840,0
20240415,132600,10438985,2840,2840,2840,2840,0
20240415,132500,10438985,2840,2840,2840,2840,0
20240415,132400,10438985,2840,2840,2840,2840,0
20240415,132300,10438985,2840,2840,2840,2840,100
20240415,132200,10154985,2865,2865,2865,2865,0
20240415,132100,10154985,2865,2865,2865,2865,0
20240415,132000,10154985,2865,2840,2865,2840,300
20240415,131900,9300560,2840,2840,2840,2840,0
20240415,131800,9300560,2840,2840,2840,2840,200
20240415,131700,8732560,2870,2870,2870,2870,0
20240415,131600,8732560,2870,2870,2870,2870,0
20240415,131500,8732560,2870,2870,2870,2870,0
20240415,131400,8732560,2870,2870,2870,2870,0
20240415,131300,8732560,2870,2870,2870,2870,0
20240415,131200,8732560,2870,2870,2870,2870,0
20240415,131100,8732560,2870,2870,2870,2870,0
20240415,131000,8732560,2870,2870,2870,2870,0
20240415,130900,8732560,2870,2870,2870,2870,0
20240415,130800,8732560,2870,2870,2870,2870,0
20240415,130700,8732560,2870,2870,2870,2870,0
20240415,130600,8732560,2870,2870,2870,2870,0
20240415,130500,8732560,2870,2870,2870,2870,0
20240415,130400,8732560,2870,2870,2870,2870,0
20240415,130300,8732560,2870,2870,2870,2870,0
20240415,130200,8732560,2870,2870,2870,2870,0
20240415,130100,8732560,2870,2870,2870,2870,9
20240415,130000,8706730,2870,2870,2870,2870,0
20240415,125900,8706730,2870,2870,2870,2870,0
20240415,125800,8706730,2870,2870,2870,2870,0
20240415,125700,8706730,2870,2870,2870,2870,0
20240415,125600,8706730,2870,2870,2870,2870,10
20240415,125500,8678030,2845,2855,2855,2845,700
20240415,125400,6686005,2885,2885,2885,2885,0
20240415,125300,6686005,2885,2885,2885,2885,10
20240415,125200,6657155,2835,2835,2835,2835,0
20240415,125100,6657155,2835,2835,2835,2835,0
20240415,125000,6657155,2835,2835,2835,2835,0
20240415,124900,6657155,2835,2875,2875,2835,964
20240415,124800,3912455,2890,2890,2890,2890,0
20240415,124700,3912455,2890,2890,2890,2890,0
20240415,124600,3912455,2890,2890,2890,2890,0
20240415,124500,3912455,2890,2890,2890,2890,1
20240415,124400,3909565,2880,2880,2880,2880,0
20240415,124300,3909565,2880,2880,2880,2880,0
20240415,124200,3909565,2880,2880,2880,2880,1
20240415,124100,3906685,2890,2890,2890,2890,0
20240415,124000,3906685,2890,2890,2890,2890,0
20240415,123900,3906685,2890,2890,2890,2890,0
20240415,123800,3906685,2890,2890,2890,2890,0
20240415,123700,3906685,2890,2890,2890,2890,0
20240415,123600,3906685,2890,2890,2890,2890,0
20240415,123500,3906685,2890,2890,2890,2890,0
20240415,123400,3906685,2890,2890,2890,2890,0
20240415,123300,3906685,2890,2890,2890,2890,0
20240415,123200,3906685,2890,2890,2890,2890,0
20240415,123100,3906685,2890,2890,2890,2890,0
20240415,123000,3906685,2890,2890,2890,2890,0
20240415,122900,3906685,2890,2890,2890,2890,0
20240415,122800,3906685,2890,2890,2890,2890,0
20240415,122700,3906685,2890,2890,2890,2890,0
20240415,122600,3906685,2890,2890,2890,2890,0
20240415,122500,3906685,2890,2890,2890,2890,1
20240415,122400,3903795,2880,2880,2880,2880,0
20240415,122300,3903795,2880,2880,2880,2880,0
20240415,122200,3903795,2880,2880,2880,2880,2
20240415,122100,3898035,2890,2890,2890,2890,0
20240415,122000,3898035,2890,2890,2890,2890,0
20240415,121900,3898035,2890,2890,2890,2890,0
20240415,121800,3898035,2890,2890,2890,2890,0
20240415,121700,3898035,2890,2890,2890,2890,0
20240415,121600,3898035,2890,2890,2890,2890,0
20240415,121500,3898035,2890,2890,2890,2890,0
20240415,121400,3898035,2890,2890,2890,2890,0
20240415,121300,3898035,2890,2890,2890,2890,0
20240415,121200,3898035,2890,2890,2890,2890,0
20240415,121100,3898035,2890,2890,2890,2890,0
20240415,121000,3898035,2890,2890,2890,2890,0
20240415,120900,3898035,2890,2890,2890,2890,0
20240415,120800,3898035,2890,2875,2890,2875,2
20240415,120700,3892270,2895,2895,2895,2895,0
20240415,120600,3892270,2895,2895,2895,2895,0
20240415,120500,3892270,2895,2895,2895,2895,0
20240415,120400,3892270,2895,2895,2895,2895,0
20240415,120300,3892270,2895,2895,2895,2895,0
20240415,120200,3892270,2895,2895,2895,2895,0
20240415,120100,3892270,2895,2895,2895,2895,0
20240415,120000,3892270,2895,2895,2895,2895,0
20240415,115900,3892270,2895,2895,2895,2895,0
20240415,115800,3892270,2895,2895,2895,2895,0
20240415,115700,3892270,2895,2895,2895,2895,0
20240415,115600,3892270,2895,2895,2895,2895,0
20240415,115500,3892270,2895,2895,2895,2895,1
20240415,115400,3889375,2870,2870,2870,2870,0
20240415,115300,3889375,2870,2870,2870,2870,2
20240415,115200,3883635,2895,2895,2895,2895,0
20240415,115100,3883635,2895,2895,2895,2895,0
20240415,115000,3883635,2895,2895,2895,2895,0
20240415,114900,3883635,2895,2895,2895,2895,0
20240415,114800,3883635,2895,2895,2895,2895,0
20240415,114700,3883635,2895,2895,2895,2895,0
20240415,114600,3883635,2895,2895,2895,2895,0
20240415,114500,3883635,2895,2895,2895,2895,0
20240415,114400,3883635,2895,2895,2895,2895,0
20240415,114300,3883635,2895,2895,2895,2895,0
20240415,114200,3883635,2895,2895,2895,2895,0
20240415,114100,3883635,2895,2895,2895,2895,0
20240415,114000,3883635,2895,2895,2895,2895,0
20240415,113900,3883635,2895,2895,2895,2895,0
20240415,113800,3883635,2895,2895,2895,2895,0
20240415,113700,3883635,2895,2895,2895,2895,0
20240415,113600,3883635,2895,2895,2895,2895,0
20240415,113500,3883635,2895,2895,2895,2895,0
20240415,113400,3883635,2895,2895,2895,2895,0
20240415,113300,3883635,2895,2895,2895,2895,0
20240415,113200,3883635,2895,2895,2895,2895,0
20240415,113100,3883635,2895,2895,2895,2895,0
20240415,113000,3883635,2895,2895,2895,2895,0
20240415,112900,3883635,2895,2895,2895,2895,0
20240415,112800,3883635,2895,2895,2895,2895,0
20240415,112700,3883635,2895,2895,2895,2895,0
20240415,112600,3883635,2895,2895,2895,2895,0
20240415,112500,3883635,2895,2895,2895,2895,0
20240415,112400,3883635,2895,2895,2895,2895,0
20240415,112300,3883635,2895,2895,2895,2895,0
20240415,112200,3883635,2895,2895,2895,2895,0
20240415,112100,3883635,2895,2895,2895,2895,0
20240415,112000,3883635,2895,2895,2895,2895,0
20240415,111900,3883635,2895,2895,2895,2895,0
20240415,111800,3883635,2895,2895,2895,2895,0
20240415,111700,3883635,2895,2895,2895,2895,0
20240415,111600,3883635,2895,2895,2895,2895,0
20240415,111500,3883635,2895,2895,2895,2895,0
20240415,111400,3883635,2895,2895,2895,2895,0
20240415,111300,3883635,2895,2895,2895,2895,0
20240415,111200,3883635,2895,2895,2895,2895,0
20240415,111100,3883635,2895,2895,2895,2895,0
20240415,111000,3883635,2895,2895,2895,2895,0
20240415,110900,3883635,2895,2895,2895,2895,0
20240415,110800,3883635,2895,2895,2895,2895,0
20240415,110700,3883635,2895,2895,2895,2895,0
20240415,110600,3883635,2895,2895,2895,2895,0
20240415,110500,3883635,2895,2895,2895,2895,0
20240415,110400,3883635,2895,2895,2895,2895,0
20240415,110300,3883635,2895,2895,2895,2895,10
20240415,110200,3854685,2895,2895,2895,2895,0
20240415,110100,3854685,2895,2895,2895,2895,0
20240415,110000,3854685,2895,2895,2895,2895,0
20240415,105900,3854685,2895,2895,2895,2895,0
20240415,105800,3854685,2895,2895,2895,2895,0
20240415,105700,3854685,2895,2895,2895,2895,0
20240415,105600,3854685,2895,2895,2895,2895,0
20240415,105500,3854685,2895,2895,2895,2895,0
20240415,105400,3854685,2895,2895,2895,2895,0
20240415,105300,3854685,2895,2895,2895,2895,0
20240415,105200,3854685,2895,2895,2895,2895,0
20240415,105100,3854685,2895,2890,2895,2890,10
20240415,105000,3825775,2855,2855,2855,2855,0
20240415,104900,3825775,2855,2855,2855,2855,10
20240415,104800,3797225,2900,2900,2900,2900,0
20240415,104700,3797225,2900,2900,2900,2900,0
20240415,104600,3797225,2900,2900,2900,2900,0
20240415,104500,3797225,2900,2900,2900,2900,0
20240415,104400,3797225,2900,2900,2900,2900,0
20240415,104300,3797225,2900,2900,2900,2900,0
20240415,104200,3797225,2900,2900,2900,2900,0
20240415,104100,3797225,2900,2900,2900,2900,0
20240415,104000,3797225,2900,2900,2900,2900,0
20240415,103900,3797225,2900,2900,2900,2900,0
20240415,103800,3797225,2900,2900,2900,2900,0
20240415,103700,3797225,2900,2900,2900,2900,0
20240415,103600,3797225,2900,2900,2900,2900,0
20240415,103500,3797225,2900,2900,2900,2900,0
20240415,103400,3797225,2900,2900,2900,2900,0
20240415,103300,3797225,2900,2900,2900,2900,0
20240415,103200,3797225,2900,2900,2900,2900,0
20240415,103100,3797225,2900,2900,2900,2900,0
20240415,103000,3797225,2900,2900,2900,2900,0
20240415,102900,3797225,2900,2900,2900,2900,0
20240415,102800,3797225,2900,2900,2900,2900,0
20240415,102700,3797225,2900,2900,2900,2900,0
20240415,102600,3797225,2900,2900,2900,2900,75
20240415,102500,3579725,2900,2900,2900,2900,0
20240415,102400,3579725,2900,2900,2900,2900,0
20240415,102300,3579725,2900,2900,2900,2900,0
20240415,102200,3579725,2900,2900,2900,2900,0
20240415,102100,3579725,2900,2900,2900,2900,0
20240415,102000,3579725,2900,2900,2900,2900,0
20240415,101900,3579725,2900,2900,2900,2900,0
20240415,101800,3579725,2900,2900,2900,2900,0
20240415,101700,3579725,2900,2900,2900,2900,0
20240415,101600,3579725,2900,2900,2900,2900,0
20240415,101500,3579725,2900,2900,2900,2900,0
20240415,101400,3579725,2900,2900,2900,2900,0
20240415,101300,3579725,2900,2900,2900,2900,0
20240415,101200,3579725,2900,2900,2900,2900,1
20240415,101100,3576825,2895,2895,2900,2895,1100
20240415,101000,392010,2895,2895,2895,2895,0
20240415,100900,392010,2895,2895,2895,2895,1
20240415,100800,389115,2855,2855,2855,2855,0
20240415,100700,389115,2855,2855,2855,2855,0
20240415,100600,389115,2855,2855,2855,2855,0
20240415,100500,389115,2855,2855,2855,2855,40
20240415,100400,274915,2900,2900,2900,2900,3
20240415,100300,266215,2900,2900,2900,2900,0
20240415,100200,266215,2900,2900,2900,2900,0
20240415,100100,266215,2900,2900,2900,2900,0
20240415,100000,266215,2900,2900,2900,2900,0
20240415,095900,266215,2900,2900,2900,2900,10
20240415,095800,237215,2900,2900,2900,2900,0
20240415,095700,237215,2900,2900,2900,2900,0
20240415,095600,237215,2900,2900,2900,2900,0
20240415,095500,237215,2900,2900,2900,2900,0
20240415,095400,237215,2900,2900,2900,2900,51
20240415,095300,89315,2900,2900,2900,2900,0
20240415,095200,89315,2900,2900,2900,2900,2
20240415,095100,83515,2900,2900,2900,2900,0
20240415,095000,83515,2900,2900,2900,2900,0
20240415,094900,83515,2900,2900,2900,2900,1
20240415,094800,80615,2900,2900,2900,2900,0
20240415,094700,80615,2900,2900,2900,2900,0
20240415,094600,80615,2900,2900,2900,2900,0
20240415,094500,80615,2900,2900,2900,2900,0
20240415,094400,80615,2900,2900,2900,2900,0
20240415,094300,80615,2900,2900,2900,2900,0
20240415,094200,80615,2900,2900,2900,2900,0
20240415,094100,80615,2900,2900,2900,2900,0
20240415,094000,80615,2900,2900,2900,2900,0
20240415,093900,80615,2900,2900,2900,2900,0
20240415,093800,80615,2900,2900,2900,2900,0
20240415,093700,80615,2900,2900,2900,2900,0
20240415,093600,80615,2900,2900,2900,2900,0
20240415,093500,80615,2900,2900,2900,2900,0
20240415,093400,80615,2900,2900,2900,2900,0
20240415,093300,80615,2900,2900,2900,2900,0
20240415,093200,80615,2900,2900,2900,2900,0
20240415,093100,80615,2900,2900,2900,2900,0
20240415,093000,80615,2900,2900,2900,2900,0
20240415,092900,80615,2900,2900,2900,2900,0
20240415,092800,80615,2900,2900,2900,2900,0
20240415,092700,80615,2900,2900,2900,2900,0
20240415,092600,80615,2900,2900,2900,2900,0
20240415,092500,80615,2900,2900,2900,2900,0
20240415,092400,80615,2900,2900,2900,2900,0
20240415,092300,80615,2900,2855,2900,2855,8
20240415,092200,57550,2900,2900,2900,2900,0
20240415,092100,57550,2900,2900,2900,2900,0
20240415,092000,57550,2900,2900,2900,2900,0
20240415,091900,57550,2900,2900,2900,2900,0
20240415,091800,57550,2900,2900,2900,2900,0
20240415,091700,57550,2900,2900,2900,2900,9
20240415,091600,31450,2900,2900,2900,2900,0
20240415,091500,31450,2900,2900,2900,2900,0
20240415,091400,31450,2900,2900,2900,2900,0
20240415,091300,31450,2900,2900,2900,2900,0
20240415,091200,31450,2900,2900,2900,2900,0
20240415,091100,31450,2900,2900,2900,2900,0
20240415,091000,31450,2900,2900,2900,2900,0
20240415,090900,31450,2900,2900,2900,2900,0
20240415,090800,31450,2900,2900,2900,2900,0
20240415,090700,31450,2900,2900,2900,2900,0
20240415,090600,31450,2900,2900,2900,2900,1
20240415,090500,28550,2855,2855,2855,2855,10
20240415,090400,0,2900,2900,2900,2900,0
20240415,090300,0,2900,2900,2900,2900,0
20240415,090200,0,2900,2900,2900,2900,0
20240415,090100,0,2900,2900,2900,2900,0
20240415,090000,0,2900,2900,2900,2900,0