KissMeData/130740/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,200100,101694840,2575,2575,2575,2575,1846
20240412,200000,101694840,2575,2575,2575,2575,0
20240412,195900,101694840,2575,2575,2575,2575,0
20240412,195800,101694840,2575,2575,2575,2575,0
20240412,195700,101694840,2575,2575,2575,2575,0
20240412,195600,101694840,2575,2575,2575,2575,0
20240412,195500,101694840,2575,2575,2575,2575,0
20240412,195400,101694840,2575,2575,2575,2575,0
20240412,195300,101694840,2575,2575,2575,2575,0
20240412,195200,101694840,2575,2575,2575,2575,0
20240412,195100,101694840,2575,2575,2575,2575,0
20240412,195000,101694840,2575,2575,2575,2575,0
20240412,194900,101694840,2575,2575,2575,2575,0
20240412,194800,101694840,2575,2575,2575,2575,0
20240412,194700,101694840,2575,2575,2575,2575,0
20240412,194600,101694840,2575,2575,2575,2575,0
20240412,194500,101694840,2575,2575,2575,2575,0
20240412,194400,101694840,2575,2575,2575,2575,0
20240412,194300,101694840,2575,2575,2575,2575,0
20240412,194200,101694840,2575,2575,2575,2575,0
20240412,194100,101694840,2575,2575,2575,2575,0
20240412,194000,101694840,2575,2575,2575,2575,0
20240412,193900,101694840,2575,2575,2575,2575,0
20240412,193800,101694840,2575,2575,2575,2575,0
20240412,193700,101694840,2575,2575,2575,2575,0
20240412,193600,101694840,2575,2575,2575,2575,0
20240412,193500,101694840,2575,2575,2575,2575,0
20240412,193400,101694840,2575,2575,2575,2575,0
20240412,193300,101694840,2575,2575,2575,2575,0
20240412,193200,101694840,2575,2575,2575,2575,0
20240412,193100,101694840,2575,2575,2575,2575,1846
20240412,193000,101694840,2575,2575,2575,2575,0
20240412,192900,101694840,2575,2575,2575,2575,0
20240412,192800,101694840,2575,2575,2575,2575,0
20240412,192700,101694840,2575,2575,2575,2575,0
20240412,192600,101694840,2575,2575,2575,2575,0
20240412,192500,101694840,2575,2575,2575,2575,0
20240412,192400,101694840,2575,2575,2575,2575,0
20240412,192300,101694840,2575,2575,2575,2575,0
20240412,192200,101694840,2575,2575,2575,2575,0
20240412,192100,101694840,2575,2575,2575,2575,0
20240412,192000,101694840,2575,2575,2575,2575,0
20240412,191900,101694840,2575,2575,2575,2575,0
20240412,191800,101694840,2575,2575,2575,2575,0
20240412,191700,101694840,2575,2575,2575,2575,0
20240412,191600,101694840,2575,2575,2575,2575,0
20240412,191500,101694840,2575,2575,2575,2575,0
20240412,191400,101694840,2575,2575,2575,2575,0
20240412,191300,101694840,2575,2575,2575,2575,0
20240412,191200,101694840,2575,2575,2575,2575,0
20240412,191100,101694840,2575,2575,2575,2575,0
20240412,191000,101694840,2575,2575,2575,2575,0
20240412,190900,101694840,2575,2575,2575,2575,0
20240412,190800,101694840,2575,2575,2575,2575,0
20240412,190700,101694840,2575,2575,2575,2575,0
20240412,190600,101694840,2575,2575,2575,2575,0
20240412,190500,101694840,2575,2575,2575,2575,0
20240412,190400,101694840,2575,2575,2575,2575,0
20240412,190300,101694840,2575,2575,2575,2575,0
20240412,190200,101694840,2575,2575,2575,2575,0
20240412,190100,101694840,2575,2575,2575,2575,1846
20240412,190000,101694840,2575,2575,2575,2575,0
20240412,185900,101694840,2575,2575,2575,2575,0
20240412,185800,101694840,2575,2575,2575,2575,0
20240412,185700,101694840,2575,2575,2575,2575,0
20240412,185600,101694840,2575,2575,2575,2575,0
20240412,185500,101694840,2575,2575,2575,2575,0
20240412,185400,101694840,2575,2575,2575,2575,0
20240412,185300,101694840,2575,2575,2575,2575,0
20240412,185200,101694840,2575,2575,2575,2575,0
20240412,185100,101694840,2575,2575,2575,2575,0
20240412,185000,101694840,2575,2575,2575,2575,0
20240412,184900,101694840,2575,2575,2575,2575,0
20240412,184800,101694840,2575,2575,2575,2575,0
20240412,184700,101694840,2575,2575,2575,2575,0
20240412,184600,101694840,2575,2575,2575,2575,0
20240412,184500,101694840,2575,2575,2575,2575,0
20240412,184400,101694840,2575,2575,2575,2575,0
20240412,184300,101694840,2575,2575,2575,2575,0
20240412,184200,101694840,2575,2575,2575,2575,0
20240412,184100,101694840,2575,2575,2575,2575,0
20240412,184000,101694840,2575,2575,2575,2575,0
20240412,183900,101694840,2575,2575,2575,2575,0
20240412,183800,101694840,2575,2575,2575,2575,0
20240412,183700,101694840,2575,2575,2575,2575,0
20240412,183600,101694840,2575,2575,2575,2575,0
20240412,183500,101694840,2575,2575,2575,2575,0
20240412,183400,101694840,2575,2575,2575,2575,0
20240412,183300,101694840,2575,2575,2575,2575,0
20240412,183200,101694840,2575,2575,2575,2575,0
20240412,183100,101694840,2575,2575,2575,2575,1846
20240412,183000,101694840,2575,2575,2575,2575,0
20240412,182900,101694840,2575,2575,2575,2575,0
20240412,182800,101694840,2575,2575,2575,2575,0
20240412,182700,101694840,2575,2575,2575,2575,0
20240412,182600,101694840,2575,2575,2575,2575,0
20240412,182500,101694840,2575,2575,2575,2575,0
20240412,182400,101694840,2575,2575,2575,2575,0
20240412,182300,101694840,2575,2575,2575,2575,0
20240412,182200,101694840,2575,2575,2575,2575,0
20240412,182100,101694840,2575,2575,2575,2575,0
20240412,182000,101694840,2575,2575,2575,2575,0
20240412,181900,101694840,2575,2575,2575,2575,0
20240412,181800,101694840,2575,2575,2575,2575,0
20240412,181700,101694840,2575,2575,2575,2575,0
20240412,181600,101694840,2575,2575,2575,2575,0
20240412,181500,101694840,2575,2575,2575,2575,0
20240412,181400,101694840,2575,2575,2575,2575,0
20240412,181300,101694840,2575,2575,2575,2575,0
20240412,181200,101694840,2575,2575,2575,2575,0
20240412,181100,101694840,2575,2575,2575,2575,0
20240412,181000,101694840,2575,2575,2575,2575,0
20240412,180900,101694840,2575,2575,2575,2575,0
20240412,180800,101694840,2575,2575,2575,2575,0
20240412,180700,101694840,2575,2575,2575,2575,0
20240412,180600,101694840,2575,2575,2575,2575,0
20240412,180500,101694840,2575,2575,2575,2575,0
20240412,180400,101694840,2575,2575,2575,2575,0
20240412,180300,101694840,2575,2575,2575,2575,0
20240412,180200,101694840,2575,2575,2575,2575,0
20240412,180100,101694840,2575,2575,2575,2575,1846
20240412,180000,101694840,2575,2575,2575,2575,0
20240412,175900,101694840,2575,2575,2575,2575,0
20240412,175800,101694840,2575,2575,2575,2575,0
20240412,175700,101694840,2575,2575,2575,2575,0
20240412,175600,101694840,2575,2575,2575,2575,0
20240412,175500,101694840,2575,2575,2575,2575,0
20240412,175400,101694840,2575,2575,2575,2575,0
20240412,175300,101694840,2575,2575,2575,2575,0
20240412,175200,101694840,2575,2575,2575,2575,0
20240412,175100,101694840,2575,2575,2575,2575,0
20240412,175000,101694840,2575,2575,2575,2575,0
20240412,174900,101694840,2575,2575,2575,2575,0
20240412,174800,101694840,2575,2575,2575,2575,0
20240412,174700,101694840,2575,2575,2575,2575,0
20240412,174600,101694840,2575,2575,2575,2575,0
20240412,174500,101694840,2575,2575,2575,2575,0
20240412,174400,101694840,2575,2575,2575,2575,0
20240412,174300,101694840,2575,2575,2575,2575,0
20240412,174200,101694840,2575,2575,2575,2575,0
20240412,174100,101694840,2575,2575,2575,2575,0
20240412,174000,101694840,2575,2575,2575,2575,0
20240412,173900,101694840,2575,2575,2575,2575,0
20240412,173800,101694840,2575,2575,2575,2575,0
20240412,173700,101694840,2575,2575,2575,2575,0
20240412,173600,101694840,2575,2575,2575,2575,0
20240412,173500,101694840,2575,2575,2575,2575,0
20240412,173400,101694840,2575,2575,2575,2575,0
20240412,173300,101694840,2575,2575,2575,2575,0
20240412,173200,101694840,2575,2575,2575,2575,0
20240412,173100,101694840,2575,2575,2575,2575,1846
20240412,173000,101694840,2575,2575,2575,2575,0
20240412,172900,101694840,2575,2575,2575,2575,0
20240412,172800,101694840,2575,2575,2575,2575,0
20240412,172700,101694840,2575,2575,2575,2575,0
20240412,172600,101694840,2575,2575,2575,2575,0
20240412,172500,101694840,2575,2575,2575,2575,0
20240412,172400,101694840,2575,2575,2575,2575,0
20240412,172300,101694840,2575,2575,2575,2575,0
20240412,172200,101694840,2575,2575,2575,2575,0
20240412,172100,101694840,2575,2575,2575,2575,0
20240412,172000,101694840,2575,2575,2575,2575,0
20240412,171900,101694840,2575,2575,2575,2575,0
20240412,171800,101694840,2575,2575,2575,2575,0
20240412,171700,101694840,2575,2575,2575,2575,0
20240412,171600,101694840,2575,2575,2575,2575,0
20240412,171500,101694840,2575,2575,2575,2575,0
20240412,171400,101694840,2575,2575,2575,2575,0
20240412,171300,101694840,2575,2575,2575,2575,0
20240412,171200,101694840,2575,2575,2575,2575,0
20240412,171100,101694840,2575,2575,2575,2575,0
20240412,171000,101694840,2575,2575,2575,2575,0
20240412,170900,101694840,2575,2575,2575,2575,0
20240412,170800,101694840,2575,2575,2575,2575,0
20240412,170700,101694840,2575,2575,2575,2575,0
20240412,170600,101694840,2575,2575,2575,2575,0
20240412,170500,101694840,2575,2575,2575,2575,0
20240412,170400,101694840,2575,2575,2575,2575,0
20240412,170300,101694840,2575,2575,2575,2575,0
20240412,170200,101694840,2575,2575,2575,2575,0
20240412,170100,101694840,2575,2575,2575,2575,1846
20240412,170000,101694840,2575,2575,2575,2575,0
20240412,165900,101694840,2575,2575,2575,2575,0
20240412,165800,101694840,2575,2575,2575,2575,0
20240412,165700,101694840,2575,2575,2575,2575,0
20240412,165600,101694840,2575,2575,2575,2575,0
20240412,165500,101694840,2575,2575,2575,2575,0
20240412,165400,101694840,2575,2575,2575,2575,0
20240412,165300,101694840,2575,2575,2575,2575,0
20240412,165200,101694840,2575,2575,2575,2575,0
20240412,165100,101694840,2575,2575,2575,2575,0
20240412,165000,101694840,2575,2575,2575,2575,0
20240412,164900,101694840,2575,2575,2575,2575,0
20240412,164800,101694840,2575,2575,2575,2575,0
20240412,164700,101694840,2575,2575,2575,2575,0
20240412,164600,101694840,2575,2575,2575,2575,0
20240412,164500,101694840,2575,2575,2575,2575,0
20240412,164400,101694840,2575,2575,2575,2575,0
20240412,164300,101694840,2575,2575,2575,2575,0
20240412,164200,101694840,2575,2575,2575,2575,0
20240412,164100,101694840,2575,2575,2575,2575,0
20240412,164000,101694840,2575,2575,2575,2575,0
20240412,163900,101694840,2575,2575,2575,2575,0
20240412,163800,101694840,2575,2575,2575,2575,0
20240412,163700,101694840,2575,2575,2575,2575,0
20240412,163600,101694840,2575,2575,2575,2575,0
20240412,163500,101694840,2575,2575,2575,2575,0
20240412,163400,101694840,2575,2575,2575,2575,0
20240412,163300,101694840,2575,2575,2575,2575,0
20240412,163200,101694840,2575,2575,2575,2575,0
20240412,163100,101694840,2575,2575,2575,2575,1846
20240412,163000,101694840,2575,2575,2575,2575,0
20240412,162900,101694840,2575,2575,2575,2575,0
20240412,162800,101694840,2575,2575,2575,2575,0
20240412,162700,101694840,2575,2575,2575,2575,0
20240412,162600,101694840,2575,2575,2575,2575,0
20240412,162500,101694840,2575,2575,2575,2575,0
20240412,162400,101694840,2575,2575,2575,2575,0
20240412,162300,101694840,2575,2575,2575,2575,0
20240412,162200,101694840,2575,2575,2575,2575,0
20240412,162100,101694840,2575,2575,2575,2575,0
20240412,162000,101694840,2575,2575,2575,2575,0
20240412,161900,101694840,2575,2575,2575,2575,0
20240412,161800,101694840,2575,2575,2575,2575,0
20240412,161700,101694840,2575,2575,2575,2575,0
20240412,161600,101694840,2575,2575,2575,2575,0
20240412,161500,101694840,2575,2575,2575,2575,0
20240412,161400,101694840,2575,2575,2575,2575,0
20240412,161300,101694840,2575,2575,2575,2575,0
20240412,161200,101694840,2575,2575,2575,2575,0
20240412,161100,101694840,2575,2575,2575,2575,0
20240412,161000,101694840,2575,2575,2575,2575,0
20240412,160900,101694840,2575,2575,2575,2575,0
20240412,160800,101694840,2575,2575,2575,2575,0
20240412,160700,101694840,2575,2575,2575,2575,0
20240412,160600,101694840,2575,2575,2575,2575,0
20240412,160500,101694840,2575,2575,2575,2575,0
20240412,160400,101694840,2575,2575,2575,2575,0
20240412,160300,101694840,2575,2575,2575,2575,0
20240412,160200,101694840,2575,2575,2575,2575,0
20240412,160100,101694840,2575,2575,2575,2575,1846
20240412,160000,101694840,2575,2575,2575,2575,0
20240412,155900,101694840,2575,2575,2575,2575,0
20240412,155800,101694840,2575,2575,2575,2575,0
20240412,155700,101694840,2575,2575,2575,2575,0
20240412,155600,101694840,2575,2575,2575,2575,0
20240412,155500,101694840,2575,2575,2575,2575,0
20240412,155400,101694840,2575,2575,2575,2575,0
20240412,155300,101694840,2575,2575,2575,2575,0
20240412,155200,101694840,2575,2575,2575,2575,0
20240412,155100,101694840,2575,2575,2575,2575,0
20240412,155000,101694840,2575,2575,2575,2575,0
20240412,154900,101694840,2575,2575,2575,2575,0
20240412,154800,101694840,2575,2575,2575,2575,0
20240412,154700,101694840,2575,2575,2575,2575,0
20240412,154600,101694840,2575,2575,2575,2575,0
20240412,154500,101694840,2575,2575,2575,2575,0
20240412,154400,101694840,2575,2575,2575,2575,0
20240412,154300,101694840,2575,2575,2575,2575,0
20240412,154200,101694840,2575,2575,2575,2575,0
20240412,154100,101694840,2575,2575,2575,2575,0
20240412,154000,101694840,2575,2575,2575,2575,0
20240412,153900,101694840,2575,2575,2575,2575,0
20240412,153800,101694840,2575,2575,2575,2575,0
20240412,153700,101694840,2575,2575,2575,2575,0
20240412,153600,101694840,2575,2575,2575,2575,0
20240412,153500,101694840,2575,2575,2575,2575,0
20240412,153400,101694840,2575,2575,2575,2575,0
20240412,153300,101694840,2575,2575,2575,2575,0
20240412,153200,101694840,2575,2575,2575,2575,0
20240412,153100,101694840,2575,2575,2575,2575,1846
20240412,153000,101694840,2575,2575,2575,2575,1846
20240412,152900,96941390,2565,2565,2565,2565,0
20240412,152800,96941390,2565,2565,2565,2565,0
20240412,152700,96941390,2565,2565,2565,2565,0
20240412,152600,96941390,2565,2565,2565,2565,0
20240412,152500,96941390,2565,2565,2565,2565,0
20240412,152400,96941390,2565,2565,2565,2565,0
20240412,152300,96941390,2565,2565,2565,2565,0
20240412,152200,96941390,2565,2565,2565,2565,0
20240412,152100,96941390,2565,2565,2565,2565,0
20240412,152000,96941390,2565,2565,2565,2565,0
20240412,151900,96941390,2565,2565,2575,2560,1746
20240412,151800,92467340,2560,2570,2570,2560,249
20240412,151700,91828170,2575,2575,2575,2560,6
20240412,151600,91812745,2560,2560,2575,2560,1002
20240412,151500,89247610,2560,2565,2575,2560,4
20240412,151400,89237350,2565,2575,2575,2565,69
20240412,151300,89060135,2565,2565,2565,2565,1
20240412,151200,89057570,2575,2575,2575,2565,7
20240412,151100,89039555,2575,2575,2575,2565,3
20240412,151000,89031840,2565,2575,2575,2565,207
20240412,150900,88500835,2565,2565,2575,2565,203
20240412,150800,87980130,2575,2575,2575,2575,1
20240412,150700,87977555,2560,2560,2560,2560,0
20240412,150600,87977555,2560,2560,2560,2560,3
20240412,150500,87969875,2560,2560,2560,2560,0
20240412,150400,87969875,2560,2560,2560,2560,0
20240412,150300,87969875,2560,2560,2560,2560,1
20240412,150200,87967315,2575,2575,2575,2575,2
20240412,150100,87962165,2565,2575,2575,2565,2
20240412,150000,87957025,2560,2560,2560,2560,150
20240412,145900,87573025,2560,2560,2560,2560,0
20240412,145800,87573025,2560,2560,2560,2560,0
20240412,145700,87573025,2560,2560,2560,2560,0
20240412,145600,87573025,2560,2560,2560,2560,0
20240412,145500,87573025,2560,2560,2560,2560,0
20240412,145400,87573025,2560,2575,2575,2560,2
20240412,145300,87567890,2560,2560,2560,2560,0
20240412,145200,87567890,2560,2560,2560,2560,1065
20240412,145100,84841490,2560,2560,2560,2560,0
20240412,145000,84841490,2560,2560,2560,2560,0
20240412,144900,84841490,2560,2560,2560,2560,0
20240412,144800,84841490,2560,2560,2560,2560,0
20240412,144700,84841490,2560,2560,2575,2560,4
20240412,144600,84831235,2575,2560,2575,2560,145
20240412,144500,84459520,2560,2560,2560,2560,1
20240412,144400,84456960,2565,2565,2565,2565,0
20240412,144300,84456960,2565,2565,2565,2565,0
20240412,144200,84456960,2565,2565,2565,2565,0
20240412,144100,84456960,2565,2565,2565,2565,0
20240412,144000,84456960,2565,2565,2565,2565,0
20240412,143900,84456960,2565,2565,2565,2565,0
20240412,143800,84456960,2565,2565,2565,2565,0
20240412,143700,84456960,2565,2565,2565,2565,0
20240412,143600,84456960,2565,2565,2565,2565,334
20240412,143500,83600250,2565,2565,2565,2565,467
20240412,143400,82402395,2565,2565,2565,2565,0
20240412,143300,82402395,2565,2565,2565,2565,0
20240412,143200,82402395,2565,2565,2565,2565,1
20240412,143100,82399830,2570,2570,2570,2570,0
20240412,143000,82399830,2570,2570,2570,2570,1
20240412,142900,82397260,2565,2565,2565,2565,202
20240412,142800,81879130,2565,2570,2570,2565,2
20240412,142700,81873995,2565,2565,2565,2565,0
20240412,142600,81873995,2565,2565,2565,2565,1
20240412,142500,81871430,2575,2575,2575,2575,1
20240412,142400,81868855,2565,2565,2565,2565,0
20240412,142300,81868855,2565,2565,2565,2565,0
20240412,142200,81868855,2565,2565,2565,2565,0
20240412,142100,81868855,2565,2565,2565,2565,900
20240412,142000,79560355,2565,2575,2575,2565,3
20240412,141900,79552645,2575,2575,2575,2575,0
20240412,141800,79552645,2575,2575,2575,2575,0
20240412,141700,79552645,2575,2575,2575,2575,0
20240412,141600,79552645,2575,2575,2575,2575,0
20240412,141500,79552645,2575,2580,2580,2575,2
20240412,141400,79547490,2580,2580,2580,2580,5
20240412,141300,79534590,2580,2580,2580,2580,1
20240412,141200,79532010,2570,2580,2580,2570,7
20240412,141100,79513970,2580,2580,2580,2580,362
20240412,141000,78580010,2580,2580,2580,2580,0
20240412,140900,78580010,2580,2580,2580,2580,1
20240412,140800,78577430,2570,2570,2570,2570,0
20240412,140700,78577430,2570,2570,2570,2570,0
20240412,140600,78577430,2570,2570,2570,2570,0
20240412,140500,78577430,2570,2570,2570,2570,0
20240412,140400,78577430,2570,2570,2570,2570,0
20240412,140300,78577430,2570,2580,2580,2570,2
20240412,140200,78572280,2570,2570,2570,2570,0
20240412,140100,78572280,2570,2570,2570,2570,1
20240412,140000,78569710,2580,2580,2580,2580,0
20240412,135900,78569710,2580,2580,2580,2580,0
20240412,135800,78569710,2580,2580,2580,2580,0
20240412,135700,78569710,2580,2580,2580,2580,1
20240412,135600,78567130,2570,2570,2570,2570,0
20240412,135500,78567130,2570,2570,2570,2570,0
20240412,135400,78567130,2570,2580,2580,2570,3
20240412,135300,78559400,2570,2570,2570,2570,0
20240412,135200,78559400,2570,2570,2570,2570,530
20240412,135100,77197300,2570,2570,2570,2570,1
20240412,135000,77194730,2580,2580,2580,2580,0
20240412,134900,77194730,2580,2580,2580,2580,0
20240412,134800,77194730,2580,2580,2580,2580,2
20240412,134700,77189570,2570,2570,2570,2570,3
20240412,134600,77181860,2570,2570,2570,2570,0
20240412,134500,77181860,2570,2570,2570,2570,0
20240412,134400,77181860,2570,2570,2570,2570,0
20240412,134300,77181860,2570,2570,2570,2570,0
20240412,134200,77181860,2570,2580,2580,2570,3
20240412,134100,77174130,2580,2580,2580,2580,0
20240412,134000,77174130,2580,2580,2580,2580,0
20240412,133900,77174130,2580,2570,2580,2570,3
20240412,133800,77166410,2580,2580,2580,2580,1
20240412,133700,77163830,2570,2570,2570,2570,0
20240412,133600,77163830,2570,2580,2580,2570,3
20240412,133500,77156100,2570,2570,2570,2570,0
20240412,133400,77156100,2570,2570,2570,2570,92
20240412,133300,76919660,2580,2580,2580,2580,0
20240412,133200,76919660,2580,2580,2580,2580,0
20240412,133100,76919660,2580,2580,2580,2580,0
20240412,133000,76919660,2580,2580,2580,2580,3
20240412,132900,76911920,2570,2580,2580,2570,12
20240412,132800,76881070,2570,2570,2570,2570,971
20240412,132700,74385600,2580,2580,2580,2580,1
20240412,132600,74383020,2570,2575,2575,2570,2835
20240412,132500,67089395,2575,2575,2575,2575,1
20240412,132400,67086820,2580,2580,2580,2580,2
20240412,132300,67081660,2575,2575,2575,2575,98
20240412,132200,66829310,2575,2575,2575,2575,0
20240412,132100,66829310,2575,2575,2575,2575,0
20240412,132000,66829310,2575,2575,2575,2575,1
20240412,131900,66826735,2580,2580,2580,2580,0
20240412,131800,66826735,2580,2580,2580,2580,2
20240412,131700,66821575,2575,2575,2575,2575,0
20240412,131600,66821575,2575,2575,2575,2575,0
20240412,131500,66821575,2575,2575,2575,2575,0
20240412,131400,66821575,2575,2575,2575,2575,1
20240412,131300,66819000,2585,2585,2585,2585,0
20240412,131200,66819000,2585,2585,2585,2585,2
20240412,131100,66813830,2575,2575,2575,2575,0
20240412,131000,66813830,2575,2575,2575,2575,0
20240412,130900,66813830,2575,2575,2575,2575,10
20240412,130800,66788080,2580,2575,2580,2575,48
20240412,130700,66664245,2585,2585,2585,2585,0
20240412,130600,66664245,2585,2575,2585,2575,12
20240412,130500,66633325,2585,2585,2585,2585,0
20240412,130400,66633325,2585,2585,2585,2585,0
20240412,130300,66633325,2585,2585,2585,2585,0
20240412,130200,66633325,2585,2585,2585,2585,2
20240412,130100,66628155,2585,2585,2585,2585,0
20240412,130000,66628155,2585,2585,2585,2585,2
20240412,125900,66622985,2575,2575,2575,2575,0
20240412,125800,66622985,2575,2575,2575,2575,0
20240412,125700,66622985,2575,2575,2575,2575,0
20240412,125600,66622985,2575,2575,2575,2575,0
20240412,125500,66622985,2575,2575,2575,2575,0
20240412,125400,66622985,2575,2585,2585,2575,4
20240412,125300,66612655,2580,2580,2580,2580,0
20240412,125200,66612655,2580,2580,2580,2580,0
20240412,125100,66612655,2580,2580,2580,2580,0
20240412,125000,66612655,2580,2580,2580,2580,0
20240412,124900,66612655,2580,2580,2580,2580,0
20240412,124800,66612655,2580,2595,2595,2580,381
20240412,124700,65629635,2595,2595,2595,2595,0
20240412,124600,65629635,2595,2595,2595,2595,0
20240412,124500,65629635,2595,2595,2595,2595,0
20240412,124400,65629635,2595,2595,2595,2595,0
20240412,124300,65629635,2595,2595,2595,2595,0
20240412,124200,65629635,2595,2595,2595,2595,2
20240412,124100,65624445,2585,2585,2585,2585,0
20240412,124000,65624445,2585,2585,2585,2585,1
20240412,123900,65621860,2595,2595,2595,2595,1
20240412,123800,65619265,2595,2595,2595,2595,0
20240412,123700,65619265,2595,2595,2595,2595,0
20240412,123600,65619265,2595,2595,2595,2595,1
20240412,123500,65616670,2585,2585,2585,2585,0
20240412,123400,65616670,2585,2585,2585,2585,3
20240412,123300,65608915,2585,2585,2585,2585,0
20240412,123200,65608915,2585,2585,2585,2585,0
20240412,123100,65608915,2585,2590,2590,2585,105
20240412,123000,65337465,2590,2595,2595,2590,6
20240412,122900,65321920,2595,2595,2595,2595,0
20240412,122800,65321920,2595,2595,2595,2595,0
20240412,122700,65321920,2595,2595,2595,2595,0
20240412,122600,65321920,2595,2595,2595,2595,38
20240412,122500,65223310,2595,2595,2595,2595,0
20240412,122400,65223310,2595,2595,2595,2595,1
20240412,122300,65220715,2595,2595,2595,2595,0
20240412,122200,65220715,2595,2595,2595,2595,0
20240412,122100,65220715,2595,2595,2595,2595,0
20240412,122000,65220715,2595,2595,2595,2595,0
20240412,121900,65220715,2595,2595,2595,2595,5
20240412,121800,65207740,2595,2590,2595,2590,12
20240412,121700,65176655,2590,2590,2590,2590,0
20240412,121600,65176655,2590,2590,2590,2590,0
20240412,121500,65176655,2590,2590,2590,2590,0
20240412,121400,65176655,2590,2590,2590,2590,0
20240412,121300,65176655,2590,2590,2590,2590,0
20240412,121200,65176655,2590,2590,2590,2590,1
20240412,121100,65174065,2590,2590,2590,2590,0
20240412,121000,65174065,2590,2590,2590,2590,0
20240412,120900,65174065,2590,2590,2590,2590,0
20240412,120800,65174065,2590,2590,2590,2590,0
20240412,120700,65174065,2590,2590,2590,2590,0
20240412,120600,65174065,2590,2590,2590,2590,1
20240412,120500,65171475,2590,2590,2590,2590,0
20240412,120400,65171475,2590,2590,2590,2590,0
20240412,120300,65171475,2590,2590,2590,2590,0
20240412,120200,65171475,2590,2590,2590,2590,0
20240412,120100,65171475,2590,2590,2590,2590,0
20240412,120000,65171475,2590,2590,2590,2590,1
20240412,115900,65168885,2595,2595,2595,2595,0
20240412,115800,65168885,2595,2595,2595,2595,0
20240412,115700,65168885,2595,2595,2595,2595,0
20240412,115600,65168885,2595,2590,2595,2590,2
20240412,115500,65163700,2590,2590,2590,2590,35
20240412,115400,65073050,2590,2590,2590,2590,1
20240412,115300,65070460,2585,2585,2585,2585,0
20240412,115200,65070460,2585,2585,2585,2585,647
20240412,115100,63397965,2590,2590,2590,2590,1
20240412,115000,63395375,2580,2590,2590,2580,2
20240412,114900,63390205,2580,2580,2580,2580,1
20240412,114800,63387625,2585,2585,2585,2585,1
20240412,114700,63385040,2580,2580,2580,2580,0
20240412,114600,63385040,2580,2580,2580,2580,0
20240412,114500,63385040,2580,2580,2580,2580,3
20240412,114400,63377300,2580,2575,2580,2575,63
20240412,114300,63214765,2580,2580,2580,2580,0
20240412,114200,63214765,2580,2580,2580,2580,1
20240412,114100,63212185,2580,2580,2580,2580,0
20240412,114000,63212185,2580,2580,2580,2580,0
20240412,113900,63212185,2580,2595,2595,2580,11
20240412,113800,63183790,2580,2580,2580,2580,0
20240412,113700,63183790,2580,2580,2580,2580,1
20240412,113600,63181210,2595,2595,2595,2595,1
20240412,113500,63178615,2570,2570,2570,2570,0
20240412,113400,63178615,2570,2595,2595,2570,6319
20240412,113300,46867050,2595,2595,2595,2595,0
20240412,113200,46867050,2595,2595,2595,2595,1
20240412,113100,46864455,2600,2600,2600,2600,0
20240412,113000,46864455,2600,2600,2600,2600,1
20240412,112900,46861855,2600,2600,2600,2600,0
20240412,112800,46861855,2600,2600,2600,2600,0
20240412,112700,46861855,2600,2600,2600,2600,0
20240412,112600,46861855,2600,2600,2600,2600,0
20240412,112500,46861855,2600,2600,2600,2600,0
20240412,112400,46861855,2600,2600,2600,2600,1
20240412,112300,46859255,2600,2600,2600,2600,0
20240412,112200,46859255,2600,2600,2600,2600,1
20240412,112100,46856655,2600,2600,2600,2600,0
20240412,112000,46856655,2600,2600,2600,2600,3
20240412,111900,46848855,2605,2605,2605,2605,1
20240412,111800,46846250,2600,2600,2600,2600,77
20240412,111700,46646050,2600,2600,2600,2600,0
20240412,111600,46646050,2600,2600,2600,2600,1
20240412,111500,46643450,2595,2595,2595,2595,1114
20240412,111400,43752620,2595,2595,2595,2595,33
20240412,111300,43666985,2595,2595,2595,2595,0
20240412,111200,43666985,2595,2595,2595,2595,1
20240412,111100,43664390,2595,2595,2595,2595,0
20240412,111000,43664390,2595,2595,2595,2595,0
20240412,110900,43664390,2595,2595,2595,2595,0
20240412,110800,43664390,2595,2595,2595,2595,0
20240412,110700,43664390,2595,2595,2595,2595,0
20240412,110600,43664390,2595,2595,2595,2595,64
20240412,110500,43498310,2595,2590,2595,2590,51
20240412,110400,43366215,2590,2590,2590,2590,0
20240412,110300,43366215,2590,2590,2590,2590,4
20240412,110200,43355855,2595,2595,2595,2595,1
20240412,110100,43353260,2590,2590,2590,2590,1
20240412,110000,43350670,2595,2595,2595,2595,2
20240412,105900,43345480,2590,2590,2590,2590,44
20240412,105800,43231520,2590,2590,2590,2590,0
20240412,105700,43231520,2590,2590,2590,2590,0
20240412,105600,43231520,2590,2590,2590,2590,0
20240412,105500,43231520,2590,2590,2590,2590,35
20240412,105400,43140870,2590,2590,2590,2590,0
20240412,105300,43140870,2590,2590,2590,2590,0
20240412,105200,43140870,2590,2590,2590,2590,0
20240412,105100,43140870,2590,2590,2590,2590,1000
20240412,105000,40550870,2590,2590,2590,2590,0
20240412,104900,40550870,2590,2595,2595,2590,6
20240412,104800,40535325,2595,2595,2595,2595,1
20240412,104700,40532730,2595,2595,2595,2595,0
20240412,104600,40532730,2595,2595,2595,2595,0
20240412,104500,40532730,2595,2595,2595,2595,0
20240412,104400,40532730,2595,2595,2595,2595,0
20240412,104300,40532730,2595,2595,2595,2595,0
20240412,104200,40532730,2595,2595,2595,2595,0
20240412,104100,40532730,2595,2595,2595,2595,0
20240412,104000,40532730,2595,2595,2595,2595,1
20240412,103900,40530135,2595,2595,2595,2595,0
20240412,103800,40530135,2595,2595,2595,2595,0
20240412,103700,40530135,2595,2595,2595,2595,0
20240412,103600,40530135,2595,2595,2595,2595,0
20240412,103500,40530135,2595,2595,2595,2595,0
20240412,103400,40530135,2595,2595,2595,2595,0
20240412,103300,40530135,2595,2595,2595,2595,0
20240412,103200,40530135,2595,2595,2595,2595,0
20240412,103100,40530135,2595,2595,2595,2595,0
20240412,103000,40530135,2595,2595,2595,2595,0
20240412,102900,40530135,2595,2595,2595,2595,0
20240412,102800,40530135,2595,2595,2595,2595,0
20240412,102700,40530135,2595,2595,2595,2595,0
20240412,102600,40530135,2595,2595,2595,2595,0
20240412,102500,40530135,2595,2595,2595,2595,0
20240412,102400,40530135,2595,2595,2595,2595,0
20240412,102300,40530135,2595,2595,2595,2595,0
20240412,102200,40530135,2595,2595,2595,2595,0
20240412,102100,40530135,2595,2595,2595,2595,0
20240412,102000,40530135,2595,2595,2595,2595,0
20240412,101900,40530135,2595,2595,2595,2595,0
20240412,101800,40530135,2595,2595,2595,2595,0
20240412,101700,40530135,2595,2595,2595,2595,0
20240412,101600,40530135,2595,2595,2595,2595,0
20240412,101500,40530135,2595,2595,2595,2595,0
20240412,101400,40530135,2595,2595,2595,2595,0
20240412,101300,40530135,2595,2595,2595,2595,0
20240412,101200,40530135,2595,2595,2595,2595,1
20240412,101100,40527540,2595,2595,2595,2595,0
20240412,101000,40527540,2595,2595,2595,2595,0
20240412,100900,40527540,2595,2595,2595,2595,0
20240412,100800,40527540,2595,2595,2595,2595,0
20240412,100700,40527540,2595,2595,2595,2595,0
20240412,100600,40527540,2595,2595,2595,2595,0
20240412,100500,40527540,2595,2595,2595,2595,1
20240412,100400,40524945,2585,2585,2585,2585,0
20240412,100300,40524945,2585,2585,2585,2585,0
20240412,100200,40524945,2585,2585,2585,2585,0
20240412,100100,40524945,2585,2585,2585,2585,1151
20240412,100000,37549610,2595,2595,2595,2595,0
20240412,095900,37549610,2595,2595,2595,2595,0
20240412,095800,37549610,2595,2595,2595,2595,0
20240412,095700,37549610,2595,2595,2595,2595,200
20240412,095600,37030610,2595,2595,2595,2595,0
20240412,095500,37030610,2595,2595,2595,2595,0
20240412,095400,37030610,2595,2595,2595,2595,1
20240412,095300,37028015,2600,2600,2600,2600,0
20240412,095200,37028015,2600,2600,2600,2600,0
20240412,095100,37028015,2600,2600,2600,2600,1480
20240412,095000,33180015,2600,2600,2600,2600,0
20240412,094900,33180015,2600,2600,2600,2600,0
20240412,094800,33180015,2600,2600,2600,2600,0
20240412,094700,33180015,2600,2605,2605,2600,1492
20240412,094600,29300355,2605,2600,2605,2600,5
20240412,094500,29287350,2595,2595,2595,2595,0
20240412,094400,29287350,2595,2595,2595,2595,1000
20240412,094300,26692350,2605,2605,2605,2605,1
20240412,094200,26689745,2575,2575,2575,2575,0
20240412,094100,26689745,2575,2580,2580,2575,200
20240412,094000,26174035,2580,2580,2580,2580,0
20240412,093900,26174035,2580,2590,2610,2580,201
20240412,093800,25650940,2585,2585,2585,2585,0
20240412,093700,25650940,2585,2570,2585,2570,2599
20240412,093600,18950860,2570,2570,2570,2570,143
20240412,093500,18583350,2580,2580,2580,2580,0
20240412,093400,18583350,2580,2580,2580,2580,0
20240412,093300,18583350,2580,2580,2580,2580,0
20240412,093200,18583350,2580,2580,2580,2580,0
20240412,093100,18583350,2580,2580,2580,2580,0
20240412,093000,18583350,2580,2580,2580,2580,0
20240412,092900,18583350,2580,2580,2580,2580,0
20240412,092800,18583350,2580,2580,2580,2580,1000
20240412,092700,16003350,2580,2580,2580,2580,0
20240412,092600,16003350,2580,2580,2580,2580,0
20240412,092500,16003350,2580,2575,2580,2560,31
20240412,092400,15923790,2560,2560,2560,2560,1
20240412,092300,15921230,2575,2575,2575,2575,82
20240412,092200,15710080,2580,2580,2580,2580,1
20240412,092100,15707500,2580,2580,2580,2580,0
20240412,092000,15707500,2580,2580,2580,2580,6
20240412,091900,15692020,2580,2580,2580,2580,0
20240412,091800,15692020,2580,2575,2580,2560,451
20240412,091700,14534615,2580,2580,2580,2580,1
20240412,091600,14532035,2580,2580,2580,2580,0
20240412,091500,14532035,2580,2575,2580,2575,18
20240412,091400,14485675,2575,2575,2575,2575,0
20240412,091300,14485675,2575,2575,2575,2575,8
20240412,091200,14465075,2575,2580,2580,2575,220
20240412,091100,13898570,2580,2580,2580,2580,5
20240412,091000,13885670,2580,2580,2580,2580,173
20240412,090900,13439330,2580,2580,2580,2580,8
20240412,090800,13418690,2585,2585,2585,2585,1
20240412,090700,13416105,2575,2585,2585,2575,369
20240412,090600,12465150,2585,2585,2585,2585,250
20240412,090500,11818900,2585,2585,2585,2575,3099
20240412,090400,3820510,2585,2600,2600,2585,2
20240412,090300,3815325,2600,2600,2600,2600,0
20240412,090200,3815325,2600,2600,2600,2600,21
20240412,090100,3760725,2595,2595,2595,2595,43
20240412,090000,3649140,2595,2580,2595,2580,1414