KissMeData/331920/min/candle-20250409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250409,205500,97931730,2630,2630,2630,2630,2223
20250409,205400,97931730,2630,2630,2630,2630,0
20250409,205300,97931730,2630,2630,2630,2630,0
20250409,205200,97931730,2630,2630,2630,2630,0
20250409,205100,97931730,2630,2630,2630,2630,0
20250409,205000,97931730,2630,2630,2630,2630,0
20250409,204900,97931730,2630,2630,2630,2630,0
20250409,204800,97931730,2630,2630,2630,2630,0
20250409,204700,97931730,2630,2630,2630,2630,0
20250409,204600,97931730,2630,2630,2630,2630,0
20250409,204500,97931730,2630,2630,2630,2630,0
20250409,204400,97931730,2630,2630,2630,2630,0
20250409,204300,97931730,2630,2630,2630,2630,0
20250409,204200,97931730,2630,2630,2630,2630,0
20250409,204100,97931730,2630,2630,2630,2630,0
20250409,204000,97931730,2630,2630,2630,2630,0
20250409,203900,97931730,2630,2630,2630,2630,0
20250409,203800,97931730,2630,2630,2630,2630,0
20250409,203700,97931730,2630,2630,2630,2630,0
20250409,203600,97931730,2630,2630,2630,2630,0
20250409,203500,97931730,2630,2630,2630,2630,0
20250409,203400,97931730,2630,2630,2630,2630,0
20250409,203300,97931730,2630,2630,2630,2630,0
20250409,203200,97931730,2630,2630,2630,2630,0
20250409,203100,97931730,2630,2630,2630,2630,0
20250409,203000,97931730,2630,2630,2630,2630,0
20250409,202900,97931730,2630,2630,2630,2630,0
20250409,202800,97931730,2630,2630,2630,2630,0
20250409,202700,97931730,2630,2630,2630,2630,0
20250409,202600,97931730,2630,2630,2630,2630,0
20250409,202500,97931730,2630,2630,2630,2630,2223
20250409,202400,97931730,2630,2630,2630,2630,0
20250409,202300,97931730,2630,2630,2630,2630,0
20250409,202200,97931730,2630,2630,2630,2630,0
20250409,202100,97931730,2630,2630,2630,2630,0
20250409,202000,97931730,2630,2630,2630,2630,0
20250409,201900,97931730,2630,2630,2630,2630,0
20250409,201800,97931730,2630,2630,2630,2630,0
20250409,201700,97931730,2630,2630,2630,2630,0
20250409,201600,97931730,2630,2630,2630,2630,0
20250409,201500,97931730,2630,2630,2630,2630,0
20250409,201400,97931730,2630,2630,2630,2630,0
20250409,201300,97931730,2630,2630,2630,2630,0
20250409,201200,97931730,2630,2630,2630,2630,0
20250409,201100,97931730,2630,2630,2630,2630,0
20250409,201000,97931730,2630,2630,2630,2630,0
20250409,200900,97931730,2630,2630,2630,2630,0
20250409,200800,97931730,2630,2630,2630,2630,0
20250409,200700,97931730,2630,2630,2630,2630,0
20250409,200600,97931730,2630,2630,2630,2630,0
20250409,200500,97931730,2630,2630,2630,2630,0
20250409,200400,97931730,2630,2630,2630,2630,0
20250409,200300,97931730,2630,2630,2630,2630,0
20250409,200200,97931730,2630,2630,2630,2630,0
20250409,200100,97931730,2630,2630,2630,2630,0
20250409,200000,97931730,2630,2630,2630,2630,0
20250409,195900,97931730,2630,2630,2630,2630,0
20250409,195800,97931730,2630,2630,2630,2630,0
20250409,195700,97931730,2630,2630,2630,2630,0
20250409,195600,97931730,2630,2630,2630,2630,0
20250409,195500,97931730,2630,2630,2630,2630,2223
20250409,195400,97931730,2630,2630,2630,2630,0
20250409,195300,97931730,2630,2630,2630,2630,0
20250409,195200,97931730,2630,2630,2630,2630,0
20250409,195100,97931730,2630,2630,2630,2630,0
20250409,195000,97931730,2630,2630,2630,2630,0
20250409,194900,97931730,2630,2630,2630,2630,0
20250409,194800,97931730,2630,2630,2630,2630,0
20250409,194700,97931730,2630,2630,2630,2630,0
20250409,194600,97931730,2630,2630,2630,2630,0
20250409,194500,97931730,2630,2630,2630,2630,0
20250409,194400,97931730,2630,2630,2630,2630,0
20250409,194300,97931730,2630,2630,2630,2630,0
20250409,194200,97931730,2630,2630,2630,2630,0
20250409,194100,97931730,2630,2630,2630,2630,0
20250409,194000,97931730,2630,2630,2630,2630,0
20250409,193900,97931730,2630,2630,2630,2630,0
20250409,193800,97931730,2630,2630,2630,2630,0
20250409,193700,97931730,2630,2630,2630,2630,0
20250409,193600,97931730,2630,2630,2630,2630,0
20250409,193500,97931730,2630,2630,2630,2630,0
20250409,193400,97931730,2630,2630,2630,2630,0
20250409,193300,97931730,2630,2630,2630,2630,0
20250409,193200,97931730,2630,2630,2630,2630,0
20250409,193100,97931730,2630,2630,2630,2630,0
20250409,193000,97931730,2630,2630,2630,2630,0
20250409,192900,97931730,2630,2630,2630,2630,0
20250409,192800,97931730,2630,2630,2630,2630,0
20250409,192700,97931730,2630,2630,2630,2630,0
20250409,192600,97931730,2630,2630,2630,2630,0
20250409,192500,97931730,2630,2630,2630,2630,2223
20250409,192400,97931730,2630,2630,2630,2630,0
20250409,192300,97931730,2630,2630,2630,2630,0
20250409,192200,97931730,2630,2630,2630,2630,0
20250409,192100,97931730,2630,2630,2630,2630,0
20250409,192000,97931730,2630,2630,2630,2630,0
20250409,191900,97931730,2630,2630,2630,2630,0
20250409,191800,97931730,2630,2630,2630,2630,0
20250409,191700,97931730,2630,2630,2630,2630,0
20250409,191600,97931730,2630,2630,2630,2630,0
20250409,191500,97931730,2630,2630,2630,2630,0
20250409,191400,97931730,2630,2630,2630,2630,0
20250409,191300,97931730,2630,2630,2630,2630,0
20250409,191200,97931730,2630,2630,2630,2630,0
20250409,191100,97931730,2630,2630,2630,2630,0
20250409,191000,97931730,2630,2630,2630,2630,0
20250409,190900,97931730,2630,2630,2630,2630,0
20250409,190800,97931730,2630,2630,2630,2630,0
20250409,190700,97931730,2630,2630,2630,2630,0
20250409,190600,97931730,2630,2630,2630,2630,0
20250409,190500,97931730,2630,2630,2630,2630,0
20250409,190400,97931730,2630,2630,2630,2630,0
20250409,190300,97931730,2630,2630,2630,2630,0
20250409,190200,97931730,2630,2630,2630,2630,0
20250409,190100,97931730,2630,2630,2630,2630,0
20250409,190000,97931730,2630,2630,2630,2630,0
20250409,185900,97931730,2630,2630,2630,2630,0
20250409,185800,97931730,2630,2630,2630,2630,0
20250409,185700,97931730,2630,2630,2630,2630,0
20250409,185600,97931730,2630,2630,2630,2630,0
20250409,185500,97931730,2630,2630,2630,2630,2223
20250409,185400,97931730,2630,2630,2630,2630,0
20250409,185300,97931730,2630,2630,2630,2630,0
20250409,185200,97931730,2630,2630,2630,2630,0
20250409,185100,97931730,2630,2630,2630,2630,0
20250409,185000,97931730,2630,2630,2630,2630,0
20250409,184900,97931730,2630,2630,2630,2630,0
20250409,184800,97931730,2630,2630,2630,2630,0
20250409,184700,97931730,2630,2630,2630,2630,0
20250409,184600,97931730,2630,2630,2630,2630,0
20250409,184500,97931730,2630,2630,2630,2630,0
20250409,184400,97931730,2630,2630,2630,2630,0
20250409,184300,97931730,2630,2630,2630,2630,0
20250409,184200,97931730,2630,2630,2630,2630,0
20250409,184100,97931730,2630,2630,2630,2630,0
20250409,184000,97931730,2630,2630,2630,2630,0
20250409,183900,97931730,2630,2630,2630,2630,0
20250409,183800,97931730,2630,2630,2630,2630,0
20250409,183700,97931730,2630,2630,2630,2630,0
20250409,183600,97931730,2630,2630,2630,2630,0
20250409,183500,97931730,2630,2630,2630,2630,0
20250409,183400,97931730,2630,2630,2630,2630,0
20250409,183300,97931730,2630,2630,2630,2630,0
20250409,183200,97931730,2630,2630,2630,2630,0
20250409,183100,97931730,2630,2630,2630,2630,0
20250409,183000,97931730,2630,2630,2630,2630,0
20250409,182900,97931730,2630,2630,2630,2630,0
20250409,182800,97931730,2630,2630,2630,2630,0
20250409,182700,97931730,2630,2630,2630,2630,0
20250409,182600,97931730,2630,2630,2630,2630,0
20250409,182500,97931730,2630,2630,2630,2630,2223
20250409,182400,97931730,2630,2630,2630,2630,0
20250409,182300,97931730,2630,2630,2630,2630,0
20250409,182200,97931730,2630,2630,2630,2630,0
20250409,182100,97931730,2630,2630,2630,2630,0
20250409,182000,97931730,2630,2630,2630,2630,0
20250409,181900,97931730,2630,2630,2630,2630,0
20250409,181800,97931730,2630,2630,2630,2630,0
20250409,181700,97931730,2630,2630,2630,2630,0
20250409,181600,97931730,2630,2630,2630,2630,0
20250409,181500,97931730,2630,2630,2630,2630,0
20250409,181400,97931730,2630,2630,2630,2630,0
20250409,181300,97931730,2630,2630,2630,2630,0
20250409,181200,97931730,2630,2630,2630,2630,0
20250409,181100,97931730,2630,2630,2630,2630,0
20250409,181000,97931730,2630,2630,2630,2630,0
20250409,180900,97931730,2630,2630,2630,2630,0
20250409,180800,97931730,2630,2630,2630,2630,0
20250409,180700,97931730,2630,2630,2630,2630,0
20250409,180600,97931730,2630,2630,2630,2630,0
20250409,180500,97931730,2630,2630,2630,2630,0
20250409,180400,97931730,2630,2630,2630,2630,0
20250409,180300,97931730,2630,2630,2630,2630,0
20250409,180200,97931730,2630,2630,2630,2630,0
20250409,180100,97931730,2630,2630,2630,2630,0
20250409,180000,97931730,2630,2630,2630,2630,0
20250409,175900,97931730,2630,2630,2630,2630,0
20250409,175800,97931730,2630,2630,2630,2630,0
20250409,175700,97931730,2630,2630,2630,2630,0
20250409,175600,97931730,2630,2630,2630,2630,0
20250409,175500,97931730,2630,2630,2630,2630,2223
20250409,175400,97931730,2630,2630,2630,2630,0
20250409,175300,97931730,2630,2630,2630,2630,0
20250409,175200,97931730,2630,2630,2630,2630,0
20250409,175100,97931730,2630,2630,2630,2630,0
20250409,175000,97931730,2630,2630,2630,2630,0
20250409,174900,97931730,2630,2630,2630,2630,0
20250409,174800,97931730,2630,2630,2630,2630,0
20250409,174700,97931730,2630,2630,2630,2630,0
20250409,174600,97931730,2630,2630,2630,2630,0
20250409,174500,97931730,2630,2630,2630,2630,0
20250409,174400,97931730,2630,2630,2630,2630,0
20250409,174300,97931730,2630,2630,2630,2630,0
20250409,174200,97931730,2630,2630,2630,2630,0
20250409,174100,97931730,2630,2630,2630,2630,0
20250409,174000,97931730,2630,2630,2630,2630,0
20250409,173900,97931730,2630,2630,2630,2630,0
20250409,173800,97931730,2630,2630,2630,2630,0
20250409,173700,97931730,2630,2630,2630,2630,0
20250409,173600,97931730,2630,2630,2630,2630,0
20250409,173500,97931730,2630,2630,2630,2630,0
20250409,173400,97931730,2630,2630,2630,2630,0
20250409,173300,97931730,2630,2630,2630,2630,0
20250409,173200,97931730,2630,2630,2630,2630,0
20250409,173100,97931730,2630,2630,2630,2630,0
20250409,173000,97931730,2630,2630,2630,2630,0
20250409,172900,97931730,2630,2630,2630,2630,0
20250409,172800,97931730,2630,2630,2630,2630,0
20250409,172700,97931730,2630,2630,2630,2630,0
20250409,172600,97931730,2630,2630,2630,2630,0
20250409,172500,97931730,2630,2630,2630,2630,2223
20250409,172400,97931730,2630,2630,2630,2630,0
20250409,172300,97931730,2630,2630,2630,2630,0
20250409,172200,97931730,2630,2630,2630,2630,0
20250409,172100,97931730,2630,2630,2630,2630,0
20250409,172000,97931730,2630,2630,2630,2630,0
20250409,171900,97931730,2630,2630,2630,2630,0
20250409,171800,97931730,2630,2630,2630,2630,0
20250409,171700,97931730,2630,2630,2630,2630,0
20250409,171600,97931730,2630,2630,2630,2630,0
20250409,171500,97931730,2630,2630,2630,2630,0
20250409,171400,97931730,2630,2630,2630,2630,0
20250409,171300,97931730,2630,2630,2630,2630,0
20250409,171200,97931730,2630,2630,2630,2630,0
20250409,171100,97931730,2630,2630,2630,2630,0
20250409,171000,97931730,2630,2630,2630,2630,0
20250409,170900,97931730,2630,2630,2630,2630,0
20250409,170800,97931730,2630,2630,2630,2630,0
20250409,170700,97931730,2630,2630,2630,2630,0
20250409,170600,97931730,2630,2630,2630,2630,0
20250409,170500,97931730,2630,2630,2630,2630,0
20250409,170400,97931730,2630,2630,2630,2630,0
20250409,170300,97931730,2630,2630,2630,2630,0
20250409,170200,97931730,2630,2630,2630,2630,0
20250409,170100,97931730,2630,2630,2630,2630,0
20250409,170000,97931730,2630,2630,2630,2630,0
20250409,165900,97931730,2630,2630,2630,2630,0
20250409,165800,97931730,2630,2630,2630,2630,0
20250409,165700,97931730,2630,2630,2630,2630,0
20250409,165600,97931730,2630,2630,2630,2630,0
20250409,165500,97931730,2630,2630,2630,2630,2223
20250409,165400,97931730,2630,2630,2630,2630,0
20250409,165300,97931730,2630,2630,2630,2630,0
20250409,165200,97931730,2630,2630,2630,2630,0
20250409,165100,97931730,2630,2630,2630,2630,0
20250409,165000,97931730,2630,2630,2630,2630,0
20250409,164900,97931730,2630,2630,2630,2630,0
20250409,164800,97931730,2630,2630,2630,2630,0
20250409,164700,97931730,2630,2630,2630,2630,0
20250409,164600,97931730,2630,2630,2630,2630,0
20250409,164500,97931730,2630,2630,2630,2630,0
20250409,164400,97931730,2630,2630,2630,2630,0
20250409,164300,97931730,2630,2630,2630,2630,0
20250409,164200,97931730,2630,2630,2630,2630,0
20250409,164100,97931730,2630,2630,2630,2630,0
20250409,164000,97931730,2630,2630,2630,2630,0
20250409,163900,97931730,2630,2630,2630,2630,0
20250409,163800,97931730,2630,2630,2630,2630,0
20250409,163700,97931730,2630,2630,2630,2630,0
20250409,163600,97931730,2630,2630,2630,2630,0
20250409,163500,97931730,2630,2630,2630,2630,0
20250409,163400,97931730,2630,2630,2630,2630,0
20250409,163300,97931730,2630,2630,2630,2630,0
20250409,163200,97931730,2630,2630,2630,2630,0
20250409,163100,97931730,2630,2630,2630,2630,0
20250409,163000,97931730,2630,2630,2630,2630,0
20250409,162900,97931730,2630,2630,2630,2630,0
20250409,162800,97931730,2630,2630,2630,2630,0
20250409,162700,97931730,2630,2630,2630,2630,0
20250409,162600,97931730,2630,2630,2630,2630,0
20250409,162500,97931730,2630,2630,2630,2630,2223
20250409,162400,97931730,2630,2630,2630,2630,0
20250409,162300,97931730,2630,2630,2630,2630,0
20250409,162200,97931730,2630,2630,2630,2630,0
20250409,162100,97931730,2630,2630,2630,2630,0
20250409,162000,97931730,2630,2630,2630,2630,0
20250409,161900,97931730,2630,2630,2630,2630,0
20250409,161800,97931730,2630,2630,2630,2630,0
20250409,161700,97931730,2630,2630,2630,2630,0
20250409,161600,97931730,2630,2630,2630,2630,0
20250409,161500,97931730,2630,2630,2630,2630,0
20250409,161400,97931730,2630,2630,2630,2630,0
20250409,161300,97931730,2630,2630,2630,2630,0
20250409,161200,97931730,2630,2630,2630,2630,0
20250409,161100,97931730,2630,2630,2630,2630,0
20250409,161000,97931730,2630,2630,2630,2630,0
20250409,160900,97931730,2630,2630,2630,2630,0
20250409,160800,97931730,2630,2630,2630,2630,0
20250409,160700,97931730,2630,2630,2630,2630,0
20250409,160600,97931730,2630,2630,2630,2630,0
20250409,160500,97931730,2630,2630,2630,2630,0
20250409,160400,97931730,2630,2630,2630,2630,0
20250409,160300,97931730,2630,2630,2630,2630,0
20250409,160200,97931730,2630,2630,2630,2630,0
20250409,160100,97931730,2630,2630,2630,2630,0
20250409,160000,97931730,2630,2630,2630,2630,0
20250409,155900,97931730,2630,2630,2630,2630,0
20250409,155800,97931730,2630,2630,2630,2630,0
20250409,155700,97931730,2630,2630,2630,2630,0
20250409,155600,97931730,2630,2630,2630,2630,0
20250409,155500,97931730,2630,2630,2630,2630,2223
20250409,155400,97931730,2630,2630,2630,2630,0
20250409,155300,97931730,2630,2630,2630,2630,0
20250409,155200,97931730,2630,2630,2630,2630,0
20250409,155100,97931730,2630,2630,2630,2630,0
20250409,155000,97931730,2630,2630,2630,2630,0
20250409,154900,97931730,2630,2630,2630,2630,0
20250409,154800,97931730,2630,2630,2630,2630,0
20250409,154700,97931730,2630,2630,2630,2630,0
20250409,154600,97931730,2630,2630,2630,2630,0
20250409,154500,97931730,2630,2630,2630,2630,0
20250409,154400,97931730,2630,2630,2630,2630,0
20250409,154300,97931730,2630,2630,2630,2630,0
20250409,154200,97931730,2630,2630,2630,2630,0
20250409,154100,97931730,2630,2630,2630,2630,0
20250409,154000,97931730,2630,2630,2630,2630,0
20250409,153900,97931730,2630,2630,2630,2630,0
20250409,153800,97931730,2630,2630,2630,2630,0
20250409,153700,97931730,2630,2630,2630,2630,0
20250409,153600,97931730,2630,2630,2630,2630,0
20250409,153500,97931730,2630,2630,2630,2630,0
20250409,153400,97931730,2630,2630,2630,2630,0
20250409,153300,97931730,2630,2630,2630,2630,0
20250409,153200,97931730,2630,2630,2630,2630,0
20250409,153100,97931730,2630,2630,2630,2630,0
20250409,153000,97931730,2630,2630,2630,2630,2223
20250409,152900,92085240,2650,2650,2650,2650,0
20250409,152800,92085240,2650,2650,2650,2650,0
20250409,152700,92085240,2650,2650,2650,2650,0
20250409,152600,92085240,2650,2650,2650,2650,0
20250409,152500,92085240,2650,2650,2650,2650,0
20250409,152400,92085240,2650,2650,2650,2650,0
20250409,152300,92085240,2650,2650,2650,2650,0
20250409,152200,92085240,2650,2650,2650,2650,0
20250409,152100,92085240,2650,2650,2650,2650,0
20250409,152000,92085240,2650,2650,2650,2650,0
20250409,151900,92085240,2650,2650,2650,2650,101
20250409,151800,91817590,2650,2650,2650,2650,1
20250409,151700,91814940,2650,2650,2650,2650,1
20250409,151600,91812290,2650,2650,2650,2650,188
20250409,151500,91314090,2650,2650,2650,2650,267
20250409,151400,90606540,2650,2650,2650,2650,2
20250409,151300,90601240,2650,2650,2650,2650,11
20250409,151200,90572090,2645,2650,2650,2645,51
20250409,151100,90437190,2650,2650,2650,2650,0
20250409,151000,90437190,2650,2650,2650,2650,0
20250409,150900,90437190,2650,2650,2650,2650,1
20250409,150800,90434540,2650,2650,2650,2650,0
20250409,150700,90434540,2650,2650,2650,2650,0
20250409,150600,90434540,2650,2650,2650,2650,1
20250409,150500,90431890,2650,2650,2650,2650,0
20250409,150400,90431890,2650,2650,2650,2650,0
20250409,150300,90431890,2650,2650,2650,2650,0
20250409,150200,90431890,2650,2650,2650,2650,1
20250409,150100,90429240,2645,2645,2645,2645,0
20250409,150000,90429240,2645,2645,2645,2645,12
20250409,145900,90397500,2650,2650,2650,2650,44
20250409,145800,90280900,2650,2650,2650,2650,0
20250409,145700,90280900,2650,2650,2650,2650,0
20250409,145600,90280900,2650,2650,2650,2650,0
20250409,145500,90280900,2650,2650,2650,2650,0
20250409,145400,90280900,2650,2650,2650,2650,1
20250409,145300,90278250,2650,2650,2650,2650,0
20250409,145200,90278250,2650,2650,2650,2650,0
20250409,145100,90278250,2650,2650,2650,2650,0
20250409,145000,90278250,2650,2650,2650,2650,0
20250409,144900,90278250,2650,2650,2650,2650,0
20250409,144800,90278250,2650,2650,2650,2650,0
20250409,144700,90278250,2650,2650,2650,2650,1
20250409,144600,90275600,2650,2650,2650,2650,0
20250409,144500,90275600,2650,2650,2650,2650,0
20250409,144400,90275600,2650,2650,2650,2650,0
20250409,144300,90275600,2650,2650,2650,2650,1
20250409,144200,90272950,2655,2655,2655,2655,0
20250409,144100,90272950,2655,2655,2655,2655,0
20250409,144000,90272950,2655,2655,2655,2655,0
20250409,143900,90272950,2655,2655,2655,2655,0
20250409,143800,90272950,2655,2655,2655,2655,0
20250409,143700,90272950,2655,2655,2655,2655,0
20250409,143600,90272950,2655,2655,2655,2655,1
20250409,143500,90270295,2635,2635,2635,2635,1
20250409,143400,90267660,2655,2655,2655,2655,0
20250409,143300,90267660,2655,2655,2655,2655,0
20250409,143200,90267660,2655,2655,2655,2655,0
20250409,143100,90267660,2655,2655,2655,2655,0
20250409,143000,90267660,2655,2650,2655,2650,500
20250409,142900,88940165,2655,2655,2655,2655,0
20250409,142800,88940165,2655,2655,2655,2655,0
20250409,142700,88940165,2655,2655,2655,2655,1
20250409,142600,88937510,2620,2620,2620,2620,0
20250409,142500,88937510,2620,2635,2635,2620,1553
20250409,142400,84851190,2640,2640,2640,2640,225
20250409,142300,84257190,2660,2660,2660,2660,0
20250409,142200,84257190,2660,2660,2660,2640,534
20250409,142100,82847170,2640,2640,2640,2640,134
20250409,142000,82493410,2660,2660,2660,2660,30
20250409,141900,82413610,2660,2660,2660,2660,1
20250409,141800,82410950,2640,2640,2640,2640,73
20250409,141700,82218230,2640,2640,2640,2640,0
20250409,141600,82218230,2640,2640,2640,2640,55
20250409,141500,82073030,2665,2665,2665,2665,1
20250409,141400,82070365,2635,2635,2635,2635,1
20250409,141300,82067730,2640,2640,2640,2640,0
20250409,141200,82067730,2640,2640,2640,2640,0
20250409,141100,82067730,2640,2640,2640,2640,444
20250409,141000,80895570,2640,2665,2665,2640,2558
20250409,140900,74139100,2655,2655,2655,2655,0
20250409,140800,74139100,2655,2655,2655,2655,0
20250409,140700,74139100,2655,2655,2655,2655,0
20250409,140600,74139100,2655,2650,2655,2645,396
20250409,140500,73091425,2670,2670,2670,2670,0
20250409,140400,73091425,2670,2670,2670,2670,0
20250409,140300,73091425,2670,2670,2670,2670,0
20250409,140200,73091425,2670,2670,2670,2670,0
20250409,140100,73091425,2670,2670,2670,2670,0
20250409,140000,73091425,2670,2670,2670,2670,0
20250409,135900,73091425,2670,2670,2670,2670,0
20250409,135800,73091425,2670,2670,2670,2670,1
20250409,135700,73088755,2650,2650,2650,2650,2
20250409,135600,73083455,2670,2670,2670,2670,0
20250409,135500,73083455,2670,2670,2670,2670,0
20250409,135400,73083455,2670,2670,2670,2670,0
20250409,135300,73083455,2670,2670,2670,2670,7
20250409,135200,73064765,2650,2655,2655,2650,500
20250409,135100,71739640,2670,2670,2670,2670,0
20250409,135000,71739640,2670,2670,2670,2670,20
20250409,134900,71686240,2675,2675,2675,2675,0
20250409,134800,71686240,2675,2665,2675,2665,109
20250409,134700,71395295,2665,2650,2665,2650,1502
20250409,134600,67414965,2665,2665,2665,2665,93
20250409,134500,67167120,2665,2665,2665,2665,0
20250409,134400,67167120,2665,2660,2665,2650,2936
20250409,134300,59369140,2665,2665,2665,2665,70
20250409,134200,59182590,2660,2660,2660,2660,0
20250409,134100,59182590,2660,2660,2660,2660,0
20250409,134000,59182590,2660,2660,2660,2660,1000
20250409,133900,56522590,2660,2665,2665,2660,1000
20250409,133800,53862515,2665,2665,2665,2665,0
20250409,133700,53862515,2665,2670,2670,2665,1100
20250409,133600,50929450,2680,2680,2680,2680,0
20250409,133500,50929450,2680,2680,2680,2680,0
20250409,133400,50929450,2680,2680,2680,2680,0
20250409,133300,50929450,2680,2685,2685,2680,20
20250409,133200,50875800,2685,2685,2685,2685,0
20250409,133100,50875800,2685,2685,2685,2685,0
20250409,133000,50875800,2685,2685,2685,2685,0
20250409,132900,50875800,2685,2685,2685,2685,0
20250409,132800,50875800,2685,2685,2685,2685,0
20250409,132700,50875800,2685,2685,2685,2685,0
20250409,132600,50875800,2685,2685,2685,2685,0
20250409,132500,50875800,2685,2685,2685,2685,0
20250409,132400,50875800,2685,2685,2685,2685,0
20250409,132300,50875800,2685,2685,2685,2685,0
20250409,132200,50875800,2685,2685,2685,2685,0
20250409,132100,50875800,2685,2685,2685,2685,0
20250409,132000,50875800,2685,2685,2685,2685,0
20250409,131900,50875800,2685,2685,2685,2685,0
20250409,131800,50875800,2685,2685,2685,2685,0
20250409,131700,50875800,2685,2685,2685,2685,0
20250409,131600,50875800,2685,2675,2685,2675,601
20250409,131500,49268115,2675,2675,2675,2675,100
20250409,131400,49000615,2685,2685,2685,2685,0
20250409,131300,49000615,2685,2685,2685,2685,0
20250409,131200,49000615,2685,2685,2685,2685,0
20250409,131100,49000615,2685,2685,2685,2685,0
20250409,131000,49000615,2685,2685,2685,2685,0
20250409,130900,49000615,2685,2685,2685,2685,0
20250409,130800,49000615,2685,2685,2685,2685,0
20250409,130700,49000615,2685,2685,2685,2685,0
20250409,130600,49000615,2685,2685,2685,2685,0
20250409,130500,49000615,2685,2685,2685,2685,2
20250409,130400,48995245,2680,2680,2680,2680,0
20250409,130300,48995245,2680,2680,2680,2680,373
20250409,130200,47995605,2685,2680,2685,2680,100
20250409,130100,47727200,2670,2670,2670,2670,10
20250409,130000,47700500,2675,2675,2675,2675,80
20250409,125900,47486500,2685,2685,2685,2685,0
20250409,125800,47486500,2685,2685,2685,2685,0
20250409,125700,47486500,2685,2685,2685,2685,0
20250409,125600,47486500,2685,2685,2685,2685,0
20250409,125500,47486500,2685,2685,2685,2685,0
20250409,125400,47486500,2685,2685,2685,2685,0
20250409,125300,47486500,2685,2685,2685,2685,0
20250409,125200,47486500,2685,2685,2685,2685,0
20250409,125100,47486500,2685,2685,2685,2685,0
20250409,125000,47486500,2685,2685,2685,2685,0
20250409,124900,47486500,2685,2685,2685,2685,0
20250409,124800,47486500,2685,2685,2685,2685,0
20250409,124700,47486500,2685,2685,2685,2685,0
20250409,124600,47486500,2685,2685,2685,2685,0
20250409,124500,47486500,2685,2685,2685,2685,1
20250409,124400,47483815,2670,2670,2670,2670,0
20250409,124300,47483815,2670,2670,2670,2670,0
20250409,124200,47483815,2670,2670,2670,2670,0
20250409,124100,47483815,2670,2670,2670,2670,6
20250409,124000,47467795,2665,2665,2665,2665,0
20250409,123900,47467795,2665,2665,2665,2665,0
20250409,123800,47467795,2665,2665,2665,2665,0
20250409,123700,47467795,2665,2665,2665,2665,0
20250409,123600,47467795,2665,2665,2665,2665,0
20250409,123500,47467795,2665,2670,2670,2665,76
20250409,123400,47265015,2685,2685,2685,2685,0
20250409,123300,47265015,2685,2685,2685,2685,0
20250409,123200,47265015,2685,2685,2685,2685,0
20250409,123100,47265015,2685,2685,2685,2685,0
20250409,123000,47265015,2685,2685,2685,2685,0
20250409,122900,47265015,2685,2685,2685,2685,0
20250409,122800,47265015,2685,2685,2685,2685,1
20250409,122700,47262330,2670,2670,2670,2670,0
20250409,122600,47262330,2670,2685,2685,2670,234
20250409,122500,46636560,2695,2695,2695,2695,0
20250409,122400,46636560,2695,2695,2695,2695,0
20250409,122300,46636560,2695,2695,2695,2695,12
20250409,122200,46604220,2715,2715,2715,2715,0
20250409,122100,46604220,2715,2715,2715,2715,0
20250409,122000,46604220,2715,2715,2715,2715,0
20250409,121900,46604220,2715,2715,2715,2715,0
20250409,121800,46604220,2715,2715,2715,2715,0
20250409,121700,46604220,2715,2715,2715,2715,0
20250409,121600,46604220,2715,2715,2715,2715,0
20250409,121500,46604220,2715,2715,2715,2715,0
20250409,121400,46604220,2715,2715,2715,2715,0
20250409,121300,46604220,2715,2715,2715,2715,0
20250409,121200,46604220,2715,2715,2715,2715,0
20250409,121100,46604220,2715,2715,2715,2715,0
20250409,121000,46604220,2715,2715,2715,2715,0
20250409,120900,46604220,2715,2715,2715,2715,0
20250409,120800,46604220,2715,2715,2715,2715,0
20250409,120700,46604220,2715,2715,2715,2715,0
20250409,120600,46604220,2715,2715,2715,2715,1
20250409,120500,46601505,2705,2705,2705,2705,0
20250409,120400,46601505,2705,2705,2705,2705,0
20250409,120300,46601505,2705,2705,2705,2705,4
20250409,120200,46590685,2685,2685,2685,2685,434
20250409,120100,45425395,2695,2695,2695,2695,0
20250409,120000,45425395,2695,2695,2695,2695,0
20250409,115900,45425395,2695,2695,2695,2695,0
20250409,115800,45425395,2695,2695,2695,2695,0
20250409,115700,45425395,2695,2695,2695,2695,0
20250409,115600,45425395,2695,2695,2695,2695,5
20250409,115500,45411920,2670,2670,2670,2670,0
20250409,115400,45411920,2670,2670,2670,2670,0
20250409,115300,45411920,2670,2700,2700,2670,650
20250409,115200,43673895,2715,2715,2715,2715,0
20250409,115100,43673895,2715,2715,2715,2715,0
20250409,115000,43673895,2715,2715,2715,2715,0
20250409,114900,43673895,2715,2715,2715,2715,0
20250409,114800,43673895,2715,2715,2715,2715,1
20250409,114700,43671180,2715,2715,2715,2715,0
20250409,114600,43671180,2715,2715,2715,2715,0
20250409,114500,43671180,2715,2715,2715,2715,0
20250409,114400,43671180,2715,2715,2715,2715,0
20250409,114300,43671180,2715,2715,2715,2715,0
20250409,114200,43671180,2715,2715,2715,2715,0
20250409,114100,43671180,2715,2715,2715,2715,0
20250409,114000,43671180,2715,2715,2715,2715,0
20250409,113900,43671180,2715,2715,2715,2715,0
20250409,113800,43671180,2715,2715,2715,2715,0
20250409,113700,43671180,2715,2715,2715,2715,0
20250409,113600,43671180,2715,2715,2715,2715,8
20250409,113500,43649460,2715,2715,2715,2715,0
20250409,113400,43649460,2715,2715,2715,2715,0
20250409,113300,43649460,2715,2715,2715,2715,0
20250409,113200,43649460,2715,2715,2715,2715,0
20250409,113100,43649460,2715,2715,2715,2715,0
20250409,113000,43649460,2715,2715,2715,2715,0
20250409,112900,43649460,2715,2715,2715,2715,0
20250409,112800,43649460,2715,2715,2715,2715,0
20250409,112700,43649460,2715,2715,2715,2715,0
20250409,112600,43649460,2715,2715,2715,2715,0
20250409,112500,43649460,2715,2715,2715,2715,0
20250409,112400,43649460,2715,2715,2715,2715,1
20250409,112300,43646745,2710,2710,2710,2710,0
20250409,112200,43646745,2710,2710,2710,2710,0
20250409,112100,43646745,2710,2710,2710,2710,0
20250409,112000,43646745,2710,2710,2710,2710,0
20250409,111900,43646745,2710,2710,2710,2710,0
20250409,111800,43646745,2710,2710,2710,2710,0
20250409,111700,43646745,2710,2710,2710,2710,0
20250409,111600,43646745,2710,2710,2710,2710,0
20250409,111500,43646745,2710,2710,2710,2710,0
20250409,111400,43646745,2710,2710,2710,2710,0
20250409,111300,43646745,2710,2710,2710,2710,0
20250409,111200,43646745,2710,2710,2710,2710,0
20250409,111100,43646745,2710,2710,2710,2710,0
20250409,111000,43646745,2710,2710,2710,2710,0
20250409,110900,43646745,2710,2710,2710,2710,0
20250409,110800,43646745,2710,2710,2710,2710,0
20250409,110700,43646745,2710,2710,2710,2710,0
20250409,110600,43646745,2710,2710,2710,2710,0
20250409,110500,43646745,2710,2710,2710,2710,0
20250409,110400,43646745,2710,2710,2710,2710,1
20250409,110300,43644035,2710,2710,2710,2710,6
20250409,110200,43627775,2700,2700,2700,2700,0
20250409,110100,43627775,2700,2700,2700,2700,244
20250409,110000,42968975,2700,2700,2700,2700,0
20250409,105900,42968975,2700,2700,2700,2700,0
20250409,105800,42968975,2700,2700,2700,2700,0
20250409,105700,42968975,2700,2700,2700,2700,0
20250409,105600,42968975,2700,2700,2700,2700,0
20250409,105500,42968975,2700,2700,2700,2700,9
20250409,105400,42944675,2700,2700,2700,2700,0
20250409,105300,42944675,2700,2700,2700,2700,0
20250409,105200,42944675,2700,2700,2700,2700,5
20250409,105100,42931175,2710,2710,2710,2710,0
20250409,105000,42931175,2710,2710,2710,2710,0
20250409,104900,42931175,2710,2710,2710,2710,0
20250409,104800,42931175,2710,2710,2710,2710,0
20250409,104700,42931175,2710,2710,2710,2710,6
20250409,104600,42914915,2715,2715,2715,2715,0
20250409,104500,42914915,2715,2715,2715,2715,0
20250409,104400,42914915,2715,2715,2715,2715,0
20250409,104300,42914915,2715,2715,2715,2715,0
20250409,104200,42914915,2715,2715,2715,2715,0
20250409,104100,42914915,2715,2715,2715,2715,1
20250409,104000,42912200,2690,2700,2700,2690,114
20250409,103900,42604430,2735,2735,2735,2735,0
20250409,103800,42604430,2735,2710,2735,2710,3
20250409,103700,42596275,2695,2700,2700,2695,112
20250409,103600,42293930,2735,2735,2735,2735,0
20250409,103500,42293930,2735,2735,2735,2735,0
20250409,103400,42293930,2735,2735,2735,2735,0
20250409,103300,42293930,2735,2735,2735,2735,1
20250409,103200,42291195,2695,2695,2695,2695,0
20250409,103100,42291195,2695,2695,2695,2695,300
20250409,103000,41482695,2695,2670,2695,2670,2
20250409,102900,41477330,2665,2740,2740,2665,11885
20250409,102800,9426830,2745,2745,2745,2745,0
20250409,102700,9426830,2745,2745,2745,2745,205
20250409,102600,8864105,2750,2750,2750,2750,52
20250409,102500,8721105,2760,2760,2760,2760,0
20250409,102400,8721105,2760,2760,2760,2760,0
20250409,102300,8721105,2760,2760,2760,2760,0
20250409,102200,8721105,2760,2760,2760,2760,0
20250409,102100,8721105,2760,2760,2760,2760,0
20250409,102000,8721105,2760,2760,2760,2760,0
20250409,101900,8721105,2760,2760,2760,2760,0
20250409,101800,8721105,2760,2760,2760,2760,0
20250409,101700,8721105,2760,2760,2760,2760,0
20250409,101600,8721105,2760,2760,2760,2760,0
20250409,101500,8721105,2760,2760,2760,2760,100
20250409,101400,8445105,2760,2760,2760,2760,0
20250409,101300,8445105,2760,2760,2760,2760,0
20250409,101200,8445105,2760,2760,2760,2760,0
20250409,101100,8445105,2760,2760,2760,2760,0
20250409,101000,8445105,2760,2760,2760,2760,0
20250409,100900,8445105,2760,2760,2760,2760,0
20250409,100800,8445105,2760,2760,2760,2760,0
20250409,100700,8445105,2760,2760,2760,2760,0
20250409,100600,8445105,2760,2760,2760,2760,8
20250409,100500,8423025,2755,2755,2755,2755,0
20250409,100400,8423025,2755,2755,2755,2755,6
20250409,100300,8406495,2760,2760,2760,2760,1
20250409,100200,8403735,2760,2760,2760,2760,0
20250409,100100,8403735,2760,2760,2760,2760,0
20250409,100000,8403735,2760,2760,2760,2760,0
20250409,095900,8403735,2760,2760,2760,2760,0
20250409,095800,8403735,2760,2760,2760,2760,0
20250409,095700,8403735,2760,2760,2760,2760,0
20250409,095600,8403735,2760,2760,2760,2760,90
20250409,095500,8155335,2760,2760,2760,2760,0
20250409,095400,8155335,2760,2760,2760,2760,0
20250409,095300,8155335,2760,2760,2760,2760,0
20250409,095200,8155335,2760,2760,2760,2760,0
20250409,095100,8155335,2760,2760,2760,2760,25
20250409,095000,8086335,2760,2755,2760,2755,56
20250409,094900,7931850,2750,2755,2755,2750,16
20250409,094800,7887790,2760,2760,2760,2760,71
20250409,094700,7691830,2760,2760,2760,2760,12
20250409,094600,7658710,2775,2775,2775,2775,0
20250409,094500,7658710,2775,2775,2775,2775,0
20250409,094400,7658710,2775,2775,2775,2775,3
20250409,094300,7650385,2775,2775,2775,2775,0
20250409,094200,7650385,2775,2775,2775,2775,1
20250409,094100,7647610,2755,2755,2755,2755,0
20250409,094000,7647610,2755,2755,2755,2755,0
20250409,093900,7647610,2755,2750,2755,2750,130
20250409,093800,7289740,2750,2750,2750,2750,0
20250409,093700,7289740,2750,2750,2750,2750,6
20250409,093600,7273240,2750,2765,2765,2745,1333
20250409,093500,3602900,2765,2770,2770,2765,6
20250409,093400,3586285,2775,2775,2775,2775,3
20250409,093300,3577960,2780,2780,2780,2780,0
20250409,093200,3577960,2780,2780,2780,2780,0
20250409,093100,3577960,2780,2780,2780,2780,0
20250409,093000,3577960,2780,2780,2780,2780,1
20250409,092900,3575180,2775,2775,2775,2775,2
20250409,092800,3569630,2780,2780,2780,2780,0
20250409,092700,3569630,2780,2780,2780,2780,0
20250409,092600,3569630,2780,2780,2780,2780,4
20250409,092500,3558510,2790,2790,2790,2790,0
20250409,092400,3558510,2790,2790,2790,2790,0
20250409,092300,3558510,2790,2790,2790,2790,0
20250409,092200,3558510,2790,2790,2790,2790,0
20250409,092100,3558510,2790,2790,2790,2790,0
20250409,092000,3558510,2790,2790,2790,2790,0
20250409,091900,3558510,2790,2790,2790,2790,0
20250409,091800,3558510,2790,2790,2790,2790,0
20250409,091700,3558510,2790,2790,2790,2790,0
20250409,091600,3558510,2790,2790,2790,2790,1
20250409,091500,3555720,2760,2760,2760,2760,0
20250409,091400,3555720,2760,2760,2760,2760,7
20250409,091300,3536400,2800,2800,2800,2800,0
20250409,091200,3536400,2800,2800,2800,2800,0
20250409,091100,3536400,2800,2800,2800,2800,0
20250409,091000,3536400,2800,2800,2800,2800,0
20250409,090900,3536400,2800,2800,2800,2800,0
20250409,090800,3536400,2800,2800,2800,2800,0
20250409,090700,3536400,2800,2800,2800,2800,1
20250409,090600,3533600,2790,2785,2790,2785,700
20250409,090500,1580605,2790,2790,2790,2790,0
20250409,090400,1580605,2790,2790,2790,2790,0
20250409,090300,1580605,2790,2785,2790,2785,411
20250409,090200,435190,2740,2740,2740,2740,0
20250409,090100,435190,2740,2740,2740,2740,1
20250409,090000,432450,2790,2790,2790,2790,155