KissMeData/065950/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,193100,194740125,2690,2690,2690,2690,1185
20240408,193000,194740125,2690,2690,2690,2690,0
20240408,192900,194740125,2690,2690,2690,2690,0
20240408,192800,194740125,2690,2690,2690,2690,0
20240408,192700,194740125,2690,2690,2690,2690,0
20240408,192600,194740125,2690,2690,2690,2690,0
20240408,192500,194740125,2690,2690,2690,2690,0
20240408,192400,194740125,2690,2690,2690,2690,0
20240408,192300,194740125,2690,2690,2690,2690,0
20240408,192200,194740125,2690,2690,2690,2690,0
20240408,192100,194740125,2690,2690,2690,2690,0
20240408,192000,194740125,2690,2690,2690,2690,0
20240408,191900,194740125,2690,2690,2690,2690,0
20240408,191800,194740125,2690,2690,2690,2690,0
20240408,191700,194740125,2690,2690,2690,2690,0
20240408,191600,194740125,2690,2690,2690,2690,0
20240408,191500,194740125,2690,2690,2690,2690,0
20240408,191400,194740125,2690,2690,2690,2690,0
20240408,191300,194740125,2690,2690,2690,2690,0
20240408,191200,194740125,2690,2690,2690,2690,0
20240408,191100,194740125,2690,2690,2690,2690,0
20240408,191000,194740125,2690,2690,2690,2690,0
20240408,190900,194740125,2690,2690,2690,2690,0
20240408,190800,194740125,2690,2690,2690,2690,0
20240408,190700,194740125,2690,2690,2690,2690,0
20240408,190600,194740125,2690,2690,2690,2690,0
20240408,190500,194740125,2690,2690,2690,2690,0
20240408,190400,194740125,2690,2690,2690,2690,0
20240408,190300,194740125,2690,2690,2690,2690,0
20240408,190200,194740125,2690,2690,2690,2690,0
20240408,190100,194740125,2690,2690,2690,2690,1185
20240408,190000,194740125,2690,2690,2690,2690,0
20240408,185900,194740125,2690,2690,2690,2690,0
20240408,185800,194740125,2690,2690,2690,2690,0
20240408,185700,194740125,2690,2690,2690,2690,0
20240408,185600,194740125,2690,2690,2690,2690,0
20240408,185500,194740125,2690,2690,2690,2690,0
20240408,185400,194740125,2690,2690,2690,2690,0
20240408,185300,194740125,2690,2690,2690,2690,0
20240408,185200,194740125,2690,2690,2690,2690,0
20240408,185100,194740125,2690,2690,2690,2690,0
20240408,185000,194740125,2690,2690,2690,2690,0
20240408,184900,194740125,2690,2690,2690,2690,0
20240408,184800,194740125,2690,2690,2690,2690,0
20240408,184700,194740125,2690,2690,2690,2690,0
20240408,184600,194740125,2690,2690,2690,2690,0
20240408,184500,194740125,2690,2690,2690,2690,0
20240408,184400,194740125,2690,2690,2690,2690,0
20240408,184300,194740125,2690,2690,2690,2690,0
20240408,184200,194740125,2690,2690,2690,2690,0
20240408,184100,194740125,2690,2690,2690,2690,0
20240408,184000,194740125,2690,2690,2690,2690,0
20240408,183900,194740125,2690,2690,2690,2690,0
20240408,183800,194740125,2690,2690,2690,2690,0
20240408,183700,194740125,2690,2690,2690,2690,0
20240408,183600,194740125,2690,2690,2690,2690,0
20240408,183500,194740125,2690,2690,2690,2690,0
20240408,183400,194740125,2690,2690,2690,2690,0
20240408,183300,194740125,2690,2690,2690,2690,0
20240408,183200,194740125,2690,2690,2690,2690,0
20240408,183100,194740125,2690,2690,2690,2690,1185
20240408,183000,194740125,2690,2690,2690,2690,0
20240408,182900,194740125,2690,2690,2690,2690,0
20240408,182800,194740125,2690,2690,2690,2690,0
20240408,182700,194740125,2690,2690,2690,2690,0
20240408,182600,194740125,2690,2690,2690,2690,0
20240408,182500,194740125,2690,2690,2690,2690,0
20240408,182400,194740125,2690,2690,2690,2690,0
20240408,182300,194740125,2690,2690,2690,2690,0
20240408,182200,194740125,2690,2690,2690,2690,0
20240408,182100,194740125,2690,2690,2690,2690,0
20240408,182000,194740125,2690,2690,2690,2690,0
20240408,181900,194740125,2690,2690,2690,2690,0
20240408,181800,194740125,2690,2690,2690,2690,0
20240408,181700,194740125,2690,2690,2690,2690,0
20240408,181600,194740125,2690,2690,2690,2690,0
20240408,181500,194740125,2690,2690,2690,2690,0
20240408,181400,194740125,2690,2690,2690,2690,0
20240408,181300,194740125,2690,2690,2690,2690,0
20240408,181200,194740125,2690,2690,2690,2690,0
20240408,181100,194740125,2690,2690,2690,2690,0
20240408,181000,194740125,2690,2690,2690,2690,0
20240408,180900,194740125,2690,2690,2690,2690,0
20240408,180800,194740125,2690,2690,2690,2690,0
20240408,180700,194740125,2690,2690,2690,2690,0
20240408,180600,194740125,2690,2690,2690,2690,0
20240408,180500,194740125,2690,2690,2690,2690,0
20240408,180400,194740125,2690,2690,2690,2690,0
20240408,180300,194740125,2690,2690,2690,2690,0
20240408,180200,194740125,2690,2690,2690,2690,0
20240408,180100,194740125,2690,2690,2690,2690,1185
20240408,180000,194740125,2690,2690,2690,2690,0
20240408,175900,194740125,2690,2690,2690,2690,0
20240408,175800,194740125,2690,2690,2690,2690,0
20240408,175700,194740125,2690,2690,2690,2690,0
20240408,175600,194740125,2690,2690,2690,2690,0
20240408,175500,194740125,2690,2690,2690,2690,0
20240408,175400,194740125,2690,2690,2690,2690,0
20240408,175300,194740125,2690,2690,2690,2690,0
20240408,175200,194740125,2690,2690,2690,2690,0
20240408,175100,194740125,2690,2690,2690,2690,0
20240408,175000,194740125,2690,2690,2690,2690,0
20240408,174900,194740125,2690,2690,2690,2690,0
20240408,174800,194740125,2690,2690,2690,2690,0
20240408,174700,194740125,2690,2690,2690,2690,0
20240408,174600,194740125,2690,2690,2690,2690,0
20240408,174500,194740125,2690,2690,2690,2690,0
20240408,174400,194740125,2690,2690,2690,2690,0
20240408,174300,194740125,2690,2690,2690,2690,0
20240408,174200,194740125,2690,2690,2690,2690,0
20240408,174100,194740125,2690,2690,2690,2690,0
20240408,174000,194740125,2690,2690,2690,2690,0
20240408,173900,194740125,2690,2690,2690,2690,0
20240408,173800,194740125,2690,2690,2690,2690,0
20240408,173700,194740125,2690,2690,2690,2690,0
20240408,173600,194740125,2690,2690,2690,2690,0
20240408,173500,194740125,2690,2690,2690,2690,0
20240408,173400,194740125,2690,2690,2690,2690,0
20240408,173300,194740125,2690,2690,2690,2690,0
20240408,173200,194740125,2690,2690,2690,2690,0
20240408,173100,194740125,2690,2690,2690,2690,1185
20240408,173000,194740125,2690,2690,2690,2690,0
20240408,172900,194740125,2690,2690,2690,2690,0
20240408,172800,194740125,2690,2690,2690,2690,0
20240408,172700,194740125,2690,2690,2690,2690,0
20240408,172600,194740125,2690,2690,2690,2690,0
20240408,172500,194740125,2690,2690,2690,2690,0
20240408,172400,194740125,2690,2690,2690,2690,0
20240408,172300,194740125,2690,2690,2690,2690,0
20240408,172200,194740125,2690,2690,2690,2690,0
20240408,172100,194740125,2690,2690,2690,2690,0
20240408,172000,194740125,2690,2690,2690,2690,0
20240408,171900,194740125,2690,2690,2690,2690,0
20240408,171800,194740125,2690,2690,2690,2690,0
20240408,171700,194740125,2690,2690,2690,2690,0
20240408,171600,194740125,2690,2690,2690,2690,0
20240408,171500,194740125,2690,2690,2690,2690,0
20240408,171400,194740125,2690,2690,2690,2690,0
20240408,171300,194740125,2690,2690,2690,2690,0
20240408,171200,194740125,2690,2690,2690,2690,0
20240408,171100,194740125,2690,2690,2690,2690,0
20240408,171000,194740125,2690,2690,2690,2690,0
20240408,170900,194740125,2690,2690,2690,2690,0
20240408,170800,194740125,2690,2690,2690,2690,0
20240408,170700,194740125,2690,2690,2690,2690,0
20240408,170600,194740125,2690,2690,2690,2690,0
20240408,170500,194740125,2690,2690,2690,2690,0
20240408,170400,194740125,2690,2690,2690,2690,0
20240408,170300,194740125,2690,2690,2690,2690,0
20240408,170200,194740125,2690,2690,2690,2690,0
20240408,170100,194740125,2690,2690,2690,2690,1185
20240408,170000,194740125,2690,2690,2690,2690,0
20240408,165900,194740125,2690,2690,2690,2690,0
20240408,165800,194740125,2690,2690,2690,2690,0
20240408,165700,194740125,2690,2690,2690,2690,0
20240408,165600,194740125,2690,2690,2690,2690,0
20240408,165500,194740125,2690,2690,2690,2690,0
20240408,165400,194740125,2690,2690,2690,2690,0
20240408,165300,194740125,2690,2690,2690,2690,0
20240408,165200,194740125,2690,2690,2690,2690,0
20240408,165100,194740125,2690,2690,2690,2690,0
20240408,165000,194740125,2690,2690,2690,2690,0
20240408,164900,194740125,2690,2690,2690,2690,0
20240408,164800,194740125,2690,2690,2690,2690,0
20240408,164700,194740125,2690,2690,2690,2690,0
20240408,164600,194740125,2690,2690,2690,2690,0
20240408,164500,194740125,2690,2690,2690,2690,0
20240408,164400,194740125,2690,2690,2690,2690,0
20240408,164300,194740125,2690,2690,2690,2690,0
20240408,164200,194740125,2690,2690,2690,2690,0
20240408,164100,194740125,2690,2690,2690,2690,0
20240408,164000,194740125,2690,2690,2690,2690,0
20240408,163900,194740125,2690,2690,2690,2690,0
20240408,163800,194740125,2690,2690,2690,2690,0
20240408,163700,194740125,2690,2690,2690,2690,0
20240408,163600,194740125,2690,2690,2690,2690,0
20240408,163500,194740125,2690,2690,2690,2690,0
20240408,163400,194740125,2690,2690,2690,2690,0
20240408,163300,194740125,2690,2690,2690,2690,0
20240408,163200,194740125,2690,2690,2690,2690,0
20240408,163100,194740125,2690,2690,2690,2690,1185
20240408,163000,194740125,2690,2690,2690,2690,0
20240408,162900,194740125,2690,2690,2690,2690,0
20240408,162800,194740125,2690,2690,2690,2690,0
20240408,162700,194740125,2690,2690,2690,2690,0
20240408,162600,194740125,2690,2690,2690,2690,0
20240408,162500,194740125,2690,2690,2690,2690,0
20240408,162400,194740125,2690,2690,2690,2690,0
20240408,162300,194740125,2690,2690,2690,2690,0
20240408,162200,194740125,2690,2690,2690,2690,0
20240408,162100,194740125,2690,2690,2690,2690,0
20240408,162000,194740125,2690,2690,2690,2690,0
20240408,161900,194740125,2690,2690,2690,2690,0
20240408,161800,194740125,2690,2690,2690,2690,0
20240408,161700,194740125,2690,2690,2690,2690,0
20240408,161600,194740125,2690,2690,2690,2690,0
20240408,161500,194740125,2690,2690,2690,2690,0
20240408,161400,194740125,2690,2690,2690,2690,0
20240408,161300,194740125,2690,2690,2690,2690,0
20240408,161200,194740125,2690,2690,2690,2690,0
20240408,161100,194740125,2690,2690,2690,2690,0
20240408,161000,194740125,2690,2690,2690,2690,0
20240408,160900,194740125,2690,2690,2690,2690,0
20240408,160800,194740125,2690,2690,2690,2690,0
20240408,160700,194740125,2690,2690,2690,2690,0
20240408,160600,194740125,2690,2690,2690,2690,0
20240408,160500,194740125,2690,2690,2690,2690,0
20240408,160400,194740125,2690,2690,2690,2690,0
20240408,160300,194740125,2690,2690,2690,2690,0
20240408,160200,194740125,2690,2690,2690,2690,0
20240408,160100,194740125,2690,2690,2690,2690,1185
20240408,160000,194740125,2690,2690,2690,2690,0
20240408,155900,194740125,2690,2690,2690,2690,0
20240408,155800,194740125,2690,2690,2690,2690,0
20240408,155700,194740125,2690,2690,2690,2690,0
20240408,155600,194740125,2690,2690,2690,2690,0
20240408,155500,194740125,2690,2690,2690,2690,0
20240408,155400,194740125,2690,2690,2690,2690,0
20240408,155300,194740125,2690,2690,2690,2690,0
20240408,155200,194740125,2690,2690,2690,2690,0
20240408,155100,194740125,2690,2690,2690,2690,0
20240408,155000,194740125,2690,2690,2690,2690,0
20240408,154900,194740125,2690,2690,2690,2690,0
20240408,154800,194740125,2690,2690,2690,2690,0
20240408,154700,194740125,2690,2690,2690,2690,0
20240408,154600,194740125,2690,2690,2690,2690,0
20240408,154500,194740125,2690,2690,2690,2690,0
20240408,154400,194740125,2690,2690,2690,2690,0
20240408,154300,194740125,2690,2690,2690,2690,0
20240408,154200,194740125,2690,2690,2690,2690,0
20240408,154100,194740125,2690,2690,2690,2690,0
20240408,154000,194740125,2690,2690,2690,2690,0
20240408,153900,194740125,2690,2690,2690,2690,0
20240408,153800,194740125,2690,2690,2690,2690,0
20240408,153700,194740125,2690,2690,2690,2690,0
20240408,153600,194740125,2690,2690,2690,2690,0
20240408,153500,194740125,2690,2690,2690,2690,0
20240408,153400,194740125,2690,2690,2690,2690,0
20240408,153300,194740125,2690,2690,2690,2690,0
20240408,153200,194740125,2690,2690,2690,2690,0
20240408,153100,194740125,2690,2690,2690,2690,1185
20240408,153000,194740125,2690,2690,2690,2690,1185
20240408,152900,191552475,2700,2700,2700,2700,0
20240408,152800,191552475,2700,2700,2700,2700,0
20240408,152700,191552475,2700,2700,2700,2700,0
20240408,152600,191552475,2700,2700,2700,2700,0
20240408,152500,191552475,2700,2700,2700,2700,0
20240408,152400,191552475,2700,2700,2700,2700,0
20240408,152300,191552475,2700,2700,2700,2700,0
20240408,152200,191552475,2700,2700,2700,2700,0
20240408,152100,191552475,2700,2700,2700,2700,0
20240408,152000,191552475,2700,2700,2700,2700,0
20240408,151900,191552475,2700,2700,2700,2700,121
20240408,151800,191225775,2695,2695,2695,2695,0
20240408,151700,191225775,2695,2700,2700,2695,573
20240408,151600,189679175,2695,2700,2700,2695,760
20240408,151500,187629400,2700,2700,2700,2700,0
20240408,151400,187629400,2700,2700,2700,2700,0
20240408,151300,187629400,2700,2700,2700,2700,0
20240408,151200,187629400,2700,2700,2700,2700,0
20240408,151100,187629400,2700,2700,2700,2700,111
20240408,151000,187329700,2695,2695,2695,2695,36
20240408,150900,187232680,2695,2695,2695,2695,0
20240408,150800,187232680,2695,2695,2695,2695,209
20240408,150700,186669425,2695,2695,2695,2695,0
20240408,150600,186669425,2695,2695,2695,2695,40
20240408,150500,186561625,2690,2690,2690,2690,1501
20240408,150400,182523935,2690,2690,2690,2690,0
20240408,150300,182523935,2690,2695,2695,2690,198
20240408,150200,181991125,2695,2695,2695,2695,0
20240408,150100,181991125,2695,2690,2695,2690,976
20240408,150000,179365435,2695,2695,2695,2695,0
20240408,145900,179365435,2695,2695,2695,2695,0
20240408,145800,179365435,2695,2695,2695,2695,0
20240408,145700,179365435,2695,2695,2695,2695,0
20240408,145600,179365435,2695,2695,2695,2695,0
20240408,145500,179365435,2695,2695,2695,2695,0
20240408,145400,179365435,2695,2695,2695,2695,0
20240408,145300,179365435,2695,2695,2695,2695,2
20240408,145200,179360045,2700,2700,2700,2700,0
20240408,145100,179360045,2700,2700,2700,2700,0
20240408,145000,179360045,2700,2700,2700,2700,0
20240408,144900,179360045,2700,2695,2700,2690,14
20240408,144800,179322370,2695,2695,2695,2695,0
20240408,144700,179322370,2695,2695,2695,2695,410
20240408,144600,178217420,2695,2695,2695,2695,4
20240408,144500,178206640,2695,2695,2695,2695,1
20240408,144400,178203945,2695,2690,2695,2690,2002
20240408,144300,172818555,2695,2690,2695,2690,1239
20240408,144200,169485640,2690,2695,2695,2690,5001
20240408,144100,156032945,2690,2695,2695,2690,287
20240408,144000,155260890,2695,2695,2695,2695,11
20240408,143900,155231245,2695,2695,2695,2695,0
20240408,143800,155231245,2695,2695,2695,2695,2
20240408,143700,155225855,2690,2690,2690,2690,520
20240408,143600,153827055,2690,2690,2690,2690,50
20240408,143500,153692555,2690,2690,2690,2690,500
20240408,143400,152347555,2690,2690,2690,2690,500
20240408,143300,151002555,2695,2695,2695,2695,86
20240408,143200,150770785,2695,2695,2695,2695,0
20240408,143100,150770785,2695,2695,2695,2695,1
20240408,143000,150768090,2695,2695,2695,2695,0
20240408,142900,150768090,2695,2695,2695,2695,0
20240408,142800,150768090,2695,2695,2695,2695,0
20240408,142700,150768090,2695,2695,2695,2695,0
20240408,142600,150768090,2695,2695,2695,2695,0
20240408,142500,150768090,2695,2695,2695,2695,812
20240408,142400,148579750,2695,2700,2700,2695,40
20240408,142300,148471900,2695,2695,2695,2695,0
20240408,142200,148471900,2695,2695,2695,2695,613
20240408,142100,146819865,2700,2700,2700,2700,10
20240408,142000,146792865,2700,2700,2700,2700,0
20240408,141900,146792865,2700,2700,2700,2700,185
20240408,141800,146293365,2695,2695,2695,2695,0
20240408,141700,146293365,2695,2695,2695,2695,0
20240408,141600,146293365,2695,2695,2695,2695,0
20240408,141500,146293365,2695,2695,2695,2695,0
20240408,141400,146293365,2695,2695,2695,2695,1
20240408,141300,146290670,2695,2695,2695,2695,0
20240408,141200,146290670,2695,2695,2695,2695,0
20240408,141100,146290670,2695,2695,2695,2695,0
20240408,141000,146290670,2695,2695,2695,2695,0
20240408,140900,146290670,2695,2695,2695,2695,0
20240408,140800,146290670,2695,2695,2695,2695,0
20240408,140700,146290670,2695,2695,2695,2695,500
20240408,140600,144943170,2705,2700,2705,2700,679
20240408,140500,143109865,2700,2700,2700,2700,0
20240408,140400,143109865,2700,2700,2700,2700,19
20240408,140300,143058565,2700,2700,2700,2700,0
20240408,140200,143058565,2700,2700,2700,2700,0
20240408,140100,143058565,2700,2700,2700,2700,1
20240408,140000,143055865,2695,2695,2695,2690,277
20240408,135900,142310725,2695,2700,2700,2695,390
20240408,135800,141259670,2695,2695,2695,2695,0
20240408,135700,141259670,2695,2695,2695,2695,0
20240408,135600,141259670,2695,2695,2695,2695,0
20240408,135500,141259670,2695,2695,2695,2695,0
20240408,135400,141259670,2695,2695,2695,2695,0
20240408,135300,141259670,2695,2695,2695,2695,38
20240408,135200,141157260,2695,2695,2695,2695,30
20240408,135100,141076410,2695,2695,2695,2695,0
20240408,135000,141076410,2695,2695,2695,2695,1
20240408,134900,141073715,2700,2700,2700,2700,0
20240408,134800,141073715,2700,2700,2700,2700,0
20240408,134700,141073715,2700,2700,2700,2700,0
20240408,134600,141073715,2700,2700,2700,2700,0
20240408,134500,141073715,2700,2700,2700,2700,0
20240408,134400,141073715,2700,2700,2700,2700,1
20240408,134300,141071015,2700,2700,2700,2700,1
20240408,134200,141068315,2695,2695,2695,2695,0
20240408,134100,141068315,2695,2695,2695,2695,0
20240408,134000,141068315,2695,2695,2695,2695,0
20240408,133900,141068315,2695,2695,2695,2695,0
20240408,133800,141068315,2695,2695,2695,2695,661
20240408,133700,139286920,2705,2705,2705,2705,0
20240408,133600,139286920,2705,2705,2705,2705,29
20240408,133500,139208475,2705,2705,2705,2705,108
20240408,133400,138916335,2705,2700,2705,2700,12
20240408,133300,138883910,2695,2695,2695,2695,100
20240408,133200,138614410,2695,2695,2695,2695,4
20240408,133100,138603630,2695,2695,2695,2695,400
20240408,133000,137525630,2700,2700,2700,2700,0
20240408,132900,137525630,2700,2695,2700,2695,603
20240408,132800,135900530,2700,2700,2700,2700,0
20240408,132700,135900530,2700,2700,2700,2700,1
20240408,132600,135897830,2700,2700,2700,2700,0
20240408,132500,135897830,2700,2700,2700,2700,0
20240408,132400,135897830,2700,2700,2700,2700,10
20240408,132300,135870830,2700,2700,2700,2700,100
20240408,132200,135600830,2695,2695,2695,2695,0
20240408,132100,135600830,2695,2695,2695,2695,68
20240408,132000,135417570,2705,2705,2705,2705,0
20240408,131900,135417570,2705,2705,2705,2705,0
20240408,131800,135417570,2705,2705,2705,2705,1
20240408,131700,135414865,2705,2705,2705,2705,0
20240408,131600,135414865,2705,2705,2705,2705,0
20240408,131500,135414865,2705,2705,2705,2705,1
20240408,131400,135412160,2700,2705,2705,2700,103
20240408,131300,135134050,2705,2705,2705,2705,0
20240408,131200,135134050,2705,2705,2705,2705,0
20240408,131100,135134050,2705,2705,2705,2705,1
20240408,131000,135131345,2695,2695,2695,2695,80
20240408,130900,134915745,2705,2705,2705,2705,5
20240408,130800,134902220,2695,2695,2695,2695,0
20240408,130700,134902220,2695,2695,2695,2695,20
20240408,130600,134848320,2695,2695,2695,2695,0
20240408,130500,134848320,2695,2695,2695,2695,0
20240408,130400,134848320,2695,2695,2695,2695,0
20240408,130300,134848320,2695,2695,2695,2695,0
20240408,130200,134848320,2695,2695,2695,2695,16
20240408,130100,134805200,2705,2705,2705,2705,0
20240408,130000,134805200,2705,2705,2705,2705,0
20240408,125900,134805200,2705,2705,2705,2705,0
20240408,125800,134805200,2705,2705,2705,2705,2
20240408,125700,134799790,2705,2705,2705,2705,0
20240408,125600,134799790,2705,2700,2705,2700,2048
20240408,125500,129260000,2690,2690,2690,2690,1494
20240408,125400,125241140,2690,2690,2690,2690,0
20240408,125300,125241140,2690,2690,2690,2690,1207
20240408,125200,121994310,2690,2690,2690,2690,800
20240408,125100,119842310,2690,2690,2690,2690,4
20240408,125000,119831550,2700,2700,2700,2690,3622
20240408,124900,110074720,2700,2700,2700,2700,10
20240408,124800,110047720,2700,2700,2700,2700,63
20240408,124700,109877620,2700,2700,2700,2700,7
20240408,124600,109858720,2695,2695,2695,2695,0
20240408,124500,109858720,2695,2695,2695,2695,0
20240408,124400,109858720,2695,2695,2695,2695,55
20240408,124300,109710495,2700,2700,2700,2700,0
20240408,124200,109710495,2700,2700,2700,2700,1
20240408,124100,109707795,2700,2700,2700,2700,0
20240408,124000,109707795,2700,2700,2700,2700,0
20240408,123900,109707795,2700,2700,2700,2700,8
20240408,123800,109686195,2700,2700,2700,2700,0
20240408,123700,109686195,2700,2700,2700,2700,1
20240408,123600,109683495,2695,2695,2695,2695,0
20240408,123500,109683495,2695,2695,2695,2695,0
20240408,123400,109683495,2695,2695,2695,2695,0
20240408,123300,109683495,2695,2695,2695,2695,0
20240408,123200,109683495,2695,2695,2695,2695,0
20240408,123100,109683495,2695,2695,2695,2695,0
20240408,123000,109683495,2695,2695,2695,2695,1
20240408,122900,109680800,2695,2700,2700,2695,1279
20240408,122800,106232930,2700,2700,2700,2700,0
20240408,122700,106232930,2700,2700,2700,2700,0
20240408,122600,106232930,2700,2700,2700,2700,0
20240408,122500,106232930,2700,2700,2700,2700,0
20240408,122400,106232930,2700,2700,2700,2700,0
20240408,122300,106232930,2700,2700,2700,2700,0
20240408,122200,106232930,2700,2700,2700,2700,0
20240408,122100,106232930,2700,2700,2700,2700,0
20240408,122000,106232930,2700,2700,2700,2700,0
20240408,121900,106232930,2700,2700,2700,2700,340
20240408,121800,105314930,2705,2705,2705,2705,0
20240408,121700,105314930,2705,2705,2705,2705,0
20240408,121600,105314930,2705,2705,2705,2705,0
20240408,121500,105314930,2705,2705,2705,2705,0
20240408,121400,105314930,2705,2705,2705,2705,0
20240408,121300,105314930,2705,2705,2705,2705,1
20240408,121200,105312225,2705,2705,2705,2705,0
20240408,121100,105312225,2705,2705,2705,2705,0
20240408,121000,105312225,2705,2705,2705,2705,0
20240408,120900,105312225,2705,2705,2705,2705,200
20240408,120800,104771225,2705,2705,2705,2705,0
20240408,120700,104771225,2705,2705,2705,2705,0
20240408,120600,104771225,2705,2705,2705,2705,0
20240408,120500,104771225,2705,2705,2705,2705,0
20240408,120400,104771225,2705,2705,2705,2705,2
20240408,120300,104765815,2700,2700,2700,2700,0
20240408,120200,104765815,2700,2700,2700,2700,0
20240408,120100,104765815,2700,2700,2700,2700,639
20240408,120000,103040515,2700,2700,2700,2700,0
20240408,115900,103040515,2700,2700,2700,2700,0
20240408,115800,103040515,2700,2700,2700,2700,0
20240408,115700,103040515,2700,2700,2700,2700,0
20240408,115600,103040515,2700,2700,2700,2700,1
20240408,115500,103037815,2695,2695,2695,2695,0
20240408,115400,103037815,2695,2695,2695,2695,1131
20240408,115300,99989770,2695,2700,2700,2695,2200
20240408,115200,94060270,2700,2700,2700,2700,0
20240408,115100,94060270,2700,2700,2700,2700,0
20240408,115000,94060270,2700,2700,2700,2700,260
20240408,114900,93358270,2705,2705,2705,2705,0
20240408,114800,93358270,2705,2705,2705,2705,0
20240408,114700,93358270,2705,2705,2705,2705,371
20240408,114600,92354715,2700,2700,2700,2700,0
20240408,114500,92354715,2700,2700,2700,2700,350
20240408,114400,91409715,2700,2700,2700,2700,0
20240408,114300,91409715,2700,2700,2700,2700,0
20240408,114200,91409715,2700,2700,2700,2700,500
20240408,114100,90059715,2700,2700,2700,2700,0
20240408,114000,90059715,2700,2700,2700,2700,0
20240408,113900,90059715,2700,2700,2700,2700,0
20240408,113800,90059715,2700,2700,2700,2700,736
20240408,113700,88072515,2700,2700,2700,2700,5
20240408,113600,88059015,2700,2700,2700,2700,3077
20240408,113500,79751115,2705,2705,2705,2705,200
20240408,113400,79210115,2705,2705,2705,2705,0
20240408,113300,79210115,2705,2705,2705,2705,282
20240408,113200,78447305,2705,2705,2705,2705,30
20240408,113100,78366155,2700,2700,2700,2700,228
20240408,113000,77750555,2700,2700,2700,2700,9
20240408,112900,77726255,2700,2700,2700,2700,0
20240408,112800,77726255,2700,2700,2700,2700,0
20240408,112700,77726255,2700,2700,2700,2700,0
20240408,112600,77726255,2700,2700,2700,2700,0
20240408,112500,77726255,2700,2700,2700,2700,0
20240408,112400,77726255,2700,2700,2700,2700,20
20240408,112300,77672255,2700,2700,2700,2700,0
20240408,112200,77672255,2700,2700,2700,2700,5
20240408,112100,77658755,2700,2700,2700,2700,0
20240408,112000,77658755,2700,2700,2700,2700,1
20240408,111900,77656055,2700,2700,2700,2700,0
20240408,111800,77656055,2700,2700,2700,2700,0
20240408,111700,77656055,2700,2700,2700,2700,0
20240408,111600,77656055,2700,2700,2700,2700,0
20240408,111500,77656055,2700,2700,2700,2700,0
20240408,111400,77656055,2700,2700,2700,2700,58
20240408,111300,77499455,2700,2700,2700,2700,0
20240408,111200,77499455,2700,2700,2700,2700,0
20240408,111100,77499455,2700,2695,2700,2695,3
20240408,111000,77491365,2690,2690,2690,2690,0
20240408,110900,77491365,2690,2695,2695,2690,200
20240408,110800,76953225,2695,2695,2695,2695,317
20240408,110700,76098910,2695,2695,2695,2695,2740
20240408,110600,68714610,2695,2695,2695,2695,0
20240408,110500,68714610,2695,2695,2695,2695,0
20240408,110400,68714610,2695,2695,2695,2695,15
20240408,110300,68674185,2700,2700,2700,2700,0
20240408,110200,68674185,2700,2700,2700,2700,1
20240408,110100,68671485,2695,2695,2695,2695,5
20240408,110000,68658010,2700,2700,2700,2700,2
20240408,105900,68652610,2700,2700,2700,2700,1
20240408,105800,68649910,2700,2700,2700,2700,0
20240408,105700,68649910,2700,2700,2700,2700,0
20240408,105600,68649910,2700,2700,2700,2700,555
20240408,105500,67151410,2700,2700,2700,2700,20
20240408,105400,67097410,2710,2710,2710,2710,0
20240408,105300,67097410,2710,2710,2710,2710,0
20240408,105200,67097410,2710,2710,2710,2710,0
20240408,105100,67097410,2710,2710,2710,2710,0
20240408,105000,67097410,2710,2710,2710,2710,0
20240408,104900,67097410,2710,2710,2710,2710,1
20240408,104800,67094700,2695,2705,2710,2695,1116
20240408,104700,64082420,2710,2705,2710,2705,9
20240408,104600,64058070,2700,2700,2700,2700,0
20240408,104500,64058070,2700,2705,2705,2700,1673
20240408,104400,59535420,2700,2700,2700,2700,501
20240408,104300,58182720,2705,2705,2705,2705,0
20240408,104200,58182720,2705,2705,2705,2705,5
20240408,104100,58169195,2700,2700,2700,2700,0
20240408,104000,58169195,2700,2700,2700,2700,0
20240408,103900,58169195,2700,2700,2700,2700,0
20240408,103800,58169195,2700,2700,2700,2700,5
20240408,103700,58155695,2700,2700,2700,2700,50
20240408,103600,58020695,2700,2700,2700,2700,1
20240408,103500,58017995,2710,2710,2710,2710,41
20240408,103400,57906885,2700,2700,2700,2700,0
20240408,103300,57906885,2700,2700,2700,2700,0
20240408,103200,57906885,2700,2705,2705,2700,308
20240408,103100,57073750,2705,2705,2705,2705,0
20240408,103000,57073750,2705,2710,2710,2705,101
20240408,102900,56800045,2705,2705,2705,2705,0
20240408,102800,56800045,2705,2705,2705,2705,0
20240408,102700,56800045,2705,2705,2705,2705,0
20240408,102600,56800045,2705,2705,2705,2705,0
20240408,102500,56800045,2705,2705,2705,2705,0
20240408,102400,56800045,2705,2705,2705,2705,1
20240408,102300,56797340,2710,2710,2710,2710,0
20240408,102200,56797340,2710,2710,2710,2710,1
20240408,102100,56794630,2705,2705,2705,2705,1
20240408,102000,56791925,2705,2705,2705,2705,0
20240408,101900,56791925,2705,2705,2705,2700,231
20240408,101800,56167075,2705,2705,2705,2705,300
20240408,101700,55355575,2700,2700,2700,2700,100
20240408,101600,55085575,2700,2700,2700,2700,1574
20240408,101500,50835775,2705,2705,2705,2705,189
20240408,101400,50324530,2705,2705,2705,2705,5
20240408,101300,50311005,2705,2705,2705,2705,5
20240408,101200,50297480,2700,2700,2700,2700,0
20240408,101100,50297480,2700,2700,2700,2700,16
20240408,101000,50254280,2700,2700,2700,2700,0
20240408,100900,50254280,2700,2700,2700,2700,171
20240408,100800,49792580,2700,2705,2705,2700,5
20240408,100700,49779060,2705,2705,2705,2700,894
20240408,100600,47364290,2705,2705,2705,2705,1
20240408,100500,47361585,2705,2705,2705,2705,22
20240408,100400,47302075,2705,2705,2705,2705,2
20240408,100300,47296665,2705,2705,2705,2705,1
20240408,100200,47293960,2705,2705,2705,2705,0
20240408,100100,47293960,2705,2705,2705,2705,10
20240408,100000,47266910,2705,2705,2705,2705,1
20240408,095900,47264205,2705,2705,2705,2705,0
20240408,095800,47264205,2705,2705,2705,2705,0
20240408,095700,47264205,2705,2705,2705,2705,1
20240408,095600,47261500,2700,2700,2700,2700,492
20240408,095500,45933100,2710,2710,2710,2710,0
20240408,095400,45933100,2710,2710,2710,2710,1
20240408,095300,45930390,2710,2710,2710,2710,196
20240408,095200,45399230,2710,2710,2710,2710,1
20240408,095100,45396520,2695,2700,2700,2695,975
20240408,095000,42768870,2710,2710,2710,2710,0
20240408,094900,42768870,2710,2710,2710,2710,0
20240408,094800,42768870,2710,2710,2710,2710,0
20240408,094700,42768870,2710,2710,2710,2710,0
20240408,094600,42768870,2710,2710,2710,2710,18
20240408,094500,42720090,2710,2710,2710,2710,0
20240408,094400,42720090,2710,2710,2710,2710,0
20240408,094300,42720090,2710,2710,2710,2710,400
20240408,094200,41636090,2710,2695,2710,2695,59
20240408,094100,41476335,2710,2710,2710,2710,0
20240408,094000,41476335,2710,2690,2710,2690,119
20240408,093900,41156205,2690,2690,2690,2690,700
20240408,093800,39273205,2690,2700,2710,2690,1871
20240408,093700,34228600,2705,2705,2705,2705,556
20240408,093600,32724620,2710,2710,2710,2710,0
20240408,093500,32724620,2710,2710,2710,2710,0
20240408,093400,32724620,2710,2710,2710,2695,136
20240408,093300,32356585,2700,2700,2700,2700,101
20240408,093200,32083885,2700,2700,2700,2700,112
20240408,093100,31781485,2710,2700,2710,2700,501
20240408,093000,30428775,2700,2705,2705,2700,155
20240408,092900,30010260,2715,2715,2715,2715,0
20240408,092800,30010260,2715,2715,2715,2715,0
20240408,092700,30010260,2715,2715,2715,2715,1
20240408,092600,30007545,2700,2700,2700,2700,31
20240408,092500,29923845,2695,2700,2715,2695,1383
20240408,092400,26193070,2715,2715,2715,2715,2
20240408,092300,26187640,2715,2715,2715,2715,0
20240408,092200,26187640,2715,2715,2715,2715,2
20240408,092100,26182210,2715,2715,2715,2715,0
20240408,092000,26182210,2715,2715,2715,2715,2
20240408,091900,26176780,2695,2695,2695,2695,0
20240408,091800,26176780,2695,2695,2715,2695,10
20240408,091700,26149810,2715,2695,2715,2695,522
20240408,091600,24742800,2700,2715,2715,2700,1167
20240408,091500,21591705,2720,2720,2720,2720,1
20240408,091400,21588985,2700,2700,2700,2700,0
20240408,091300,21588985,2700,2700,2700,2700,3351
20240408,091200,12541285,2700,2720,2720,2700,2415
20240408,091100,6019255,2720,2720,2720,2720,0
20240408,091000,6019255,2720,2720,2720,2720,0
20240408,090900,6019255,2720,2720,2720,2720,2
20240408,090800,6013815,2720,2720,2720,2720,0
20240408,090700,6013815,2720,2715,2720,2715,2
20240408,090600,6008380,2700,2705,2705,2700,1000
20240408,090500,3303660,2720,2720,2720,2720,0
20240408,090400,3303660,2720,2710,2720,2710,405
20240408,090300,2206060,2715,2715,2715,2715,1
20240408,090200,2203345,2720,2720,2720,2720,1
20240408,090100,2200625,2710,2715,2720,2710,364
20240408,090000,1213120,2720,2720,2720,2720,446