KissMeData/081580/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,194000,137247005,2070,2070,2070,2070,1643
20240409,193900,137247005,2070,2070,2070,2070,0
20240409,193800,137247005,2070,2070,2070,2070,0
20240409,193700,137247005,2070,2070,2070,2070,0
20240409,193600,137247005,2070,2070,2070,2070,0
20240409,193500,137247005,2070,2070,2070,2070,0
20240409,193400,137247005,2070,2070,2070,2070,0
20240409,193300,137247005,2070,2070,2070,2070,0
20240409,193200,137247005,2070,2070,2070,2070,0
20240409,193100,137247005,2070,2070,2070,2070,0
20240409,193000,137247005,2070,2070,2070,2070,0
20240409,192900,137247005,2070,2070,2070,2070,0
20240409,192800,137247005,2070,2070,2070,2070,0
20240409,192700,137247005,2070,2070,2070,2070,0
20240409,192600,137247005,2070,2070,2070,2070,0
20240409,192500,137247005,2070,2070,2070,2070,0
20240409,192400,137247005,2070,2070,2070,2070,0
20240409,192300,137247005,2070,2070,2070,2070,0
20240409,192200,137247005,2070,2070,2070,2070,0
20240409,192100,137247005,2070,2070,2070,2070,0
20240409,192000,137247005,2070,2070,2070,2070,0
20240409,191900,137247005,2070,2070,2070,2070,0
20240409,191800,137247005,2070,2070,2070,2070,0
20240409,191700,137247005,2070,2070,2070,2070,0
20240409,191600,137247005,2070,2070,2070,2070,0
20240409,191500,137247005,2070,2070,2070,2070,0
20240409,191400,137247005,2070,2070,2070,2070,0
20240409,191300,137247005,2070,2070,2070,2070,0
20240409,191200,137247005,2070,2070,2070,2070,0
20240409,191100,137247005,2070,2070,2070,2070,0
20240409,191000,137247005,2070,2070,2070,2070,1643
20240409,190900,137247005,2070,2070,2070,2070,0
20240409,190800,137247005,2070,2070,2070,2070,0
20240409,190700,137247005,2070,2070,2070,2070,0
20240409,190600,137247005,2070,2070,2070,2070,0
20240409,190500,137247005,2070,2070,2070,2070,0
20240409,190400,137247005,2070,2070,2070,2070,0
20240409,190300,137247005,2070,2070,2070,2070,0
20240409,190200,137247005,2070,2070,2070,2070,0
20240409,190100,137247005,2070,2070,2070,2070,0
20240409,190000,137247005,2070,2070,2070,2070,0
20240409,185900,137247005,2070,2070,2070,2070,0
20240409,185800,137247005,2070,2070,2070,2070,0
20240409,185700,137247005,2070,2070,2070,2070,0
20240409,185600,137247005,2070,2070,2070,2070,0
20240409,185500,137247005,2070,2070,2070,2070,0
20240409,185400,137247005,2070,2070,2070,2070,0
20240409,185300,137247005,2070,2070,2070,2070,0
20240409,185200,137247005,2070,2070,2070,2070,0
20240409,185100,137247005,2070,2070,2070,2070,0
20240409,185000,137247005,2070,2070,2070,2070,0
20240409,184900,137247005,2070,2070,2070,2070,0
20240409,184800,137247005,2070,2070,2070,2070,0
20240409,184700,137247005,2070,2070,2070,2070,0
20240409,184600,137247005,2070,2070,2070,2070,0
20240409,184500,137247005,2070,2070,2070,2070,0
20240409,184400,137247005,2070,2070,2070,2070,0
20240409,184300,137247005,2070,2070,2070,2070,0
20240409,184200,137247005,2070,2070,2070,2070,0
20240409,184100,137247005,2070,2070,2070,2070,0
20240409,184000,137247005,2070,2070,2070,2070,1643
20240409,183900,137247005,2070,2070,2070,2070,0
20240409,183800,137247005,2070,2070,2070,2070,0
20240409,183700,137247005,2070,2070,2070,2070,0
20240409,183600,137247005,2070,2070,2070,2070,0
20240409,183500,137247005,2070,2070,2070,2070,0
20240409,183400,137247005,2070,2070,2070,2070,0
20240409,183300,137247005,2070,2070,2070,2070,0
20240409,183200,137247005,2070,2070,2070,2070,0
20240409,183100,137247005,2070,2070,2070,2070,0
20240409,183000,137247005,2070,2070,2070,2070,0
20240409,182900,137247005,2070,2070,2070,2070,0
20240409,182800,137247005,2070,2070,2070,2070,0
20240409,182700,137247005,2070,2070,2070,2070,0
20240409,182600,137247005,2070,2070,2070,2070,0
20240409,182500,137247005,2070,2070,2070,2070,0
20240409,182400,137247005,2070,2070,2070,2070,0
20240409,182300,137247005,2070,2070,2070,2070,0
20240409,182200,137247005,2070,2070,2070,2070,0
20240409,182100,137247005,2070,2070,2070,2070,0
20240409,182000,137247005,2070,2070,2070,2070,0
20240409,181900,137247005,2070,2070,2070,2070,0
20240409,181800,137247005,2070,2070,2070,2070,0
20240409,181700,137247005,2070,2070,2070,2070,0
20240409,181600,137247005,2070,2070,2070,2070,0
20240409,181500,137247005,2070,2070,2070,2070,0
20240409,181400,137247005,2070,2070,2070,2070,0
20240409,181300,137247005,2070,2070,2070,2070,0
20240409,181200,137247005,2070,2070,2070,2070,0
20240409,181100,137247005,2070,2070,2070,2070,0
20240409,181000,137247005,2070,2070,2070,2070,1643
20240409,180900,137247005,2070,2070,2070,2070,0
20240409,180800,137247005,2070,2070,2070,2070,0
20240409,180700,137247005,2070,2070,2070,2070,0
20240409,180600,137247005,2070,2070,2070,2070,0
20240409,180500,137247005,2070,2070,2070,2070,0
20240409,180400,137247005,2070,2070,2070,2070,0
20240409,180300,137247005,2070,2070,2070,2070,0
20240409,180200,137247005,2070,2070,2070,2070,0
20240409,180100,137247005,2070,2070,2070,2070,0
20240409,180000,137247005,2070,2070,2070,2070,0
20240409,175900,137247005,2070,2070,2070,2070,0
20240409,175800,137247005,2070,2070,2070,2070,0
20240409,175700,137247005,2070,2070,2070,2070,0
20240409,175600,137247005,2070,2070,2070,2070,0
20240409,175500,137247005,2070,2070,2070,2070,0
20240409,175400,137247005,2070,2070,2070,2070,0
20240409,175300,137247005,2070,2070,2070,2070,0
20240409,175200,137247005,2070,2070,2070,2070,0
20240409,175100,137247005,2070,2070,2070,2070,0
20240409,175000,137247005,2070,2070,2070,2070,0
20240409,174900,137247005,2070,2070,2070,2070,0
20240409,174800,137247005,2070,2070,2070,2070,0
20240409,174700,137247005,2070,2070,2070,2070,0
20240409,174600,137247005,2070,2070,2070,2070,0
20240409,174500,137247005,2070,2070,2070,2070,0
20240409,174400,137247005,2070,2070,2070,2070,0
20240409,174300,137247005,2070,2070,2070,2070,0
20240409,174200,137247005,2070,2070,2070,2070,0
20240409,174100,137247005,2070,2070,2070,2070,0
20240409,174000,137247005,2070,2070,2070,2070,1643
20240409,173900,137247005,2070,2070,2070,2070,0
20240409,173800,137247005,2070,2070,2070,2070,0
20240409,173700,137247005,2070,2070,2070,2070,0
20240409,173600,137247005,2070,2070,2070,2070,0
20240409,173500,137247005,2070,2070,2070,2070,0
20240409,173400,137247005,2070,2070,2070,2070,0
20240409,173300,137247005,2070,2070,2070,2070,0
20240409,173200,137247005,2070,2070,2070,2070,0
20240409,173100,137247005,2070,2070,2070,2070,0
20240409,173000,137247005,2070,2070,2070,2070,0
20240409,172900,137247005,2070,2070,2070,2070,0
20240409,172800,137247005,2070,2070,2070,2070,0
20240409,172700,137247005,2070,2070,2070,2070,0
20240409,172600,137247005,2070,2070,2070,2070,0
20240409,172500,137247005,2070,2070,2070,2070,0
20240409,172400,137247005,2070,2070,2070,2070,0
20240409,172300,137247005,2070,2070,2070,2070,0
20240409,172200,137247005,2070,2070,2070,2070,0
20240409,172100,137247005,2070,2070,2070,2070,0
20240409,172000,137247005,2070,2070,2070,2070,0
20240409,171900,137247005,2070,2070,2070,2070,0
20240409,171800,137247005,2070,2070,2070,2070,0
20240409,171700,137247005,2070,2070,2070,2070,0
20240409,171600,137247005,2070,2070,2070,2070,0
20240409,171500,137247005,2070,2070,2070,2070,0
20240409,171400,137247005,2070,2070,2070,2070,0
20240409,171300,137247005,2070,2070,2070,2070,0
20240409,171200,137247005,2070,2070,2070,2070,0
20240409,171100,137247005,2070,2070,2070,2070,0
20240409,171000,137247005,2070,2070,2070,2070,1643
20240409,170900,137247005,2070,2070,2070,2070,0
20240409,170800,137247005,2070,2070,2070,2070,0
20240409,170700,137247005,2070,2070,2070,2070,0
20240409,170600,137247005,2070,2070,2070,2070,0
20240409,170500,137247005,2070,2070,2070,2070,0
20240409,170400,137247005,2070,2070,2070,2070,0
20240409,170300,137247005,2070,2070,2070,2070,0
20240409,170200,137247005,2070,2070,2070,2070,0
20240409,170100,137247005,2070,2070,2070,2070,0
20240409,170000,137247005,2070,2070,2070,2070,0
20240409,165900,137247005,2070,2070,2070,2070,0
20240409,165800,137247005,2070,2070,2070,2070,0
20240409,165700,137247005,2070,2070,2070,2070,0
20240409,165600,137247005,2070,2070,2070,2070,0
20240409,165500,137247005,2070,2070,2070,2070,0
20240409,165400,137247005,2070,2070,2070,2070,0
20240409,165300,137247005,2070,2070,2070,2070,0
20240409,165200,137247005,2070,2070,2070,2070,0
20240409,165100,137247005,2070,2070,2070,2070,0
20240409,165000,137247005,2070,2070,2070,2070,0
20240409,164900,137247005,2070,2070,2070,2070,0
20240409,164800,137247005,2070,2070,2070,2070,0
20240409,164700,137247005,2070,2070,2070,2070,0
20240409,164600,137247005,2070,2070,2070,2070,0
20240409,164500,137247005,2070,2070,2070,2070,0
20240409,164400,137247005,2070,2070,2070,2070,0
20240409,164300,137247005,2070,2070,2070,2070,0
20240409,164200,137247005,2070,2070,2070,2070,0
20240409,164100,137247005,2070,2070,2070,2070,0
20240409,164000,137247005,2070,2070,2070,2070,1643
20240409,163900,137247005,2070,2070,2070,2070,0
20240409,163800,137247005,2070,2070,2070,2070,0
20240409,163700,137247005,2070,2070,2070,2070,0
20240409,163600,137247005,2070,2070,2070,2070,0
20240409,163500,137247005,2070,2070,2070,2070,0
20240409,163400,137247005,2070,2070,2070,2070,0
20240409,163300,137247005,2070,2070,2070,2070,0
20240409,163200,137247005,2070,2070,2070,2070,0
20240409,163100,137247005,2070,2070,2070,2070,0
20240409,163000,137247005,2070,2070,2070,2070,0
20240409,162900,137247005,2070,2070,2070,2070,0
20240409,162800,137247005,2070,2070,2070,2070,0
20240409,162700,137247005,2070,2070,2070,2070,0
20240409,162600,137247005,2070,2070,2070,2070,0
20240409,162500,137247005,2070,2070,2070,2070,0
20240409,162400,137247005,2070,2070,2070,2070,0
20240409,162300,137247005,2070,2070,2070,2070,0
20240409,162200,137247005,2070,2070,2070,2070,0
20240409,162100,137247005,2070,2070,2070,2070,0
20240409,162000,137247005,2070,2070,2070,2070,0
20240409,161900,137247005,2070,2070,2070,2070,0
20240409,161800,137247005,2070,2070,2070,2070,0
20240409,161700,137247005,2070,2070,2070,2070,0
20240409,161600,137247005,2070,2070,2070,2070,0
20240409,161500,137247005,2070,2070,2070,2070,0
20240409,161400,137247005,2070,2070,2070,2070,0
20240409,161300,137247005,2070,2070,2070,2070,0
20240409,161200,137247005,2070,2070,2070,2070,0
20240409,161100,137247005,2070,2070,2070,2070,0
20240409,161000,137247005,2070,2070,2070,2070,1643
20240409,160900,137247005,2070,2070,2070,2070,0
20240409,160800,137247005,2070,2070,2070,2070,0
20240409,160700,137247005,2070,2070,2070,2070,0
20240409,160600,137247005,2070,2070,2070,2070,0
20240409,160500,137247005,2070,2070,2070,2070,0
20240409,160400,137247005,2070,2070,2070,2070,0
20240409,160300,137247005,2070,2070,2070,2070,0
20240409,160200,137247005,2070,2070,2070,2070,0
20240409,160100,137247005,2070,2070,2070,2070,0
20240409,160000,137247005,2070,2070,2070,2070,0
20240409,155900,137247005,2070,2070,2070,2070,0
20240409,155800,137247005,2070,2070,2070,2070,0
20240409,155700,137247005,2070,2070,2070,2070,0
20240409,155600,137247005,2070,2070,2070,2070,0
20240409,155500,137247005,2070,2070,2070,2070,0
20240409,155400,137247005,2070,2070,2070,2070,0
20240409,155300,137247005,2070,2070,2070,2070,0
20240409,155200,137247005,2070,2070,2070,2070,0
20240409,155100,137247005,2070,2070,2070,2070,0
20240409,155000,137247005,2070,2070,2070,2070,0
20240409,154900,137247005,2070,2070,2070,2070,0
20240409,154800,137247005,2070,2070,2070,2070,0
20240409,154700,137247005,2070,2070,2070,2070,0
20240409,154600,137247005,2070,2070,2070,2070,0
20240409,154500,137247005,2070,2070,2070,2070,0
20240409,154400,137247005,2070,2070,2070,2070,0
20240409,154300,137247005,2070,2070,2070,2070,0
20240409,154200,137247005,2070,2070,2070,2070,0
20240409,154100,137247005,2070,2070,2070,2070,0
20240409,154000,137247005,2070,2070,2070,2070,1643
20240409,153900,137247005,2070,2070,2070,2070,0
20240409,153800,137247005,2070,2070,2070,2070,0
20240409,153700,137247005,2070,2070,2070,2070,0
20240409,153600,137247005,2070,2070,2070,2070,0
20240409,153500,137247005,2070,2070,2070,2070,0
20240409,153400,137247005,2070,2070,2070,2070,0
20240409,153300,137247005,2070,2070,2070,2070,0
20240409,153200,137247005,2070,2070,2070,2070,0
20240409,153100,137247005,2070,2070,2070,2070,0
20240409,153000,137247005,2070,2070,2070,2070,1643
20240409,152900,133845995,2085,2085,2085,2085,0
20240409,152800,133845995,2085,2085,2085,2085,0
20240409,152700,133845995,2085,2085,2085,2085,0
20240409,152600,133845995,2085,2085,2085,2085,0
20240409,152500,133845995,2085,2085,2085,2085,0
20240409,152400,133845995,2085,2085,2085,2085,0
20240409,152300,133845995,2085,2085,2085,2085,0
20240409,152200,133845995,2085,2085,2085,2085,0
20240409,152100,133845995,2085,2085,2085,2085,0
20240409,152000,133845995,2085,2085,2085,2085,0
20240409,151900,133845995,2085,2075,2085,2070,202
20240409,151800,133427455,2075,2075,2085,2070,3428
20240409,151700,126309960,2085,2085,2085,2085,403
20240409,151600,125469705,2075,2075,2075,2075,7
20240409,151500,125455180,2085,2085,2085,2085,0
20240409,151400,125455180,2085,2085,2085,2085,96
20240409,151300,125255020,2075,2075,2075,2075,1
20240409,151200,125252945,2070,2070,2070,2070,0
20240409,151100,125252945,2070,2070,2070,2070,0
20240409,151000,125252945,2070,2070,2070,2070,1
20240409,150900,125250875,2085,2085,2085,2085,0
20240409,150800,125250875,2085,2085,2085,2085,0
20240409,150700,125250875,2085,2085,2085,2085,5
20240409,150600,125240450,2070,2070,2070,2070,0
20240409,150500,125240450,2070,2070,2070,2070,0
20240409,150400,125240450,2070,2075,2075,2070,844
20240409,150300,123489825,2075,2080,2080,2075,120
20240409,150200,123240415,2075,2075,2075,2075,0
20240409,150100,123240415,2075,2075,2075,2075,0
20240409,150000,123240415,2075,2075,2075,2075,0
20240409,145900,123240415,2075,2075,2075,2075,0
20240409,145800,123240415,2075,2075,2075,2075,0
20240409,145700,123240415,2075,2075,2075,2075,1
20240409,145600,123238340,2085,2085,2085,2085,0
20240409,145500,123238340,2085,2085,2085,2085,0
20240409,145400,123238340,2085,2085,2085,2085,0
20240409,145300,123238340,2085,2085,2085,2085,0
20240409,145200,123238340,2085,2085,2085,2085,0
20240409,145100,123238340,2085,2085,2085,2085,0
20240409,145000,123238340,2085,2085,2085,2085,0
20240409,144900,123238340,2085,2085,2085,2085,0
20240409,144800,123238340,2085,2085,2085,2085,0
20240409,144700,123238340,2085,2085,2085,2085,0
20240409,144600,123238340,2085,2085,2085,2085,0
20240409,144500,123238340,2085,2085,2085,2085,0
20240409,144400,123238340,2085,2085,2085,2085,0
20240409,144300,123238340,2085,2085,2085,2085,0
20240409,144200,123238340,2085,2075,2085,2075,86
20240409,144100,123059485,2075,2075,2075,2075,1
20240409,144000,123057410,2075,2080,2080,2075,202
20240409,143900,122638060,2080,2080,2080,2080,7
20240409,143800,122623500,2085,2085,2085,2085,0
20240409,143700,122623500,2085,2085,2085,2085,0
20240409,143600,122623500,2085,2085,2085,2085,0
20240409,143500,122623500,2085,2085,2085,2085,1
20240409,143400,122621415,2085,2085,2085,2085,0
20240409,143300,122621415,2085,2085,2085,2085,1000
20240409,143200,120536415,2085,2085,2085,2085,0
20240409,143100,120536415,2085,2085,2085,2085,5
20240409,143000,120525990,2080,2080,2080,2080,0
20240409,142900,120525990,2080,2080,2080,2080,0
20240409,142800,120525990,2080,2080,2080,2080,0
20240409,142700,120525990,2080,2080,2080,2080,219
20240409,142600,120070470,2080,2080,2080,2080,0
20240409,142500,120070470,2080,2080,2080,2080,0
20240409,142400,120070470,2080,2080,2080,2080,0
20240409,142300,120070470,2080,2080,2080,2080,0
20240409,142200,120070470,2080,2080,2080,2080,0
20240409,142100,120070470,2080,2080,2080,2080,0
20240409,142000,120070470,2080,2080,2080,2080,210
20240409,141900,119633670,2070,2070,2070,2070,0
20240409,141800,119633670,2070,2075,2075,2070,258
20240409,141700,119098870,2075,2075,2075,2075,0
20240409,141600,119098870,2075,2075,2075,2075,0
20240409,141500,119098870,2075,2075,2075,2075,0
20240409,141400,119098870,2075,2075,2075,2075,0
20240409,141300,119098870,2075,2075,2075,2075,0
20240409,141200,119098870,2075,2075,2075,2075,0
20240409,141100,119098870,2075,2075,2075,2075,0
20240409,141000,119098870,2075,2075,2075,2075,0
20240409,140900,119098870,2075,2075,2075,2075,0
20240409,140800,119098870,2075,2075,2075,2075,0
20240409,140700,119098870,2075,2075,2075,2075,0
20240409,140600,119098870,2075,2075,2075,2075,569
20240409,140500,117918195,2075,2075,2075,2075,5
20240409,140400,117907820,2070,2070,2070,2070,0
20240409,140300,117907820,2070,2070,2070,2070,0
20240409,140200,117907820,2070,2070,2070,2070,0
20240409,140100,117907820,2070,2070,2070,2070,0
20240409,140000,117907820,2070,2070,2070,2070,0
20240409,135900,117907820,2070,2070,2070,2070,0
20240409,135800,117907820,2070,2070,2070,2070,0
20240409,135700,117907820,2070,2075,2075,2070,217
20240409,135600,117458565,2075,2075,2075,2075,10
20240409,135500,117437815,2075,2075,2075,2075,0
20240409,135400,117437815,2075,2075,2075,2075,532
20240409,135300,116333915,2075,2075,2075,2075,0
20240409,135200,116333915,2075,2075,2075,2075,0
20240409,135100,116333915,2075,2075,2075,2075,0
20240409,135000,116333915,2075,2075,2075,2075,0
20240409,134900,116333915,2075,2075,2075,2075,0
20240409,134800,116333915,2075,2075,2075,2075,0
20240409,134700,116333915,2075,2075,2075,2075,0
20240409,134600,116333915,2075,2075,2075,2075,107
20240409,134500,116111890,2075,2075,2075,2075,0
20240409,134400,116111890,2075,2075,2075,2075,0
20240409,134300,116111890,2075,2075,2075,2075,0
20240409,134200,116111890,2075,2075,2075,2075,0
20240409,134100,116111890,2075,2075,2075,2075,0
20240409,134000,116111890,2075,2075,2075,2075,0
20240409,133900,116111890,2075,2075,2075,2075,76
20240409,133800,115954190,2080,2080,2080,2080,1
20240409,133700,115952110,2085,2085,2085,2085,0
20240409,133600,115952110,2085,2085,2085,2085,0
20240409,133500,115952110,2085,2085,2085,2085,0
20240409,133400,115952110,2085,2085,2085,2085,1
20240409,133300,115950025,2075,2075,2075,2075,0
20240409,133200,115950025,2075,2075,2075,2075,1
20240409,133100,115947950,2070,2070,2070,2070,0
20240409,133000,115947950,2070,2080,2080,2070,225
20240409,132900,115480085,2085,2085,2085,2085,0
20240409,132800,115480085,2085,2085,2085,2085,0
20240409,132700,115480085,2085,2085,2085,2085,0
20240409,132600,115480085,2085,2085,2085,2085,0
20240409,132500,115480085,2085,2085,2085,2085,0
20240409,132400,115480085,2085,2085,2085,2085,0
20240409,132300,115480085,2085,2085,2085,2085,0
20240409,132200,115480085,2085,2085,2085,2085,0
20240409,132100,115480085,2085,2085,2085,2085,0
20240409,132000,115480085,2085,2085,2085,2085,0
20240409,131900,115480085,2085,2085,2085,2085,0
20240409,131800,115480085,2085,2085,2085,2085,0
20240409,131700,115480085,2085,2085,2085,2085,0
20240409,131600,115480085,2085,2085,2085,2085,0
20240409,131500,115480085,2085,2085,2085,2085,0
20240409,131400,115480085,2085,2085,2085,2085,0
20240409,131300,115480085,2085,2085,2085,2085,0
20240409,131200,115480085,2085,2085,2085,2085,0
20240409,131100,115480085,2085,2085,2085,2085,0
20240409,131000,115480085,2085,2085,2085,2085,0
20240409,130900,115480085,2085,2085,2085,2085,2
20240409,130800,115475915,2085,2085,2085,2085,0
20240409,130700,115475915,2085,2085,2085,2085,3
20240409,130600,115469660,2085,2085,2085,2085,1
20240409,130500,115467575,2070,2080,2085,2070,798
20240409,130400,113811050,2080,2080,2080,2080,0
20240409,130300,113811050,2080,2080,2080,2080,0
20240409,130200,113811050,2080,2080,2080,2080,0
20240409,130100,113811050,2080,2080,2080,2080,4
20240409,130000,113802730,2090,2090,2090,2090,0
20240409,125900,113802730,2090,2075,2090,2075,3510
20240409,125800,106502355,2080,2080,2080,2080,0
20240409,125700,106502355,2080,2080,2080,2080,0
20240409,125600,106502355,2080,2080,2080,2080,0
20240409,125500,106502355,2080,2080,2080,2080,0
20240409,125400,106502355,2080,2080,2080,2080,0
20240409,125300,106502355,2080,2080,2080,2080,0
20240409,125200,106502355,2080,2080,2080,2080,0
20240409,125100,106502355,2080,2080,2080,2080,0
20240409,125000,106502355,2080,2080,2080,2080,0
20240409,124900,106502355,2080,2080,2080,2080,0
20240409,124800,106502355,2080,2080,2080,2080,0
20240409,124700,106502355,2080,2080,2080,2080,0
20240409,124600,106502355,2080,2080,2080,2080,0
20240409,124500,106502355,2080,2080,2080,2080,0
20240409,124400,106502355,2080,2080,2080,2080,0
20240409,124300,106502355,2080,2080,2080,2080,0
20240409,124200,106502355,2080,2080,2080,2080,0
20240409,124100,106502355,2080,2080,2080,2080,0
20240409,124000,106502355,2080,2080,2080,2080,0
20240409,123900,106502355,2080,2080,2080,2080,0
20240409,123800,106502355,2080,2080,2080,2080,0
20240409,123700,106502355,2080,2080,2080,2080,0
20240409,123600,106502355,2080,2080,2080,2080,0
20240409,123500,106502355,2080,2080,2080,2080,10
20240409,123400,106481555,2075,2075,2075,2075,6
20240409,123300,106469105,2075,2075,2075,2075,0
20240409,123200,106469105,2075,2075,2075,2075,0
20240409,123100,106469105,2075,2075,2075,2075,0
20240409,123000,106469105,2075,2075,2075,2075,0
20240409,122900,106469105,2075,2075,2075,2075,0
20240409,122800,106469105,2075,2075,2075,2075,5000
20240409,122700,96094105,2075,2075,2075,2075,0
20240409,122600,96094105,2075,2075,2075,2075,7
20240409,122500,96079580,2075,2075,2075,2075,0
20240409,122400,96079580,2075,2075,2075,2075,0
20240409,122300,96079580,2075,2075,2075,2075,0
20240409,122200,96079580,2075,2075,2075,2075,111
20240409,122100,95849255,2080,2080,2080,2080,0
20240409,122000,95849255,2080,2080,2080,2080,0
20240409,121900,95849255,2080,2080,2080,2080,0
20240409,121800,95849255,2080,2080,2080,2080,0
20240409,121700,95849255,2080,2080,2080,2080,0
20240409,121600,95849255,2080,2080,2080,2080,0
20240409,121500,95849255,2080,2080,2080,2080,100
20240409,121400,95641255,2075,2075,2075,2075,0
20240409,121300,95641255,2075,2075,2075,2075,0
20240409,121200,95641255,2075,2075,2075,2075,0
20240409,121100,95641255,2075,2075,2075,2075,0
20240409,121000,95641255,2075,2075,2075,2075,0
20240409,120900,95641255,2075,2075,2075,2075,0
20240409,120800,95641255,2075,2075,2075,2075,0
20240409,120700,95641255,2075,2075,2075,2075,0
20240409,120600,95641255,2075,2075,2075,2075,0
20240409,120500,95641255,2075,2075,2075,2075,0
20240409,120400,95641255,2075,2075,2075,2075,0
20240409,120300,95641255,2075,2075,2075,2075,0
20240409,120200,95641255,2075,2075,2075,2075,0
20240409,120100,95641255,2075,2075,2075,2075,0
20240409,120000,95641255,2075,2075,2075,2075,0
20240409,115900,95641255,2075,2075,2075,2075,0
20240409,115800,95641255,2075,2075,2075,2075,0
20240409,115700,95641255,2075,2075,2075,2075,0
20240409,115600,95641255,2075,2075,2075,2075,0
20240409,115500,95641255,2075,2075,2075,2075,0
20240409,115400,95641255,2075,2075,2075,2075,0
20240409,115300,95641255,2075,2075,2075,2075,0
20240409,115200,95641255,2075,2075,2075,2075,0
20240409,115100,95641255,2075,2075,2075,2075,0
20240409,115000,95641255,2075,2075,2075,2075,0
20240409,114900,95641255,2075,2075,2075,2075,0
20240409,114800,95641255,2075,2075,2075,2075,0
20240409,114700,95641255,2075,2075,2075,2075,0
20240409,114600,95641255,2075,2080,2080,2075,816
20240409,114500,93947820,2080,2080,2080,2080,0
20240409,114400,93947820,2080,2080,2080,2080,0
20240409,114300,93947820,2080,2080,2080,2080,159
20240409,114200,93617100,2080,2080,2080,2080,0
20240409,114100,93617100,2080,2080,2080,2080,0
20240409,114000,93617100,2080,2080,2080,2080,0
20240409,113900,93617100,2080,2080,2080,2080,0
20240409,113800,93617100,2080,2080,2080,2080,10
20240409,113700,93596300,2075,2075,2075,2075,0
20240409,113600,93596300,2075,2075,2075,2075,6
20240409,113500,93583850,2075,2075,2075,2075,0
20240409,113400,93583850,2075,2075,2075,2075,0
20240409,113300,93583850,2075,2075,2075,2075,0
20240409,113200,93583850,2075,2075,2075,2075,0
20240409,113100,93583850,2075,2075,2075,2075,6
20240409,113000,93571400,2080,2075,2080,2075,2
20240409,112900,93567245,2075,2075,2075,2075,1
20240409,112800,93565170,2085,2085,2085,2085,0
20240409,112700,93565170,2085,2085,2085,2085,0
20240409,112600,93565170,2085,2085,2085,2085,0
20240409,112500,93565170,2085,2085,2085,2085,0
20240409,112400,93565170,2085,2085,2085,2085,0
20240409,112300,93565170,2085,2085,2085,2085,0
20240409,112200,93565170,2085,2085,2085,2085,0
20240409,112100,93565170,2085,2085,2085,2085,0
20240409,112000,93565170,2085,2085,2085,2085,0
20240409,111900,93565170,2085,2085,2085,2085,1000
20240409,111800,91480170,2085,2085,2085,2085,0
20240409,111700,91480170,2085,2085,2085,2085,0
20240409,111600,91480170,2085,2085,2085,2085,0
20240409,111500,91480170,2085,2085,2085,2085,0
20240409,111400,91480170,2085,2085,2085,2085,863
20240409,111300,89680815,2080,2080,2080,2080,0
20240409,111200,89680815,2080,2080,2080,2080,437
20240409,111100,88771855,2080,2080,2080,2080,0
20240409,111000,88771855,2080,2080,2080,2080,0
20240409,110900,88771855,2080,2080,2080,2080,0
20240409,110800,88771855,2080,2080,2080,2080,0
20240409,110700,88771855,2080,2080,2080,2080,0
20240409,110600,88771855,2080,2080,2080,2080,0
20240409,110500,88771855,2080,2080,2080,2080,0
20240409,110400,88771855,2080,2080,2080,2080,4
20240409,110300,88763535,2085,2085,2085,2085,1
20240409,110200,88761450,2085,2085,2085,2085,0
20240409,110100,88761450,2085,2085,2085,2085,0
20240409,110000,88761450,2085,2085,2085,2085,0
20240409,105900,88761450,2085,2085,2085,2085,0
20240409,105800,88761450,2085,2085,2085,2085,0
20240409,105700,88761450,2085,2085,2085,2085,0
20240409,105600,88761450,2085,2085,2085,2085,0
20240409,105500,88761450,2085,2085,2085,2085,0
20240409,105400,88761450,2085,2085,2085,2085,0
20240409,105300,88761450,2085,2085,2085,2085,0
20240409,105200,88761450,2085,2085,2085,2085,0
20240409,105100,88761450,2085,2085,2085,2085,0
20240409,105000,88761450,2085,2085,2085,2085,0
20240409,104900,88761450,2085,2085,2085,2085,290
20240409,104800,88156800,2075,2075,2075,2075,53
20240409,104700,88046825,2075,2075,2075,2075,0
20240409,104600,88046825,2075,2075,2075,2075,0
20240409,104500,88046825,2075,2080,2080,2075,2600
20240409,104400,82643645,2080,2080,2080,2080,0
20240409,104300,82643645,2080,2080,2080,2080,0
20240409,104200,82643645,2080,2080,2080,2080,138
20240409,104100,82356605,2080,2080,2080,2080,9
20240409,104000,82337885,2080,2080,2080,2080,0
20240409,103900,82337885,2080,2080,2080,2080,0
20240409,103800,82337885,2080,2080,2080,2080,0
20240409,103700,82337885,2080,2080,2080,2080,0
20240409,103600,82337885,2080,2080,2080,2080,6
20240409,103500,82325405,2085,2085,2085,2085,536
20240409,103400,81207845,2080,2080,2080,2080,0
20240409,103300,81207845,2080,2080,2080,2080,5
20240409,103200,81197445,2080,2080,2080,2080,8
20240409,103100,81180805,2080,2080,2080,2080,7
20240409,103000,81166245,2085,2085,2085,2085,1
20240409,102900,81164160,2095,2095,2095,2095,0
20240409,102800,81164160,2095,2095,2095,2095,0
20240409,102700,81164160,2095,2095,2095,2095,0
20240409,102600,81164160,2095,2095,2095,2095,0
20240409,102500,81164160,2095,2095,2095,2095,0
20240409,102400,81164160,2095,2085,2095,2080,920
20240409,102300,79245125,2090,2090,2090,2090,2
20240409,102200,79240945,2085,2085,2085,2085,0
20240409,102100,79240945,2085,2085,2085,2085,1431
20240409,102000,76257310,2085,2080,2085,2080,960
20240409,101900,74260505,2085,2085,2085,2085,0
20240409,101800,74260505,2085,2085,2085,2085,0
20240409,101700,74260505,2085,2085,2085,2085,0
20240409,101600,74260505,2085,2085,2085,2085,0
20240409,101500,74260505,2085,2085,2085,2085,0
20240409,101400,74260505,2085,2085,2085,2085,20
20240409,101300,74218805,2085,2085,2085,2085,0
20240409,101200,74218805,2085,2085,2085,2085,0
20240409,101100,74218805,2085,2085,2085,2085,5
20240409,101000,74208380,2085,2085,2085,2085,0
20240409,100900,74208380,2085,2085,2085,2085,0
20240409,100800,74208380,2085,2085,2085,2085,0
20240409,100700,74208380,2085,2085,2085,2085,0
20240409,100600,74208380,2085,2085,2085,2085,0
20240409,100500,74208380,2085,2085,2085,2085,0
20240409,100400,74208380,2085,2085,2085,2085,2
20240409,100300,74204210,2085,2085,2085,2085,0
20240409,100200,74204210,2085,2085,2085,2085,479
20240409,100100,73205495,2085,2085,2085,2085,0
20240409,100000,73205495,2085,2080,2085,2080,1120
20240409,095900,70873045,2085,2085,2085,2085,3
20240409,095800,70866790,2085,2085,2085,2085,489
20240409,095700,69847225,2090,2090,2090,2090,107
20240409,095600,69623595,2090,2090,2090,2090,45
20240409,095500,69529545,2090,2090,2090,2090,0
20240409,095400,69529545,2090,2090,2090,2090,2
20240409,095300,69525365,2090,2090,2090,2090,0
20240409,095200,69525365,2090,2090,2090,2090,0
20240409,095100,69525365,2090,2090,2090,2090,0
20240409,095000,69525365,2090,2090,2090,2090,0
20240409,094900,69525365,2090,2090,2090,2090,0
20240409,094800,69525365,2090,2090,2090,2090,0
20240409,094700,69525365,2090,2090,2090,2090,0
20240409,094600,69525365,2090,2090,2090,2090,0
20240409,094500,69525365,2090,2090,2090,2090,0
20240409,094400,69525365,2090,2090,2090,2090,0
20240409,094300,69525365,2090,2090,2090,2090,0
20240409,094200,69525365,2090,2090,2090,2090,0
20240409,094100,69525365,2090,2080,2090,2080,300
20240409,094000,68901355,2085,2085,2085,2085,0
20240409,093900,68901355,2085,2085,2085,2085,0
20240409,093800,68901355,2085,2090,2090,2085,2
20240409,093700,68897180,2080,2080,2080,2080,99
20240409,093600,68691260,2090,2090,2090,2090,0
20240409,093500,68691260,2090,2090,2090,2090,0
20240409,093400,68691260,2090,2085,2090,2080,6
20240409,093300,68678765,2090,2090,2090,2090,0
20240409,093200,68678765,2090,2090,2090,2090,0
20240409,093100,68678765,2090,2090,2090,2090,0
20240409,093000,68678765,2090,2090,2090,2090,1
20240409,092900,68676675,2090,2090,2090,2090,0
20240409,092800,68676675,2090,2090,2090,2090,0
20240409,092700,68676675,2090,2090,2090,2090,0
20240409,092600,68676675,2090,2090,2090,2090,1
20240409,092500,68674585,2075,2080,2080,2075,7000
20240409,092400,54146740,2080,2080,2080,2080,231
20240409,092300,53666260,2080,2080,2080,2080,231
20240409,092200,53185780,2075,2075,2075,2075,0
20240409,092100,53185780,2075,2075,2075,2075,0
20240409,092000,53185780,2075,2075,2075,2075,0
20240409,091900,53185780,2075,2075,2075,2075,0
20240409,091800,53185780,2075,2075,2075,2075,5000
20240409,091700,42810780,2085,2085,2085,2080,2638
20240409,091600,37320210,2090,2090,2105,2090,2651
20240409,091500,31776755,2095,2095,2095,2095,20
20240409,091400,31734855,2105,2105,2105,2105,0
20240409,091300,31734855,2105,2105,2105,2105,1
20240409,091200,31732750,2110,2110,2110,2110,0
20240409,091100,31732750,2110,2110,2110,2110,0
20240409,091000,31732750,2110,2110,2110,2110,0
20240409,090900,31732750,2110,2110,2110,2110,5
20240409,090800,31722200,2115,2115,2115,2115,0
20240409,090700,31722200,2115,2100,2115,2085,527
20240409,090600,30613465,2075,2085,2085,2075,8032
20240409,090500,13931700,2085,2100,2100,2085,5723
20240409,090400,1966280,2095,2095,2095,2095,0
20240409,090300,1966280,2095,2095,2095,2095,0
20240409,090200,1966280,2095,2095,2095,2095,0
20240409,090100,1966280,2095,2090,2095,2090,616
20240409,090000,677160,2090,2090,2090,2090,324