KissMeData/089150/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,194300,123671115,2690,2690,2690,2690,1183
20240408,194200,123671115,2690,2690,2690,2690,0
20240408,194100,123671115,2690,2690,2690,2690,0
20240408,194000,123671115,2690,2690,2690,2690,0
20240408,193900,123671115,2690,2690,2690,2690,0
20240408,193800,123671115,2690,2690,2690,2690,0
20240408,193700,123671115,2690,2690,2690,2690,0
20240408,193600,123671115,2690,2690,2690,2690,0
20240408,193500,123671115,2690,2690,2690,2690,0
20240408,193400,123671115,2690,2690,2690,2690,0
20240408,193300,123671115,2690,2690,2690,2690,0
20240408,193200,123671115,2690,2690,2690,2690,0
20240408,193100,123671115,2690,2690,2690,2690,0
20240408,193000,123671115,2690,2690,2690,2690,0
20240408,192900,123671115,2690,2690,2690,2690,0
20240408,192800,123671115,2690,2690,2690,2690,0
20240408,192700,123671115,2690,2690,2690,2690,0
20240408,192600,123671115,2690,2690,2690,2690,0
20240408,192500,123671115,2690,2690,2690,2690,0
20240408,192400,123671115,2690,2690,2690,2690,0
20240408,192300,123671115,2690,2690,2690,2690,0
20240408,192200,123671115,2690,2690,2690,2690,0
20240408,192100,123671115,2690,2690,2690,2690,0
20240408,192000,123671115,2690,2690,2690,2690,0
20240408,191900,123671115,2690,2690,2690,2690,0
20240408,191800,123671115,2690,2690,2690,2690,0
20240408,191700,123671115,2690,2690,2690,2690,0
20240408,191600,123671115,2690,2690,2690,2690,0
20240408,191500,123671115,2690,2690,2690,2690,0
20240408,191400,123671115,2690,2690,2690,2690,0
20240408,191300,123671115,2690,2690,2690,2690,1183
20240408,191200,123671115,2690,2690,2690,2690,0
20240408,191100,123671115,2690,2690,2690,2690,0
20240408,191000,123671115,2690,2690,2690,2690,0
20240408,190900,123671115,2690,2690,2690,2690,0
20240408,190800,123671115,2690,2690,2690,2690,0
20240408,190700,123671115,2690,2690,2690,2690,0
20240408,190600,123671115,2690,2690,2690,2690,0
20240408,190500,123671115,2690,2690,2690,2690,0
20240408,190400,123671115,2690,2690,2690,2690,0
20240408,190300,123671115,2690,2690,2690,2690,0
20240408,190200,123671115,2690,2690,2690,2690,0
20240408,190100,123671115,2690,2690,2690,2690,0
20240408,190000,123671115,2690,2690,2690,2690,0
20240408,185900,123671115,2690,2690,2690,2690,0
20240408,185800,123671115,2690,2690,2690,2690,0
20240408,185700,123671115,2690,2690,2690,2690,0
20240408,185600,123671115,2690,2690,2690,2690,0
20240408,185500,123671115,2690,2690,2690,2690,0
20240408,185400,123671115,2690,2690,2690,2690,0
20240408,185300,123671115,2690,2690,2690,2690,0
20240408,185200,123671115,2690,2690,2690,2690,0
20240408,185100,123671115,2690,2690,2690,2690,0
20240408,185000,123671115,2690,2690,2690,2690,0
20240408,184900,123671115,2690,2690,2690,2690,0
20240408,184800,123671115,2690,2690,2690,2690,0
20240408,184700,123671115,2690,2690,2690,2690,0
20240408,184600,123671115,2690,2690,2690,2690,0
20240408,184500,123671115,2690,2690,2690,2690,0
20240408,184400,123671115,2690,2690,2690,2690,0
20240408,184300,123671115,2690,2690,2690,2690,1183
20240408,184200,123671115,2690,2690,2690,2690,0
20240408,184100,123671115,2690,2690,2690,2690,0
20240408,184000,123671115,2690,2690,2690,2690,0
20240408,183900,123671115,2690,2690,2690,2690,0
20240408,183800,123671115,2690,2690,2690,2690,0
20240408,183700,123671115,2690,2690,2690,2690,0
20240408,183600,123671115,2690,2690,2690,2690,0
20240408,183500,123671115,2690,2690,2690,2690,0
20240408,183400,123671115,2690,2690,2690,2690,0
20240408,183300,123671115,2690,2690,2690,2690,0
20240408,183200,123671115,2690,2690,2690,2690,0
20240408,183100,123671115,2690,2690,2690,2690,0
20240408,183000,123671115,2690,2690,2690,2690,0
20240408,182900,123671115,2690,2690,2690,2690,0
20240408,182800,123671115,2690,2690,2690,2690,0
20240408,182700,123671115,2690,2690,2690,2690,0
20240408,182600,123671115,2690,2690,2690,2690,0
20240408,182500,123671115,2690,2690,2690,2690,0
20240408,182400,123671115,2690,2690,2690,2690,0
20240408,182300,123671115,2690,2690,2690,2690,0
20240408,182200,123671115,2690,2690,2690,2690,0
20240408,182100,123671115,2690,2690,2690,2690,0
20240408,182000,123671115,2690,2690,2690,2690,0
20240408,181900,123671115,2690,2690,2690,2690,0
20240408,181800,123671115,2690,2690,2690,2690,0
20240408,181700,123671115,2690,2690,2690,2690,0
20240408,181600,123671115,2690,2690,2690,2690,0
20240408,181500,123671115,2690,2690,2690,2690,0
20240408,181400,123671115,2690,2690,2690,2690,0
20240408,181300,123671115,2690,2690,2690,2690,1183
20240408,181200,123671115,2690,2690,2690,2690,0
20240408,181100,123671115,2690,2690,2690,2690,0
20240408,181000,123671115,2690,2690,2690,2690,0
20240408,180900,123671115,2690,2690,2690,2690,0
20240408,180800,123671115,2690,2690,2690,2690,0
20240408,180700,123671115,2690,2690,2690,2690,0
20240408,180600,123671115,2690,2690,2690,2690,0
20240408,180500,123671115,2690,2690,2690,2690,0
20240408,180400,123671115,2690,2690,2690,2690,0
20240408,180300,123671115,2690,2690,2690,2690,0
20240408,180200,123671115,2690,2690,2690,2690,0
20240408,180100,123671115,2690,2690,2690,2690,0
20240408,180000,123671115,2690,2690,2690,2690,0
20240408,175900,123671115,2690,2690,2690,2690,0
20240408,175800,123671115,2690,2690,2690,2690,0
20240408,175700,123671115,2690,2690,2690,2690,0
20240408,175600,123671115,2690,2690,2690,2690,0
20240408,175500,123671115,2690,2690,2690,2690,0
20240408,175400,123671115,2690,2690,2690,2690,0
20240408,175300,123671115,2690,2690,2690,2690,0
20240408,175200,123671115,2690,2690,2690,2690,0
20240408,175100,123671115,2690,2690,2690,2690,0
20240408,175000,123671115,2690,2690,2690,2690,0
20240408,174900,123671115,2690,2690,2690,2690,0
20240408,174800,123671115,2690,2690,2690,2690,0
20240408,174700,123671115,2690,2690,2690,2690,0
20240408,174600,123671115,2690,2690,2690,2690,0
20240408,174500,123671115,2690,2690,2690,2690,0
20240408,174400,123671115,2690,2690,2690,2690,0
20240408,174300,123671115,2690,2690,2690,2690,1183
20240408,174200,123671115,2690,2690,2690,2690,0
20240408,174100,123671115,2690,2690,2690,2690,0
20240408,174000,123671115,2690,2690,2690,2690,0
20240408,173900,123671115,2690,2690,2690,2690,0
20240408,173800,123671115,2690,2690,2690,2690,0
20240408,173700,123671115,2690,2690,2690,2690,0
20240408,173600,123671115,2690,2690,2690,2690,0
20240408,173500,123671115,2690,2690,2690,2690,0
20240408,173400,123671115,2690,2690,2690,2690,0
20240408,173300,123671115,2690,2690,2690,2690,0
20240408,173200,123671115,2690,2690,2690,2690,0
20240408,173100,123671115,2690,2690,2690,2690,0
20240408,173000,123671115,2690,2690,2690,2690,0
20240408,172900,123671115,2690,2690,2690,2690,0
20240408,172800,123671115,2690,2690,2690,2690,0
20240408,172700,123671115,2690,2690,2690,2690,0
20240408,172600,123671115,2690,2690,2690,2690,0
20240408,172500,123671115,2690,2690,2690,2690,0
20240408,172400,123671115,2690,2690,2690,2690,0
20240408,172300,123671115,2690,2690,2690,2690,0
20240408,172200,123671115,2690,2690,2690,2690,0
20240408,172100,123671115,2690,2690,2690,2690,0
20240408,172000,123671115,2690,2690,2690,2690,0
20240408,171900,123671115,2690,2690,2690,2690,0
20240408,171800,123671115,2690,2690,2690,2690,0
20240408,171700,123671115,2690,2690,2690,2690,0
20240408,171600,123671115,2690,2690,2690,2690,0
20240408,171500,123671115,2690,2690,2690,2690,0
20240408,171400,123671115,2690,2690,2690,2690,0
20240408,171300,123671115,2690,2690,2690,2690,1183
20240408,171200,123671115,2690,2690,2690,2690,0
20240408,171100,123671115,2690,2690,2690,2690,0
20240408,171000,123671115,2690,2690,2690,2690,0
20240408,170900,123671115,2690,2690,2690,2690,0
20240408,170800,123671115,2690,2690,2690,2690,0
20240408,170700,123671115,2690,2690,2690,2690,0
20240408,170600,123671115,2690,2690,2690,2690,0
20240408,170500,123671115,2690,2690,2690,2690,0
20240408,170400,123671115,2690,2690,2690,2690,0
20240408,170300,123671115,2690,2690,2690,2690,0
20240408,170200,123671115,2690,2690,2690,2690,0
20240408,170100,123671115,2690,2690,2690,2690,0
20240408,170000,123671115,2690,2690,2690,2690,0
20240408,165900,123671115,2690,2690,2690,2690,0
20240408,165800,123671115,2690,2690,2690,2690,0
20240408,165700,123671115,2690,2690,2690,2690,0
20240408,165600,123671115,2690,2690,2690,2690,0
20240408,165500,123671115,2690,2690,2690,2690,0
20240408,165400,123671115,2690,2690,2690,2690,0
20240408,165300,123671115,2690,2690,2690,2690,0
20240408,165200,123671115,2690,2690,2690,2690,0
20240408,165100,123671115,2690,2690,2690,2690,0
20240408,165000,123671115,2690,2690,2690,2690,0
20240408,164900,123671115,2690,2690,2690,2690,0
20240408,164800,123671115,2690,2690,2690,2690,0
20240408,164700,123671115,2690,2690,2690,2690,0
20240408,164600,123671115,2690,2690,2690,2690,0
20240408,164500,123671115,2690,2690,2690,2690,0
20240408,164400,123671115,2690,2690,2690,2690,0
20240408,164300,123671115,2690,2690,2690,2690,1183
20240408,164200,123671115,2690,2690,2690,2690,0
20240408,164100,123671115,2690,2690,2690,2690,0
20240408,164000,123671115,2690,2690,2690,2690,0
20240408,163900,123671115,2690,2690,2690,2690,0
20240408,163800,123671115,2690,2690,2690,2690,0
20240408,163700,123671115,2690,2690,2690,2690,0
20240408,163600,123671115,2690,2690,2690,2690,0
20240408,163500,123671115,2690,2690,2690,2690,0
20240408,163400,123671115,2690,2690,2690,2690,0
20240408,163300,123671115,2690,2690,2690,2690,0
20240408,163200,123671115,2690,2690,2690,2690,0
20240408,163100,123671115,2690,2690,2690,2690,0
20240408,163000,123671115,2690,2690,2690,2690,0
20240408,162900,123671115,2690,2690,2690,2690,0
20240408,162800,123671115,2690,2690,2690,2690,0
20240408,162700,123671115,2690,2690,2690,2690,0
20240408,162600,123671115,2690,2690,2690,2690,0
20240408,162500,123671115,2690,2690,2690,2690,0
20240408,162400,123671115,2690,2690,2690,2690,0
20240408,162300,123671115,2690,2690,2690,2690,0
20240408,162200,123671115,2690,2690,2690,2690,0
20240408,162100,123671115,2690,2690,2690,2690,0
20240408,162000,123671115,2690,2690,2690,2690,0
20240408,161900,123671115,2690,2690,2690,2690,0
20240408,161800,123671115,2690,2690,2690,2690,0
20240408,161700,123671115,2690,2690,2690,2690,0
20240408,161600,123671115,2690,2690,2690,2690,0
20240408,161500,123671115,2690,2690,2690,2690,0
20240408,161400,123671115,2690,2690,2690,2690,0
20240408,161300,123671115,2690,2690,2690,2690,1183
20240408,161200,123671115,2690,2690,2690,2690,0
20240408,161100,123671115,2690,2690,2690,2690,0
20240408,161000,123671115,2690,2690,2690,2690,0
20240408,160900,123671115,2690,2690,2690,2690,0
20240408,160800,123671115,2690,2690,2690,2690,0
20240408,160700,123671115,2690,2690,2690,2690,0
20240408,160600,123671115,2690,2690,2690,2690,0
20240408,160500,123671115,2690,2690,2690,2690,0
20240408,160400,123671115,2690,2690,2690,2690,0
20240408,160300,123671115,2690,2690,2690,2690,0
20240408,160200,123671115,2690,2690,2690,2690,0
20240408,160100,123671115,2690,2690,2690,2690,0
20240408,160000,123671115,2690,2690,2690,2690,0
20240408,155900,123671115,2690,2690,2690,2690,0
20240408,155800,123671115,2690,2690,2690,2690,0
20240408,155700,123671115,2690,2690,2690,2690,0
20240408,155600,123671115,2690,2690,2690,2690,0
20240408,155500,123671115,2690,2690,2690,2690,0
20240408,155400,123671115,2690,2690,2690,2690,0
20240408,155300,123671115,2690,2690,2690,2690,0
20240408,155200,123671115,2690,2690,2690,2690,0
20240408,155100,123671115,2690,2690,2690,2690,0
20240408,155000,123671115,2690,2690,2690,2690,0
20240408,154900,123671115,2690,2690,2690,2690,0
20240408,154800,123671115,2690,2690,2690,2690,0
20240408,154700,123671115,2690,2690,2690,2690,0
20240408,154600,123671115,2690,2690,2690,2690,0
20240408,154500,123671115,2690,2690,2690,2690,0
20240408,154400,123671115,2690,2690,2690,2690,0
20240408,154300,123671115,2690,2690,2690,2690,1183
20240408,154200,123671115,2690,2690,2690,2690,0
20240408,154100,123671115,2690,2690,2690,2690,0
20240408,154000,123671115,2690,2690,2690,2690,0
20240408,153900,123671115,2690,2690,2690,2690,0
20240408,153800,123671115,2690,2690,2690,2690,0
20240408,153700,123671115,2690,2690,2690,2690,0
20240408,153600,123671115,2690,2690,2690,2690,0
20240408,153500,123671115,2690,2690,2690,2690,0
20240408,153400,123671115,2690,2690,2690,2690,0
20240408,153300,123671115,2690,2690,2690,2690,0
20240408,153200,123671115,2690,2690,2690,2690,0
20240408,153100,123671115,2690,2690,2690,2690,0
20240408,153000,123671115,2690,2690,2690,2690,1183
20240408,152900,120488845,2700,2700,2700,2700,0
20240408,152800,120488845,2700,2700,2700,2700,0
20240408,152700,120488845,2700,2700,2700,2700,0
20240408,152600,120488845,2700,2700,2700,2700,0
20240408,152500,120488845,2700,2700,2700,2700,0
20240408,152400,120488845,2700,2700,2700,2700,0
20240408,152300,120488845,2700,2700,2700,2700,0
20240408,152200,120488845,2700,2700,2700,2700,0
20240408,152100,120488845,2700,2700,2700,2700,0
20240408,152000,120488845,2700,2700,2700,2700,0
20240408,151900,120488845,2700,2700,2700,2695,9
20240408,151800,120464560,2700,2695,2700,2690,3528
20240408,151700,110957915,2695,2695,2695,2695,0
20240408,151600,110957915,2695,2695,2695,2695,400
20240408,151500,109879915,2700,2700,2700,2700,0
20240408,151400,109879915,2700,2700,2700,2700,186
20240408,151300,109377715,2700,2700,2700,2700,92
20240408,151200,109129315,2700,2700,2700,2700,0
20240408,151100,109129315,2700,2700,2700,2700,2
20240408,151000,109123915,2700,2705,2705,2700,1046
20240408,150900,106299680,2705,2705,2705,2705,24
20240408,150800,106234760,2700,2700,2700,2700,0
20240408,150700,106234760,2700,2700,2700,2700,0
20240408,150600,106234760,2700,2700,2700,2700,0
20240408,150500,106234760,2700,2705,2705,2700,248
20240408,150400,105565155,2705,2705,2705,2700,1074
20240408,150300,102665235,2705,2705,2705,2705,9
20240408,150200,102640890,2705,2705,2705,2705,0
20240408,150100,102640890,2705,2705,2705,2705,0
20240408,150000,102640890,2705,2705,2705,2705,0
20240408,145900,102640890,2705,2705,2705,2705,1
20240408,145800,102638185,2705,2705,2705,2705,100
20240408,145700,102367685,2705,2705,2705,2705,0
20240408,145600,102367685,2705,2705,2705,2705,0
20240408,145500,102367685,2705,2705,2705,2705,2
20240408,145400,102362275,2705,2705,2705,2705,0
20240408,145300,102362275,2705,2705,2705,2705,0
20240408,145200,102362275,2705,2705,2705,2705,0
20240408,145100,102362275,2705,2705,2705,2705,0
20240408,145000,102362275,2705,2705,2705,2705,0
20240408,144900,102362275,2705,2705,2705,2705,2
20240408,144800,102356865,2705,2705,2705,2705,0
20240408,144700,102356865,2705,2705,2705,2705,0
20240408,144600,102356865,2705,2705,2705,2705,0
20240408,144500,102356865,2705,2705,2705,2705,0
20240408,144400,102356865,2705,2705,2705,2705,0
20240408,144300,102356865,2705,2705,2705,2705,0
20240408,144200,102356865,2705,2705,2705,2705,0
20240408,144100,102356865,2705,2705,2705,2705,0
20240408,144000,102356865,2705,2705,2705,2705,0
20240408,143900,102356865,2705,2705,2705,2705,304
20240408,143800,101534545,2710,2710,2710,2710,0
20240408,143700,101534545,2710,2710,2710,2710,0
20240408,143600,101534545,2710,2710,2710,2710,0
20240408,143500,101534545,2710,2710,2710,2710,0
20240408,143400,101534545,2710,2710,2710,2710,0
20240408,143300,101534545,2710,2710,2710,2710,0
20240408,143200,101534545,2710,2710,2710,2710,0
20240408,143100,101534545,2710,2710,2710,2710,0
20240408,143000,101534545,2710,2710,2710,2710,17
20240408,142900,101488475,2710,2710,2710,2710,5
20240408,142800,101474925,2710,2710,2710,2710,0
20240408,142700,101474925,2710,2710,2710,2710,0
20240408,142600,101474925,2710,2710,2710,2710,0
20240408,142500,101474925,2710,2710,2710,2710,0
20240408,142400,101474925,2710,2710,2710,2710,0
20240408,142300,101474925,2710,2710,2710,2710,0
20240408,142200,101474925,2710,2710,2710,2710,0
20240408,142100,101474925,2710,2710,2710,2710,0
20240408,142000,101474925,2710,2710,2710,2710,0
20240408,141900,101474925,2710,2710,2710,2710,0
20240408,141800,101474925,2710,2710,2710,2710,0
20240408,141700,101474925,2710,2710,2710,2710,1
20240408,141600,101472215,2695,2695,2695,2695,0
20240408,141500,101472215,2695,2695,2695,2695,0
20240408,141400,101472215,2695,2700,2700,2695,196
20240408,141300,100943970,2700,2700,2700,2700,0
20240408,141200,100943970,2700,2700,2700,2700,0
20240408,141100,100943970,2700,2700,2700,2700,0
20240408,141000,100943970,2700,2700,2700,2700,0
20240408,140900,100943970,2700,2700,2700,2700,60
20240408,140800,100781970,2700,2715,2715,2700,979
20240408,140700,98132550,2715,2715,2715,2715,0
20240408,140600,98132550,2715,2715,2715,2715,20
20240408,140500,98078250,2710,2710,2710,2710,225
20240408,140400,97468500,2710,2705,2710,2705,166
20240408,140300,97018955,2705,2705,2705,2705,0
20240408,140200,97018955,2705,2705,2705,2705,0
20240408,140100,97018955,2705,2705,2705,2705,0
20240408,140000,97018955,2705,2705,2705,2705,1
20240408,135900,97016250,2705,2700,2705,2700,953
20240408,135800,94443135,2705,2705,2705,2705,0
20240408,135700,94443135,2705,2705,2705,2705,0
20240408,135600,94443135,2705,2705,2705,2705,0
20240408,135500,94443135,2705,2705,2705,2705,0
20240408,135400,94443135,2705,2705,2705,2705,0
20240408,135300,94443135,2705,2705,2705,2705,0
20240408,135200,94443135,2705,2705,2705,2705,0
20240408,135100,94443135,2705,2705,2705,2705,0
20240408,135000,94443135,2705,2705,2705,2705,0
20240408,134900,94443135,2705,2705,2705,2705,0
20240408,134800,94443135,2705,2705,2705,2705,0
20240408,134700,94443135,2705,2705,2705,2705,0
20240408,134600,94443135,2705,2705,2705,2705,0
20240408,134500,94443135,2705,2705,2705,2705,3
20240408,134400,94435020,2705,2705,2705,2705,0
20240408,134300,94435020,2705,2705,2705,2705,0
20240408,134200,94435020,2705,2705,2705,2705,0
20240408,134100,94435020,2705,2705,2705,2705,104
20240408,134000,94153700,2700,2700,2700,2700,0
20240408,133900,94153700,2700,2700,2700,2700,0
20240408,133800,94153700,2700,2700,2700,2700,13
20240408,133700,94118600,2705,2705,2705,2705,8
20240408,133600,94096960,2705,2705,2705,2705,0
20240408,133500,94096960,2705,2705,2705,2705,0
20240408,133400,94096960,2705,2705,2705,2705,299
20240408,133300,93288165,2705,2705,2705,2705,0
20240408,133200,93288165,2705,2705,2705,2705,0
20240408,133100,93288165,2705,2705,2705,2705,0
20240408,133000,93288165,2705,2705,2705,2705,41
20240408,132900,93177260,2700,2700,2700,2700,0
20240408,132800,93177260,2700,2705,2705,2700,158
20240408,132700,92750540,2700,2700,2700,2700,0
20240408,132600,92750540,2700,2700,2700,2700,0
20240408,132500,92750540,2700,2700,2700,2700,0
20240408,132400,92750540,2700,2700,2700,2700,0
20240408,132300,92750540,2700,2700,2700,2700,0
20240408,132200,92750540,2700,2700,2700,2700,0
20240408,132100,92750540,2700,2700,2700,2700,566
20240408,132000,91222340,2700,2700,2700,2700,0
20240408,131900,91222340,2700,2700,2700,2700,0
20240408,131800,91222340,2700,2700,2700,2700,50
20240408,131700,91087340,2700,2700,2700,2700,50
20240408,131600,90952340,2700,2700,2700,2700,0
20240408,131500,90952340,2700,2700,2700,2700,0
20240408,131400,90952340,2700,2700,2700,2700,45
20240408,131300,90830840,2695,2695,2695,2695,0
20240408,131200,90830840,2695,2695,2695,2695,0
20240408,131100,90830840,2695,2695,2695,2695,0
20240408,131000,90830840,2695,2695,2695,2695,0
20240408,130900,90830840,2695,2695,2695,2695,0
20240408,130800,90830840,2695,2700,2700,2695,190
20240408,130700,90318585,2705,2705,2705,2705,0
20240408,130600,90318585,2705,2705,2705,2705,0
20240408,130500,90318585,2705,2705,2705,2705,0
20240408,130400,90318585,2705,2705,2705,2705,0
20240408,130300,90318585,2705,2705,2705,2705,0
20240408,130200,90318585,2705,2705,2705,2705,0
20240408,130100,90318585,2705,2705,2705,2705,0
20240408,130000,90318585,2705,2705,2705,2705,0
20240408,125900,90318585,2705,2705,2705,2705,0
20240408,125800,90318585,2705,2705,2705,2705,0
20240408,125700,90318585,2705,2705,2705,2705,3
20240408,125600,90310470,2705,2705,2705,2705,0
20240408,125500,90310470,2705,2700,2705,2700,12
20240408,125400,90278020,2695,2695,2695,2695,129
20240408,125300,89930365,2700,2700,2700,2700,0
20240408,125200,89930365,2700,2700,2700,2700,0
20240408,125100,89930365,2700,2700,2700,2700,0
20240408,125000,89930365,2700,2700,2700,2700,0
20240408,124900,89930365,2700,2700,2700,2700,0
20240408,124800,89930365,2700,2700,2700,2700,0
20240408,124700,89930365,2700,2700,2700,2700,2
20240408,124600,89924965,2705,2700,2705,2700,4
20240408,124500,89914160,2700,2700,2700,2700,1
20240408,124400,89911460,2700,2700,2700,2700,0
20240408,124300,89911460,2700,2700,2700,2700,4
20240408,124200,89900660,2700,2700,2700,2695,75
20240408,124100,89698185,2700,2700,2700,2700,5
20240408,124000,89684685,2700,2700,2700,2700,36
20240408,123900,89587485,2700,2700,2700,2700,12
20240408,123800,89555085,2700,2700,2700,2700,1
20240408,123700,89552385,2700,2700,2700,2700,1
20240408,123600,89549685,2700,2700,2700,2700,0
20240408,123500,89549685,2700,2700,2700,2700,2
20240408,123400,89544285,2700,2700,2700,2700,1
20240408,123300,89541585,2700,2700,2700,2700,12
20240408,123200,89509185,2700,2700,2700,2700,0
20240408,123100,89509185,2700,2700,2700,2700,0
20240408,123000,89509185,2700,2700,2700,2700,1
20240408,122900,89506485,2700,2700,2700,2700,1
20240408,122800,89503785,2700,2700,2700,2700,1
20240408,122700,89501085,2700,2700,2700,2695,179
20240408,122600,89018355,2705,2705,2705,2705,0
20240408,122500,89018355,2705,2700,2705,2700,2412
20240408,122400,82505440,2700,2700,2700,2700,0
20240408,122300,82505440,2700,2700,2700,2700,0
20240408,122200,82505440,2700,2705,2705,2700,12
20240408,122100,82472985,2705,2705,2705,2705,0
20240408,122000,82472985,2705,2705,2705,2705,49
20240408,121900,82340440,2705,2705,2705,2705,17
20240408,121800,82294455,2705,2705,2705,2705,4
20240408,121700,82283635,2705,2715,2715,2705,204
20240408,121600,81731765,2715,2715,2715,2715,0
20240408,121500,81731765,2715,2715,2715,2715,0
20240408,121400,81731765,2715,2715,2715,2715,1
20240408,121300,81729050,2710,2710,2710,2710,0
20240408,121200,81729050,2710,2710,2710,2710,0
20240408,121100,81729050,2710,2710,2710,2710,96
20240408,121000,81468890,2710,2710,2710,2710,0
20240408,120900,81468890,2710,2710,2710,2710,0
20240408,120800,81468890,2710,2710,2710,2710,4
20240408,120700,81458050,2700,2705,2705,2700,57
20240408,120600,81304140,2705,2705,2705,2705,0
20240408,120500,81304140,2705,2705,2705,2705,1
20240408,120400,81301435,2700,2700,2700,2700,0
20240408,120300,81301435,2700,2700,2700,2700,0
20240408,120200,81301435,2700,2700,2700,2700,0
20240408,120100,81301435,2700,2700,2700,2700,326
20240408,120000,80421235,2705,2705,2705,2705,0
20240408,115900,80421235,2705,2705,2705,2705,0
20240408,115800,80421235,2705,2705,2705,2705,0
20240408,115700,80421235,2705,2705,2705,2705,0
20240408,115600,80421235,2705,2705,2705,2705,23
20240408,115500,80359020,2705,2700,2705,2700,28
20240408,115400,80283290,2705,2705,2705,2705,214
20240408,115300,79704420,2710,2710,2710,2710,0
20240408,115200,79704420,2710,2710,2710,2710,0
20240408,115100,79704420,2710,2710,2710,2710,0
20240408,115000,79704420,2710,2710,2710,2710,0
20240408,114900,79704420,2710,2705,2710,2705,2
20240408,114800,79699005,2710,2710,2710,2710,407
20240408,114700,78596035,2700,2700,2700,2700,96
20240408,114600,78336835,2710,2710,2710,2710,0
20240408,114500,78336835,2710,2710,2710,2710,0
20240408,114400,78336835,2710,2700,2710,2700,26
20240408,114300,78266585,2705,2700,2710,2700,9
20240408,114200,78242210,2710,2710,2710,2710,0
20240408,114100,78242210,2710,2700,2710,2700,105
20240408,114000,77958660,2700,2700,2700,2700,0
20240408,113900,77958660,2700,2700,2700,2700,0
20240408,113800,77958660,2700,2700,2700,2700,0
20240408,113700,77958660,2700,2700,2700,2700,520
20240408,113600,76554660,2705,2705,2705,2705,0
20240408,113500,76554660,2705,2705,2705,2705,2746
20240408,113400,69126730,2705,2705,2705,2705,0
20240408,113300,69126730,2705,2705,2705,2705,0
20240408,113200,69126730,2705,2705,2705,2705,0
20240408,113100,69126730,2705,2705,2705,2705,51
20240408,113000,68988775,2705,2705,2705,2705,0
20240408,112900,68988775,2705,2705,2705,2705,0
20240408,112800,68988775,2705,2705,2705,2705,0
20240408,112700,68988775,2705,2710,2710,2705,596
20240408,112600,67374095,2705,2710,2710,2705,5
20240408,112500,67360550,2710,2710,2710,2710,1
20240408,112400,67357840,2710,2710,2710,2710,1
20240408,112300,67355130,2710,2710,2710,2710,1
20240408,112200,67352420,2710,2710,2710,2710,1
20240408,112100,67349710,2710,2705,2710,2705,128
20240408,112000,67003165,2710,2705,2710,2705,53
20240408,111900,66859790,2710,2710,2710,2705,205
20240408,111800,66305230,2710,2715,2715,2710,2057
20240408,111700,60730750,2715,2715,2715,2710,98
20240408,111600,60464825,2715,2715,2715,2715,50
20240408,111500,60329075,2715,2715,2715,2715,1
20240408,111400,60326360,2720,2720,2720,2720,18
20240408,111300,60277400,2710,2710,2710,2710,200
20240408,111200,59735400,2710,2710,2710,2710,0
20240408,111100,59735400,2710,2710,2710,2710,0
20240408,111000,59735400,2710,2710,2710,2710,0
20240408,110900,59735400,2710,2710,2710,2710,1
20240408,110800,59732690,2710,2710,2710,2710,0
20240408,110700,59732690,2710,2710,2710,2710,109
20240408,110600,59437300,2710,2710,2710,2710,5
20240408,110500,59423750,2710,2705,2710,2705,70
20240408,110400,59234390,2710,2710,2710,2710,4
20240408,110300,59223550,2710,2710,2710,2705,26
20240408,110200,59153095,2715,2715,2715,2715,0
20240408,110100,59153095,2715,2715,2715,2715,0
20240408,110000,59153095,2715,2715,2715,2715,6
20240408,105900,59136805,2715,2715,2715,2715,35
20240408,105800,59041780,2710,2710,2710,2710,35
20240408,105700,58946930,2705,2715,2715,2705,107
20240408,105600,58657390,2710,2710,2710,2710,0
20240408,105500,58657390,2710,2710,2710,2710,0
20240408,105400,58657390,2710,2720,2720,2710,5833
20240408,105300,42836040,2720,2720,2720,2720,201
20240408,105200,42289320,2720,2720,2720,2720,30
20240408,105100,42207720,2720,2720,2720,2720,176
20240408,105000,41729000,2725,2725,2725,2725,50
20240408,104900,41592750,2725,2725,2725,2725,0
20240408,104800,41592750,2725,2725,2725,2725,80
20240408,104700,41374750,2720,2720,2720,2720,96
20240408,104600,41113630,2720,2720,2720,2720,1
20240408,104500,41110910,2720,2720,2720,2720,0
20240408,104400,41110910,2720,2720,2720,2720,0
20240408,104300,41110910,2720,2720,2720,2720,0
20240408,104200,41110910,2720,2720,2720,2720,0
20240408,104100,41110910,2720,2720,2720,2720,51
20240408,104000,40972190,2720,2720,2720,2720,9
20240408,103900,40947710,2720,2720,2720,2720,0
20240408,103800,40947710,2720,2720,2720,2720,0
20240408,103700,40947710,2720,2720,2720,2720,97
20240408,103600,40683870,2720,2720,2720,2720,0
20240408,103500,40683870,2720,2720,2720,2720,501
20240408,103400,39321150,2720,2720,2720,2720,0
20240408,103300,39321150,2720,2720,2720,2720,0
20240408,103200,39321150,2720,2720,2720,2720,0
20240408,103100,39321150,2720,2720,2720,2720,0
20240408,103000,39321150,2720,2720,2720,2720,0
20240408,102900,39321150,2720,2725,2725,2720,2
20240408,102800,39315705,2720,2720,2720,2720,0
20240408,102700,39315705,2720,2720,2720,2720,97
20240408,102600,39051865,2720,2720,2720,2720,308
20240408,102500,38214105,2720,2720,2720,2720,0
20240408,102400,38214105,2720,2720,2720,2720,0
20240408,102300,38214105,2720,2725,2725,2720,3
20240408,102200,38205935,2720,2720,2720,2720,0
20240408,102100,38205935,2720,2720,2720,2720,0
20240408,102000,38205935,2720,2720,2720,2720,0
20240408,101900,38205935,2720,2720,2720,2720,0
20240408,101800,38205935,2720,2720,2720,2720,1
20240408,101700,38203215,2720,2720,2720,2720,97
20240408,101600,37939375,2715,2715,2715,2715,0
20240408,101500,37939375,2715,2715,2715,2715,0
20240408,101400,37939375,2715,2715,2715,2715,0
20240408,101300,37939375,2715,2715,2715,2715,0
20240408,101200,37939375,2715,2715,2715,2715,1
20240408,101100,37936660,2715,2715,2715,2715,138
20240408,101000,37561990,2715,2715,2715,2715,0
20240408,100900,37561990,2715,2715,2715,2715,20
20240408,100800,37507690,2715,2715,2715,2715,6
20240408,100700,37491400,2715,2715,2715,2715,837
20240408,100600,35218945,2725,2725,2725,2725,183
20240408,100500,34720270,2720,2720,2720,2720,3
20240408,100400,34712110,2725,2725,2725,2725,190
20240408,100300,34194360,2725,2725,2725,2725,2
20240408,100200,34188910,2715,2715,2715,2715,0
20240408,100100,34188910,2715,2715,2715,2715,1
20240408,100000,34186195,2720,2720,2720,2720,0
20240408,095900,34186195,2720,2720,2720,2720,62
20240408,095800,34017555,2725,2725,2725,2725,1
20240408,095700,34014830,2725,2725,2725,2725,185
20240408,095600,33510705,2725,2725,2725,2725,20
20240408,095500,33456205,2725,2715,2725,2715,2
20240408,095400,33450765,2715,2715,2715,2715,255
20240408,095300,32758440,2715,2715,2715,2715,105
20240408,095200,32473365,2715,2715,2715,2705,280
20240408,095100,31715650,2710,2710,2710,2710,0
20240408,095000,31715650,2710,2710,2710,2710,999
20240408,094900,29008360,2710,2715,2715,2710,5
20240408,094800,28994790,2715,2715,2715,2715,139
20240408,094700,28617405,2715,2715,2715,2715,52
20240408,094600,28476225,2715,2720,2720,2715,37
20240408,094500,28375750,2740,2735,2740,2695,3889
20240408,094400,17788870,2735,2735,2735,2735,66
20240408,094300,17608360,2735,2735,2735,2735,10
20240408,094200,17581010,2735,2735,2735,2735,0
20240408,094100,17581010,2735,2735,2735,2735,0
20240408,094000,17581010,2735,2735,2735,2735,1664
20240408,093900,13029970,2740,2735,2740,2735,36
20240408,093800,12931505,2740,2740,2740,2740,0
20240408,093700,12931505,2740,2740,2740,2740,0
20240408,093600,12931505,2740,2740,2740,2740,1
20240408,093500,12928765,2735,2735,2735,2735,0
20240408,093400,12928765,2735,2735,2735,2735,1
20240408,093300,12926030,2740,2740,2740,2740,19
20240408,093200,12873970,2740,2740,2740,2740,0
20240408,093100,12873970,2740,2740,2740,2740,4
20240408,093000,12863010,2740,2740,2740,2740,9
20240408,092900,12838350,2740,2740,2745,2740,402
20240408,092800,11736865,2735,2735,2735,2735,0
20240408,092700,11736865,2735,2735,2735,2735,2
20240408,092600,11731395,2745,2745,2745,2745,0
20240408,092500,11731395,2745,2745,2745,2745,20
20240408,092400,11676495,2735,2735,2735,2730,81
20240408,092300,11455180,2745,2745,2745,2745,4
20240408,092200,11444200,2740,2740,2740,2740,0
20240408,092100,11444200,2740,2740,2740,2740,100
20240408,092000,11170200,2745,2745,2745,2745,0
20240408,091900,11170200,2745,2745,2745,2745,0
20240408,091800,11170200,2745,2735,2745,2735,105
20240408,091700,10882005,2745,2755,2765,2740,2980
20240408,091600,2701505,2760,2760,2760,2760,104
20240408,091500,2414465,2765,2765,2765,2765,0
20240408,091400,2414465,2765,2765,2765,2765,10
20240408,091300,2386815,2765,2765,2765,2765,1
20240408,091200,2384050,2765,2765,2765,2765,5
20240408,091100,2370225,2760,2765,2765,2760,128
20240408,091000,2016460,2765,2765,2765,2765,2
20240408,090900,2010930,2780,2780,2780,2780,55
20240408,090800,1858030,2780,2780,2780,2770,22
20240408,090700,1796975,2770,2770,2770,2770,0
20240408,090600,1796975,2770,2770,2770,2770,20
20240408,090500,1741575,2770,2770,2770,2770,1
20240408,090400,1738805,2765,2765,2765,2765,18
20240408,090300,1689035,2770,2770,2770,2770,0
20240408,090200,1689035,2770,2775,2775,2770,137
20240408,090100,1308945,2780,2780,2780,2780,1
20240408,090000,1306165,2785,2785,2785,2785,469