KissMeData/065950/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,193100,326704345,2680,2680,2680,2680,940
20240409,193000,326704345,2680,2680,2680,2680,0
20240409,192900,326704345,2680,2680,2680,2680,0
20240409,192800,326704345,2680,2680,2680,2680,0
20240409,192700,326704345,2680,2680,2680,2680,0
20240409,192600,326704345,2680,2680,2680,2680,0
20240409,192500,326704345,2680,2680,2680,2680,0
20240409,192400,326704345,2680,2680,2680,2680,0
20240409,192300,326704345,2680,2680,2680,2680,0
20240409,192200,326704345,2680,2680,2680,2680,0
20240409,192100,326704345,2680,2680,2680,2680,0
20240409,192000,326704345,2680,2680,2680,2680,0
20240409,191900,326704345,2680,2680,2680,2680,0
20240409,191800,326704345,2680,2680,2680,2680,0
20240409,191700,326704345,2680,2680,2680,2680,0
20240409,191600,326704345,2680,2680,2680,2680,0
20240409,191500,326704345,2680,2680,2680,2680,0
20240409,191400,326704345,2680,2680,2680,2680,0
20240409,191300,326704345,2680,2680,2680,2680,0
20240409,191200,326704345,2680,2680,2680,2680,0
20240409,191100,326704345,2680,2680,2680,2680,0
20240409,191000,326704345,2680,2680,2680,2680,0
20240409,190900,326704345,2680,2680,2680,2680,0
20240409,190800,326704345,2680,2680,2680,2680,0
20240409,190700,326704345,2680,2680,2680,2680,0
20240409,190600,326704345,2680,2680,2680,2680,0
20240409,190500,326704345,2680,2680,2680,2680,0
20240409,190400,326704345,2680,2680,2680,2680,0
20240409,190300,326704345,2680,2680,2680,2680,0
20240409,190200,326704345,2680,2680,2680,2680,0
20240409,190100,326704345,2680,2680,2680,2680,940
20240409,190000,326704345,2680,2680,2680,2680,0
20240409,185900,326704345,2680,2680,2680,2680,0
20240409,185800,326704345,2680,2680,2680,2680,0
20240409,185700,326704345,2680,2680,2680,2680,0
20240409,185600,326704345,2680,2680,2680,2680,0
20240409,185500,326704345,2680,2680,2680,2680,0
20240409,185400,326704345,2680,2680,2680,2680,0
20240409,185300,326704345,2680,2680,2680,2680,0
20240409,185200,326704345,2680,2680,2680,2680,0
20240409,185100,326704345,2680,2680,2680,2680,0
20240409,185000,326704345,2680,2680,2680,2680,0
20240409,184900,326704345,2680,2680,2680,2680,0
20240409,184800,326704345,2680,2680,2680,2680,0
20240409,184700,326704345,2680,2680,2680,2680,0
20240409,184600,326704345,2680,2680,2680,2680,0
20240409,184500,326704345,2680,2680,2680,2680,0
20240409,184400,326704345,2680,2680,2680,2680,0
20240409,184300,326704345,2680,2680,2680,2680,0
20240409,184200,326704345,2680,2680,2680,2680,0
20240409,184100,326704345,2680,2680,2680,2680,0
20240409,184000,326704345,2680,2680,2680,2680,0
20240409,183900,326704345,2680,2680,2680,2680,0
20240409,183800,326704345,2680,2680,2680,2680,0
20240409,183700,326704345,2680,2680,2680,2680,0
20240409,183600,326704345,2680,2680,2680,2680,0
20240409,183500,326704345,2680,2680,2680,2680,0
20240409,183400,326704345,2680,2680,2680,2680,0
20240409,183300,326704345,2680,2680,2680,2680,0
20240409,183200,326704345,2680,2680,2680,2680,0
20240409,183100,326704345,2680,2680,2680,2680,940
20240409,183000,326704345,2680,2680,2680,2680,0
20240409,182900,326704345,2680,2680,2680,2680,0
20240409,182800,326704345,2680,2680,2680,2680,0
20240409,182700,326704345,2680,2680,2680,2680,0
20240409,182600,326704345,2680,2680,2680,2680,0
20240409,182500,326704345,2680,2680,2680,2680,0
20240409,182400,326704345,2680,2680,2680,2680,0
20240409,182300,326704345,2680,2680,2680,2680,0
20240409,182200,326704345,2680,2680,2680,2680,0
20240409,182100,326704345,2680,2680,2680,2680,0
20240409,182000,326704345,2680,2680,2680,2680,0
20240409,181900,326704345,2680,2680,2680,2680,0
20240409,181800,326704345,2680,2680,2680,2680,0
20240409,181700,326704345,2680,2680,2680,2680,0
20240409,181600,326704345,2680,2680,2680,2680,0
20240409,181500,326704345,2680,2680,2680,2680,0
20240409,181400,326704345,2680,2680,2680,2680,0
20240409,181300,326704345,2680,2680,2680,2680,0
20240409,181200,326704345,2680,2680,2680,2680,0
20240409,181100,326704345,2680,2680,2680,2680,0
20240409,181000,326704345,2680,2680,2680,2680,0
20240409,180900,326704345,2680,2680,2680,2680,0
20240409,180800,326704345,2680,2680,2680,2680,0
20240409,180700,326704345,2680,2680,2680,2680,0
20240409,180600,326704345,2680,2680,2680,2680,0
20240409,180500,326704345,2680,2680,2680,2680,0
20240409,180400,326704345,2680,2680,2680,2680,0
20240409,180300,326704345,2680,2680,2680,2680,0
20240409,180200,326704345,2680,2680,2680,2680,0
20240409,180100,326704345,2680,2680,2680,2680,940
20240409,180000,326704345,2680,2680,2680,2680,0
20240409,175900,326704345,2680,2680,2680,2680,0
20240409,175800,326704345,2680,2680,2680,2680,0
20240409,175700,326704345,2680,2680,2680,2680,0
20240409,175600,326704345,2680,2680,2680,2680,0
20240409,175500,326704345,2680,2680,2680,2680,0
20240409,175400,326704345,2680,2680,2680,2680,0
20240409,175300,326704345,2680,2680,2680,2680,0
20240409,175200,326704345,2680,2680,2680,2680,0
20240409,175100,326704345,2680,2680,2680,2680,0
20240409,175000,326704345,2680,2680,2680,2680,0
20240409,174900,326704345,2680,2680,2680,2680,0
20240409,174800,326704345,2680,2680,2680,2680,0
20240409,174700,326704345,2680,2680,2680,2680,0
20240409,174600,326704345,2680,2680,2680,2680,0
20240409,174500,326704345,2680,2680,2680,2680,0
20240409,174400,326704345,2680,2680,2680,2680,0
20240409,174300,326704345,2680,2680,2680,2680,0
20240409,174200,326704345,2680,2680,2680,2680,0
20240409,174100,326704345,2680,2680,2680,2680,0
20240409,174000,326704345,2680,2680,2680,2680,0
20240409,173900,326704345,2680,2680,2680,2680,0
20240409,173800,326704345,2680,2680,2680,2680,0
20240409,173700,326704345,2680,2680,2680,2680,0
20240409,173600,326704345,2680,2680,2680,2680,0
20240409,173500,326704345,2680,2680,2680,2680,0
20240409,173400,326704345,2680,2680,2680,2680,0
20240409,173300,326704345,2680,2680,2680,2680,0
20240409,173200,326704345,2680,2680,2680,2680,0
20240409,173100,326704345,2680,2680,2680,2680,940
20240409,173000,326704345,2680,2680,2680,2680,0
20240409,172900,326704345,2680,2680,2680,2680,0
20240409,172800,326704345,2680,2680,2680,2680,0
20240409,172700,326704345,2680,2680,2680,2680,0
20240409,172600,326704345,2680,2680,2680,2680,0
20240409,172500,326704345,2680,2680,2680,2680,0
20240409,172400,326704345,2680,2680,2680,2680,0
20240409,172300,326704345,2680,2680,2680,2680,0
20240409,172200,326704345,2680,2680,2680,2680,0
20240409,172100,326704345,2680,2680,2680,2680,0
20240409,172000,326704345,2680,2680,2680,2680,0
20240409,171900,326704345,2680,2680,2680,2680,0
20240409,171800,326704345,2680,2680,2680,2680,0
20240409,171700,326704345,2680,2680,2680,2680,0
20240409,171600,326704345,2680,2680,2680,2680,0
20240409,171500,326704345,2680,2680,2680,2680,0
20240409,171400,326704345,2680,2680,2680,2680,0
20240409,171300,326704345,2680,2680,2680,2680,0
20240409,171200,326704345,2680,2680,2680,2680,0
20240409,171100,326704345,2680,2680,2680,2680,0
20240409,171000,326704345,2680,2680,2680,2680,0
20240409,170900,326704345,2680,2680,2680,2680,0
20240409,170800,326704345,2680,2680,2680,2680,0
20240409,170700,326704345,2680,2680,2680,2680,0
20240409,170600,326704345,2680,2680,2680,2680,0
20240409,170500,326704345,2680,2680,2680,2680,0
20240409,170400,326704345,2680,2680,2680,2680,0
20240409,170300,326704345,2680,2680,2680,2680,0
20240409,170200,326704345,2680,2680,2680,2680,0
20240409,170100,326704345,2680,2680,2680,2680,940
20240409,170000,326704345,2680,2680,2680,2680,0
20240409,165900,326704345,2680,2680,2680,2680,0
20240409,165800,326704345,2680,2680,2680,2680,0
20240409,165700,326704345,2680,2680,2680,2680,0
20240409,165600,326704345,2680,2680,2680,2680,0
20240409,165500,326704345,2680,2680,2680,2680,0
20240409,165400,326704345,2680,2680,2680,2680,0
20240409,165300,326704345,2680,2680,2680,2680,0
20240409,165200,326704345,2680,2680,2680,2680,0
20240409,165100,326704345,2680,2680,2680,2680,0
20240409,165000,326704345,2680,2680,2680,2680,0
20240409,164900,326704345,2680,2680,2680,2680,0
20240409,164800,326704345,2680,2680,2680,2680,0
20240409,164700,326704345,2680,2680,2680,2680,0
20240409,164600,326704345,2680,2680,2680,2680,0
20240409,164500,326704345,2680,2680,2680,2680,0
20240409,164400,326704345,2680,2680,2680,2680,0
20240409,164300,326704345,2680,2680,2680,2680,0
20240409,164200,326704345,2680,2680,2680,2680,0
20240409,164100,326704345,2680,2680,2680,2680,0
20240409,164000,326704345,2680,2680,2680,2680,0
20240409,163900,326704345,2680,2680,2680,2680,0
20240409,163800,326704345,2680,2680,2680,2680,0
20240409,163700,326704345,2680,2680,2680,2680,0
20240409,163600,326704345,2680,2680,2680,2680,0
20240409,163500,326704345,2680,2680,2680,2680,0
20240409,163400,326704345,2680,2680,2680,2680,0
20240409,163300,326704345,2680,2680,2680,2680,0
20240409,163200,326704345,2680,2680,2680,2680,0
20240409,163100,326704345,2680,2680,2680,2680,940
20240409,163000,326704345,2680,2680,2680,2680,0
20240409,162900,326704345,2680,2680,2680,2680,0
20240409,162800,326704345,2680,2680,2680,2680,0
20240409,162700,326704345,2680,2680,2680,2680,0
20240409,162600,326704345,2680,2680,2680,2680,0
20240409,162500,326704345,2680,2680,2680,2680,0
20240409,162400,326704345,2680,2680,2680,2680,0
20240409,162300,326704345,2680,2680,2680,2680,0
20240409,162200,326704345,2680,2680,2680,2680,0
20240409,162100,326704345,2680,2680,2680,2680,0
20240409,162000,326704345,2680,2680,2680,2680,0
20240409,161900,326704345,2680,2680,2680,2680,0
20240409,161800,326704345,2680,2680,2680,2680,0
20240409,161700,326704345,2680,2680,2680,2680,0
20240409,161600,326704345,2680,2680,2680,2680,0
20240409,161500,326704345,2680,2680,2680,2680,0
20240409,161400,326704345,2680,2680,2680,2680,0
20240409,161300,326704345,2680,2680,2680,2680,0
20240409,161200,326704345,2680,2680,2680,2680,0
20240409,161100,326704345,2680,2680,2680,2680,0
20240409,161000,326704345,2680,2680,2680,2680,0
20240409,160900,326704345,2680,2680,2680,2680,0
20240409,160800,326704345,2680,2680,2680,2680,0
20240409,160700,326704345,2680,2680,2680,2680,0
20240409,160600,326704345,2680,2680,2680,2680,0
20240409,160500,326704345,2680,2680,2680,2680,0
20240409,160400,326704345,2680,2680,2680,2680,0
20240409,160300,326704345,2680,2680,2680,2680,0
20240409,160200,326704345,2680,2680,2680,2680,0
20240409,160100,326704345,2680,2680,2680,2680,940
20240409,160000,326704345,2680,2680,2680,2680,0
20240409,155900,326704345,2680,2680,2680,2680,0
20240409,155800,326704345,2680,2680,2680,2680,0
20240409,155700,326704345,2680,2680,2680,2680,0
20240409,155600,326704345,2680,2680,2680,2680,0
20240409,155500,326704345,2680,2680,2680,2680,0
20240409,155400,326704345,2680,2680,2680,2680,0
20240409,155300,326704345,2680,2680,2680,2680,0
20240409,155200,326704345,2680,2680,2680,2680,0
20240409,155100,326704345,2680,2680,2680,2680,0
20240409,155000,326704345,2680,2680,2680,2680,0
20240409,154900,326704345,2680,2680,2680,2680,0
20240409,154800,326704345,2680,2680,2680,2680,0
20240409,154700,326704345,2680,2680,2680,2680,0
20240409,154600,326704345,2680,2680,2680,2680,0
20240409,154500,326704345,2680,2680,2680,2680,0
20240409,154400,326704345,2680,2680,2680,2680,0
20240409,154300,326704345,2680,2680,2680,2680,0
20240409,154200,326704345,2680,2680,2680,2680,0
20240409,154100,326704345,2680,2680,2680,2680,0
20240409,154000,326704345,2680,2680,2680,2680,0
20240409,153900,326704345,2680,2680,2680,2680,0
20240409,153800,326704345,2680,2680,2680,2680,0
20240409,153700,326704345,2680,2680,2680,2680,0
20240409,153600,326704345,2680,2680,2680,2680,0
20240409,153500,326704345,2680,2680,2680,2680,0
20240409,153400,326704345,2680,2680,2680,2680,0
20240409,153300,326704345,2680,2680,2680,2680,0
20240409,153200,326704345,2680,2680,2680,2680,0
20240409,153100,326704345,2680,2680,2680,2680,940
20240409,153000,326704345,2680,2680,2680,2680,940
20240409,152900,324185145,2690,2690,2690,2690,0
20240409,152800,324185145,2690,2690,2690,2690,0
20240409,152700,324185145,2690,2690,2690,2690,0
20240409,152600,324185145,2690,2690,2690,2690,0
20240409,152500,324185145,2690,2690,2690,2690,0
20240409,152400,324185145,2690,2690,2690,2690,0
20240409,152300,324185145,2690,2690,2690,2690,0
20240409,152200,324185145,2690,2690,2690,2690,0
20240409,152100,324185145,2690,2690,2690,2690,0
20240409,152000,324185145,2690,2690,2690,2690,0
20240409,151900,324185145,2690,2690,2690,2690,112
20240409,151800,323883865,2690,2690,2690,2690,0
20240409,151700,323883865,2690,2690,2690,2690,2
20240409,151600,323878485,2690,2685,2690,2680,1550
20240409,151500,319720110,2685,2685,2685,2685,515
20240409,151400,318337335,2685,2685,2685,2685,0
20240409,151300,318337335,2685,2685,2685,2685,0
20240409,151200,318337335,2685,2685,2685,2685,0
20240409,151100,318337335,2685,2685,2685,2685,110
20240409,151000,318041985,2690,2690,2690,2690,0
20240409,150900,318041985,2690,2690,2690,2690,0
20240409,150800,318041985,2690,2690,2690,2690,2
20240409,150700,318036605,2690,2690,2690,2690,0
20240409,150600,318036605,2690,2690,2690,2690,1
20240409,150500,318033915,2680,2680,2680,2680,164
20240409,150400,317594395,2690,2690,2690,2690,0
20240409,150300,317594395,2690,2685,2690,2685,4600
20240409,150200,305239145,2685,2685,2685,2685,0
20240409,150100,305239145,2685,2685,2685,2685,491
20240409,150000,303920810,2690,2690,2690,2690,0
20240409,145900,303920810,2690,2690,2690,2690,0
20240409,145800,303920810,2690,2690,2690,2690,0
20240409,145700,303920810,2690,2690,2690,2690,10
20240409,145600,303893910,2685,2685,2685,2685,206
20240409,145500,303340800,2685,2685,2685,2685,0
20240409,145400,303340800,2685,2685,2685,2685,2266
20240409,145300,297256590,2690,2690,2690,2690,0
20240409,145200,297256590,2690,2690,2690,2690,0
20240409,145100,297256590,2690,2690,2690,2690,1
20240409,145000,297253900,2685,2685,2685,2685,36
20240409,144900,297157240,2685,2690,2690,2685,735
20240409,144800,295183760,2685,2685,2685,2685,386
20240409,144700,294147350,2690,2690,2690,2690,10
20240409,144600,294120450,2690,2690,2690,2690,1
20240409,144500,294117760,2685,2685,2685,2685,1387
20240409,144400,290393665,2685,2685,2685,2685,98
20240409,144300,290130535,2685,2685,2685,2685,0
20240409,144200,290130535,2685,2685,2685,2685,1000
20240409,144100,287445535,2690,2690,2690,2690,0
20240409,144000,287445535,2690,2690,2690,2690,564
20240409,143900,285928375,2685,2685,2685,2685,1634
20240409,143800,281541085,2685,2685,2690,2685,1104
20240409,143700,278576825,2685,2685,2685,2685,0
20240409,143600,278576825,2685,2685,2685,2685,0
20240409,143500,278576825,2685,2685,2685,2685,0
20240409,143400,278576825,2685,2685,2685,2685,0
20240409,143300,278576825,2685,2690,2690,2685,199
20240409,143200,278041535,2690,2690,2690,2690,86
20240409,143100,277810195,2685,2685,2685,2685,600
20240409,143000,276199195,2690,2690,2690,2690,6
20240409,142900,276183055,2690,2685,2690,2685,1482
20240409,142800,272203785,2690,2690,2690,2690,480
20240409,142700,270912585,2690,2690,2690,2690,0
20240409,142600,270912585,2690,2690,2690,2690,15
20240409,142500,270872235,2690,2695,2695,2690,481
20240409,142400,269578335,2690,2690,2690,2690,0
20240409,142300,269578335,2690,2690,2690,2690,0
20240409,142200,269578335,2690,2690,2690,2690,0
20240409,142100,269578335,2690,2690,2690,2690,0
20240409,142000,269578335,2690,2690,2690,2690,77
20240409,141900,269371205,2690,2690,2690,2690,1569
20240409,141800,265150595,2695,2695,2695,2695,100
20240409,141700,264881095,2695,2695,2695,2695,1363
20240409,141600,261207810,2695,2695,2695,2695,0
20240409,141500,261207810,2695,2695,2695,2695,13
20240409,141400,261172775,2700,2700,2700,2700,1
20240409,141300,261170075,2695,2695,2695,2695,0
20240409,141200,261170075,2695,2695,2695,2695,0
20240409,141100,261170075,2695,2695,2695,2695,0
20240409,141000,261170075,2695,2695,2695,2695,12
20240409,140900,261137735,2700,2700,2700,2700,0
20240409,140800,261137735,2700,2700,2700,2700,564
20240409,140700,259614935,2700,2700,2700,2700,498
20240409,140600,258270335,2695,2695,2695,2695,3000
20240409,140500,250185335,2695,2695,2695,2695,1461
20240409,140400,246247940,2695,2695,2695,2695,0
20240409,140300,246247940,2695,2695,2695,2695,0
20240409,140200,246247940,2695,2695,2695,2695,0
20240409,140100,246247940,2695,2695,2695,2695,0
20240409,140000,246247940,2695,2695,2695,2695,0
20240409,135900,246247940,2695,2695,2695,2695,2
20240409,135800,246242550,2690,2690,2690,2690,0
20240409,135700,246242550,2690,2690,2690,2690,0
20240409,135600,246242550,2690,2690,2690,2690,0
20240409,135500,246242550,2690,2690,2690,2690,1
20240409,135400,246239860,2695,2695,2695,2695,0
20240409,135300,246239860,2695,2695,2695,2695,3
20240409,135200,246231775,2695,2695,2695,2695,0
20240409,135100,246231775,2695,2695,2695,2695,50
20240409,135000,246097025,2700,2700,2700,2700,0
20240409,134900,246097025,2700,2700,2700,2700,0
20240409,134800,246097025,2700,2700,2700,2700,0
20240409,134700,246097025,2700,2700,2700,2700,0
20240409,134600,246097025,2700,2700,2700,2700,0
20240409,134500,246097025,2700,2700,2700,2700,2
20240409,134400,246091625,2700,2700,2700,2700,0
20240409,134300,246091625,2700,2700,2700,2700,0
20240409,134200,246091625,2700,2700,2700,2700,100
20240409,134100,245821625,2700,2700,2700,2700,0
20240409,134000,245821625,2700,2700,2700,2700,6
20240409,133900,245805425,2690,2690,2690,2690,0
20240409,133800,245805425,2690,2690,2690,2690,0
20240409,133700,245805425,2690,2690,2690,2690,0
20240409,133600,245805425,2690,2690,2690,2690,0
20240409,133500,245805425,2690,2690,2690,2690,1
20240409,133400,245802735,2690,2690,2690,2690,0
20240409,133300,245802735,2690,2690,2690,2690,0
20240409,133200,245802735,2690,2690,2690,2690,0
20240409,133100,245802735,2690,2690,2690,2690,0
20240409,133000,245802735,2690,2690,2690,2690,0
20240409,132900,245802735,2690,2695,2695,2690,792
20240409,132800,243672205,2700,2700,2700,2700,0
20240409,132700,243672205,2700,2700,2700,2700,0
20240409,132600,243672205,2700,2700,2700,2700,0
20240409,132500,243672205,2700,2700,2700,2700,0
20240409,132400,243672205,2700,2700,2700,2700,0
20240409,132300,243672205,2700,2700,2700,2700,0
20240409,132200,243672205,2700,2700,2700,2700,43
20240409,132100,243556105,2700,2700,2700,2700,0
20240409,132000,243556105,2700,2700,2700,2700,0
20240409,131900,243556105,2700,2700,2700,2700,7
20240409,131800,243537205,2695,2695,2695,2695,0
20240409,131700,243537205,2695,2695,2695,2695,0
20240409,131600,243537205,2695,2700,2700,2695,3
20240409,131500,243529115,2700,2700,2700,2700,0
20240409,131400,243529115,2700,2700,2700,2700,1
20240409,131300,243526415,2700,2700,2700,2700,0
20240409,131200,243526415,2700,2700,2700,2700,0
20240409,131100,243526415,2700,2700,2700,2700,0
20240409,131000,243526415,2700,2700,2700,2700,0
20240409,130900,243526415,2700,2700,2700,2700,0
20240409,130800,243526415,2700,2700,2700,2700,0
20240409,130700,243526415,2700,2700,2700,2700,18
20240409,130600,243477815,2700,2700,2700,2700,34
20240409,130500,243386015,2695,2695,2695,2695,3
20240409,130400,243377930,2695,2695,2695,2695,0
20240409,130300,243377930,2695,2695,2695,2695,0
20240409,130200,243377930,2695,2695,2695,2695,400
20240409,130100,242299930,2700,2700,2700,2700,1
20240409,130000,242297230,2695,2695,2695,2695,5
20240409,125900,242283755,2700,2700,2700,2700,0
20240409,125800,242283755,2700,2700,2700,2700,0
20240409,125700,242283755,2700,2700,2700,2700,1
20240409,125600,242281055,2695,2695,2695,2695,0
20240409,125500,242281055,2695,2695,2695,2695,710
20240409,125400,240367605,2695,2695,2695,2695,92
20240409,125300,240119665,2695,2695,2695,2695,0
20240409,125200,240119665,2695,2695,2695,2695,0
20240409,125100,240119665,2695,2695,2695,2695,2
20240409,125000,240114275,2695,2695,2695,2695,0
20240409,124900,240114275,2695,2695,2695,2695,56
20240409,124800,239963355,2695,2695,2695,2695,290
20240409,124700,239181805,2695,2695,2695,2695,742
20240409,124600,237182115,2695,2695,2695,2695,370
20240409,124500,236184965,2685,2690,2690,2685,185
20240409,124400,235687510,2700,2700,2700,2700,1
20240409,124300,235684810,2695,2695,2695,2695,0
20240409,124200,235684810,2695,2695,2695,2695,446
20240409,124100,234482840,2695,2695,2695,2695,33
20240409,124000,234393905,2700,2700,2700,2700,0
20240409,123900,234393905,2700,2700,2700,2700,0
20240409,123800,234393905,2700,2700,2700,2700,100
20240409,123700,234123905,2700,2700,2700,2700,1
20240409,123600,234121205,2700,2700,2700,2700,1
20240409,123500,234118505,2695,2695,2695,2695,12
20240409,123400,234086165,2695,2695,2695,2695,50
20240409,123300,233951415,2705,2705,2705,2705,0
20240409,123200,233951415,2705,2705,2705,2705,0
20240409,123100,233951415,2705,2705,2705,2705,0
20240409,123000,233951415,2705,2705,2705,2705,100
20240409,122900,233680915,2695,2695,2695,2695,0
20240409,122800,233680915,2695,2695,2695,2695,0
20240409,122700,233680915,2695,2695,2695,2695,0
20240409,122600,233680915,2695,2695,2695,2695,0
20240409,122500,233680915,2695,2695,2695,2695,0
20240409,122400,233680915,2695,2695,2695,2695,0
20240409,122300,233680915,2695,2695,2695,2695,0
20240409,122200,233680915,2695,2695,2695,2695,0
20240409,122100,233680915,2695,2695,2695,2695,0
20240409,122000,233680915,2695,2695,2695,2695,0
20240409,121900,233680915,2695,2695,2695,2695,0
20240409,121800,233680915,2695,2695,2695,2695,0
20240409,121700,233680915,2695,2700,2700,2695,60
20240409,121600,233519145,2705,2705,2705,2705,0
20240409,121500,233519145,2705,2705,2705,2705,0
20240409,121400,233519145,2705,2705,2705,2705,0
20240409,121300,233519145,2705,2705,2705,2705,0
20240409,121200,233519145,2705,2705,2705,2705,4
20240409,121100,233508325,2705,2705,2705,2705,0
20240409,121000,233508325,2705,2705,2705,2705,60
20240409,120900,233346025,2700,2700,2700,2700,0
20240409,120800,233346025,2700,2700,2700,2700,0
20240409,120700,233346025,2700,2700,2700,2700,0
20240409,120600,233346025,2700,2700,2700,2700,0
20240409,120500,233346025,2700,2700,2700,2700,0
20240409,120400,233346025,2700,2700,2700,2700,0
20240409,120300,233346025,2700,2700,2700,2700,0
20240409,120200,233346025,2700,2700,2700,2700,0
20240409,120100,233346025,2700,2700,2700,2700,0
20240409,120000,233346025,2700,2700,2700,2700,0
20240409,115900,233346025,2700,2700,2700,2700,0
20240409,115800,233346025,2700,2700,2700,2700,1
20240409,115700,233343325,2700,2700,2700,2700,0
20240409,115600,233343325,2700,2700,2700,2700,0
20240409,115500,233343325,2700,2700,2700,2700,0
20240409,115400,233343325,2700,2700,2700,2700,603
20240409,115300,231715225,2700,2700,2700,2700,2185
20240409,115200,225815725,2700,2700,2700,2700,0
20240409,115100,225815725,2700,2700,2700,2700,500
20240409,115000,224465725,2700,2700,2700,2700,2
20240409,114900,224460325,2695,2695,2695,2695,5991
20240409,114800,208314580,2695,2695,2695,2695,0
20240409,114700,208314580,2695,2695,2695,2695,0
20240409,114600,208314580,2695,2695,2695,2695,3378
20240409,114500,199210870,2695,2695,2695,2695,0
20240409,114400,199210870,2695,2695,2695,2695,1
20240409,114300,199208175,2685,2685,2685,2685,0
20240409,114200,199208175,2685,2685,2685,2685,0
20240409,114100,199208175,2685,2685,2685,2685,0
20240409,114000,199208175,2685,2685,2685,2685,0
20240409,113900,199208175,2685,2685,2685,2685,0
20240409,113800,199208175,2685,2685,2685,2685,0
20240409,113700,199208175,2685,2685,2685,2685,8
20240409,113600,199186695,2680,2680,2680,2680,0
20240409,113500,199186695,2680,2680,2680,2680,1
20240409,113400,199184015,2680,2680,2680,2680,0
20240409,113300,199184015,2680,2685,2685,2680,76
20240409,113200,198979985,2685,2685,2685,2685,34
20240409,113100,198888695,2685,2685,2685,2685,10
20240409,113000,198861845,2685,2685,2685,2680,3883
20240409,112900,188443515,2685,2685,2685,2685,1
20240409,112800,188440830,2685,2695,2695,2685,176
20240409,112700,187968090,2685,2685,2685,2685,4
20240409,112600,187957350,2685,2690,2690,2685,1033
20240409,112500,185183685,2695,2695,2695,2695,0
20240409,112400,185183685,2695,2695,2695,2695,0
20240409,112300,185183685,2695,2695,2695,2695,0
20240409,112200,185183685,2695,2695,2695,2695,0
20240409,112100,185183685,2695,2695,2695,2695,20
20240409,112000,185129785,2695,2695,2695,2695,0
20240409,111900,185129785,2695,2695,2695,2695,3
20240409,111800,185121700,2695,2695,2695,2695,1
20240409,111700,185119005,2695,2695,2695,2695,1
20240409,111600,185116310,2685,2695,2695,2685,600
20240409,111500,183500310,2690,2690,2690,2690,0
20240409,111400,183500310,2690,2690,2690,2690,415
20240409,111300,182383960,2685,2685,2685,2685,0
20240409,111200,182383960,2685,2685,2685,2685,7
20240409,111100,182365165,2690,2695,2695,2690,6
20240409,111000,182349010,2695,2695,2695,2695,0
20240409,110900,182349010,2695,2695,2695,2695,2
20240409,110800,182343620,2695,2695,2695,2695,0
20240409,110700,182343620,2695,2695,2695,2695,0
20240409,110600,182343620,2695,2690,2695,2690,26
20240409,110500,182273650,2690,2690,2690,2690,0
20240409,110400,182273650,2690,2690,2690,2690,40
20240409,110300,182166050,2690,2690,2690,2690,0
20240409,110200,182166050,2690,2690,2690,2690,5
20240409,110100,182152600,2690,2690,2690,2690,330
20240409,110000,181264900,2690,2690,2690,2690,0
20240409,105900,181264900,2690,2690,2690,2690,0
20240409,105800,181264900,2690,2690,2690,2690,0
20240409,105700,181264900,2690,2690,2690,2690,0
20240409,105600,181264900,2690,2690,2690,2690,0
20240409,105500,181264900,2690,2690,2690,2690,0
20240409,105400,181264900,2690,2690,2690,2690,0
20240409,105300,181264900,2690,2690,2690,2690,0
20240409,105200,181264900,2690,2690,2690,2690,0
20240409,105100,181264900,2690,2690,2690,2690,1
20240409,105000,181262210,2680,2680,2680,2680,0
20240409,104900,181262210,2680,2680,2680,2680,201
20240409,104800,180723530,2695,2695,2695,2695,10
20240409,104700,180696580,2695,2695,2695,2695,6
20240409,104600,180680410,2680,2680,2680,2680,0
20240409,104500,180680410,2680,2680,2680,2680,1
20240409,104400,180677730,2680,2680,2680,2680,316
20240409,104300,179830850,2675,2675,2675,2675,0
20240409,104200,179830850,2675,2675,2675,2675,0
20240409,104100,179830850,2675,2690,2690,2675,15797
20240409,104000,137483545,2690,2690,2690,2690,0
20240409,103900,137483545,2690,2690,2690,2690,0
20240409,103800,137483545,2690,2690,2690,2690,1
20240409,103700,137480855,2690,2690,2690,2690,288
20240409,103600,136706135,2685,2685,2685,2685,0
20240409,103500,136706135,2685,2685,2685,2685,1894
20240409,103400,131620745,2690,2690,2690,2690,25
20240409,103300,131553495,2690,2690,2690,2690,5
20240409,103200,131540045,2690,2690,2690,2690,202
20240409,103100,130996665,2690,2690,2690,2690,0
20240409,103000,130996665,2690,2690,2690,2690,680
20240409,102900,129167465,2690,2690,2690,2690,0
20240409,102800,129167465,2690,2690,2690,2690,0
20240409,102700,129167465,2690,2690,2690,2690,0
20240409,102600,129167465,2690,2695,2695,2690,477
20240409,102500,127884270,2695,2695,2695,2695,23
20240409,102400,127822285,2700,2700,2700,2700,48
20240409,102300,127692685,2700,2700,2700,2700,0
20240409,102200,127692685,2700,2700,2700,2700,56
20240409,102100,127541485,2700,2690,2700,2690,1956
20240409,102000,122279835,2700,2700,2700,2700,0
20240409,101900,122279835,2700,2700,2700,2700,1
20240409,101800,122277135,2690,2690,2690,2690,200
20240409,101700,121739135,2690,2690,2690,2690,0
20240409,101600,121739135,2690,2690,2690,2690,0
20240409,101500,121739135,2690,2690,2690,2690,0
20240409,101400,121739135,2690,2690,2690,2690,449
20240409,101300,120531325,2705,2705,2705,2705,0
20240409,101200,120531325,2705,2705,2705,2705,0
20240409,101100,120531325,2705,2705,2705,2705,0
20240409,101000,120531325,2705,2705,2705,2705,20
20240409,100900,120477225,2705,2705,2705,2705,0
20240409,100800,120477225,2705,2705,2705,2705,0
20240409,100700,120477225,2705,2700,2705,2700,2
20240409,100600,120471820,2700,2700,2700,2700,348
20240409,100500,119532220,2705,2705,2705,2705,0
20240409,100400,119532220,2705,2705,2705,2705,0
20240409,100300,119532220,2705,2705,2705,2705,1
20240409,100200,119529515,2705,2705,2705,2705,0
20240409,100100,119529515,2705,2705,2705,2705,0
20240409,100000,119529515,2705,2705,2705,2705,0
20240409,095900,119529515,2705,2705,2705,2705,0
20240409,095800,119529515,2705,2705,2705,2705,0
20240409,095700,119529515,2705,2695,2705,2695,166
20240409,095600,119081310,2700,2700,2700,2700,0
20240409,095500,119081310,2700,2700,2700,2700,0
20240409,095400,119081310,2700,2700,2700,2700,1
20240409,095300,119078610,2700,2690,2700,2690,7329
20240409,095200,99357900,2695,2695,2695,2695,200
20240409,095100,98818900,2690,2690,2690,2690,180
20240409,095000,98334700,2685,2685,2685,2685,0
20240409,094900,98334700,2685,2700,2700,2685,401
20240409,094800,97258000,2685,2685,2685,2685,723
20240409,094700,95316745,2685,2685,2685,2685,2
20240409,094600,95311375,2700,2700,2700,2700,2
20240409,094500,95305975,2700,2700,2700,2675,19821
20240409,094400,42182840,2700,2705,2705,2700,230
20240409,094300,41561380,2700,2700,2700,2700,0
20240409,094200,41561380,2700,2700,2700,2700,0
20240409,094100,41561380,2700,2700,2700,2700,200
20240409,094000,41021380,2700,2700,2700,2700,0
20240409,093900,41021380,2700,2705,2705,2700,85
20240409,093800,40791770,2710,2710,2710,2710,0
20240409,093700,40791770,2710,2715,2715,2710,208
20240409,093600,40227995,2725,2725,2725,2725,0
20240409,093500,40227995,2725,2730,2730,2720,261
20240409,093400,39517890,2730,2730,2735,2730,328
20240409,093300,38621805,2735,2715,2735,2715,1226
20240409,093200,35278470,2710,2710,2710,2710,31
20240409,093100,35194460,2710,2710,2710,2710,0
20240409,093000,35194460,2710,2710,2710,2710,100
20240409,092900,34923460,2710,2710,2710,2710,1
20240409,092800,34920750,2700,2700,2700,2700,20
20240409,092700,34866750,2700,2700,2700,2700,0
20240409,092600,34866750,2700,2700,2700,2700,283
20240409,092500,34102650,2710,2710,2710,2710,0
20240409,092400,34102650,2710,2710,2710,2710,0
20240409,092300,34102650,2710,2710,2710,2710,1
20240409,092200,34099940,2705,2705,2705,2705,988
20240409,092100,31427400,2705,2710,2710,2705,281
20240409,092000,30667245,2710,2710,2710,2710,2
20240409,091900,30661825,2705,2710,2710,2705,367
20240409,091800,29668985,2710,2710,2710,2710,0
20240409,091700,29668985,2710,2710,2710,2710,0
20240409,091600,29668985,2710,2705,2710,2705,231
20240409,091500,29044125,2705,2700,2705,2700,22
20240409,091400,28984710,2700,2700,2700,2700,130
20240409,091300,28633710,2700,2695,2700,2695,163
20240409,091200,28193645,2695,2695,2695,2695,0
20240409,091100,28193645,2695,2685,2695,2685,873
20240409,091000,25843500,2685,2685,2685,2685,1
20240409,090900,25840815,2690,2690,2690,2690,0
20240409,090800,25840815,2690,2690,2690,2690,1185
20240409,090700,22653165,2690,2690,2690,2690,318
20240409,090600,21797745,2680,2680,2680,2680,1837
20240409,090500,16874585,2690,2690,2690,2690,4
20240409,090400,16863825,2680,2695,2695,2670,5007
20240409,090300,3422650,2695,2695,2695,2695,226
20240409,090200,2813580,2695,2695,2695,2695,0
20240409,090100,2813580,2695,2695,2695,2695,0
20240409,090000,2813580,2695,2695,2695,2695,1044