KissMeData/080420/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,193900,44507095,2160,2160,2160,2160,2822
20240409,193800,44507095,2160,2160,2160,2160,0
20240409,193700,44507095,2160,2160,2160,2160,0
20240409,193600,44507095,2160,2160,2160,2160,0
20240409,193500,44507095,2160,2160,2160,2160,0
20240409,193400,44507095,2160,2160,2160,2160,0
20240409,193300,44507095,2160,2160,2160,2160,0
20240409,193200,44507095,2160,2160,2160,2160,0
20240409,193100,44507095,2160,2160,2160,2160,0
20240409,193000,44507095,2160,2160,2160,2160,0
20240409,192900,44507095,2160,2160,2160,2160,0
20240409,192800,44507095,2160,2160,2160,2160,0
20240409,192700,44507095,2160,2160,2160,2160,0
20240409,192600,44507095,2160,2160,2160,2160,0
20240409,192500,44507095,2160,2160,2160,2160,0
20240409,192400,44507095,2160,2160,2160,2160,0
20240409,192300,44507095,2160,2160,2160,2160,0
20240409,192200,44507095,2160,2160,2160,2160,0
20240409,192100,44507095,2160,2160,2160,2160,0
20240409,192000,44507095,2160,2160,2160,2160,0
20240409,191900,44507095,2160,2160,2160,2160,0
20240409,191800,44507095,2160,2160,2160,2160,0
20240409,191700,44507095,2160,2160,2160,2160,0
20240409,191600,44507095,2160,2160,2160,2160,0
20240409,191500,44507095,2160,2160,2160,2160,0
20240409,191400,44507095,2160,2160,2160,2160,0
20240409,191300,44507095,2160,2160,2160,2160,0
20240409,191200,44507095,2160,2160,2160,2160,0
20240409,191100,44507095,2160,2160,2160,2160,0
20240409,191000,44507095,2160,2160,2160,2160,0
20240409,190900,44507095,2160,2160,2160,2160,2822
20240409,190800,44507095,2160,2160,2160,2160,0
20240409,190700,44507095,2160,2160,2160,2160,0
20240409,190600,44507095,2160,2160,2160,2160,0
20240409,190500,44507095,2160,2160,2160,2160,0
20240409,190400,44507095,2160,2160,2160,2160,0
20240409,190300,44507095,2160,2160,2160,2160,0
20240409,190200,44507095,2160,2160,2160,2160,0
20240409,190100,44507095,2160,2160,2160,2160,0
20240409,190000,44507095,2160,2160,2160,2160,0
20240409,185900,44507095,2160,2160,2160,2160,0
20240409,185800,44507095,2160,2160,2160,2160,0
20240409,185700,44507095,2160,2160,2160,2160,0
20240409,185600,44507095,2160,2160,2160,2160,0
20240409,185500,44507095,2160,2160,2160,2160,0
20240409,185400,44507095,2160,2160,2160,2160,0
20240409,185300,44507095,2160,2160,2160,2160,0
20240409,185200,44507095,2160,2160,2160,2160,0
20240409,185100,44507095,2160,2160,2160,2160,0
20240409,185000,44507095,2160,2160,2160,2160,0
20240409,184900,44507095,2160,2160,2160,2160,0
20240409,184800,44507095,2160,2160,2160,2160,0
20240409,184700,44507095,2160,2160,2160,2160,0
20240409,184600,44507095,2160,2160,2160,2160,0
20240409,184500,44507095,2160,2160,2160,2160,0
20240409,184400,44507095,2160,2160,2160,2160,0
20240409,184300,44507095,2160,2160,2160,2160,0
20240409,184200,44507095,2160,2160,2160,2160,0
20240409,184100,44507095,2160,2160,2160,2160,0
20240409,184000,44507095,2160,2160,2160,2160,0
20240409,183900,44507095,2160,2160,2160,2160,2822
20240409,183800,44507095,2160,2160,2160,2160,0
20240409,183700,44507095,2160,2160,2160,2160,0
20240409,183600,44507095,2160,2160,2160,2160,0
20240409,183500,44507095,2160,2160,2160,2160,0
20240409,183400,44507095,2160,2160,2160,2160,0
20240409,183300,44507095,2160,2160,2160,2160,0
20240409,183200,44507095,2160,2160,2160,2160,0
20240409,183100,44507095,2160,2160,2160,2160,0
20240409,183000,44507095,2160,2160,2160,2160,0
20240409,182900,44507095,2160,2160,2160,2160,0
20240409,182800,44507095,2160,2160,2160,2160,0
20240409,182700,44507095,2160,2160,2160,2160,0
20240409,182600,44507095,2160,2160,2160,2160,0
20240409,182500,44507095,2160,2160,2160,2160,0
20240409,182400,44507095,2160,2160,2160,2160,0
20240409,182300,44507095,2160,2160,2160,2160,0
20240409,182200,44507095,2160,2160,2160,2160,0
20240409,182100,44507095,2160,2160,2160,2160,0
20240409,182000,44507095,2160,2160,2160,2160,0
20240409,181900,44507095,2160,2160,2160,2160,0
20240409,181800,44507095,2160,2160,2160,2160,0
20240409,181700,44507095,2160,2160,2160,2160,0
20240409,181600,44507095,2160,2160,2160,2160,0
20240409,181500,44507095,2160,2160,2160,2160,0
20240409,181400,44507095,2160,2160,2160,2160,0
20240409,181300,44507095,2160,2160,2160,2160,0
20240409,181200,44507095,2160,2160,2160,2160,0
20240409,181100,44507095,2160,2160,2160,2160,0
20240409,181000,44507095,2160,2160,2160,2160,0
20240409,180900,44507095,2160,2160,2160,2160,2822
20240409,180800,44507095,2160,2160,2160,2160,0
20240409,180700,44507095,2160,2160,2160,2160,0
20240409,180600,44507095,2160,2160,2160,2160,0
20240409,180500,44507095,2160,2160,2160,2160,0
20240409,180400,44507095,2160,2160,2160,2160,0
20240409,180300,44507095,2160,2160,2160,2160,0
20240409,180200,44507095,2160,2160,2160,2160,0
20240409,180100,44507095,2160,2160,2160,2160,0
20240409,180000,44507095,2160,2160,2160,2160,0
20240409,175900,44507095,2160,2160,2160,2160,0
20240409,175800,44507095,2160,2160,2160,2160,0
20240409,175700,44507095,2160,2160,2160,2160,0
20240409,175600,44507095,2160,2160,2160,2160,0
20240409,175500,44507095,2160,2160,2160,2160,0
20240409,175400,44507095,2160,2160,2160,2160,0
20240409,175300,44507095,2160,2160,2160,2160,0
20240409,175200,44507095,2160,2160,2160,2160,0
20240409,175100,44507095,2160,2160,2160,2160,0
20240409,175000,44507095,2160,2160,2160,2160,0
20240409,174900,44507095,2160,2160,2160,2160,0
20240409,174800,44507095,2160,2160,2160,2160,0
20240409,174700,44507095,2160,2160,2160,2160,0
20240409,174600,44507095,2160,2160,2160,2160,0
20240409,174500,44507095,2160,2160,2160,2160,0
20240409,174400,44507095,2160,2160,2160,2160,0
20240409,174300,44507095,2160,2160,2160,2160,0
20240409,174200,44507095,2160,2160,2160,2160,0
20240409,174100,44507095,2160,2160,2160,2160,0
20240409,174000,44507095,2160,2160,2160,2160,0
20240409,173900,44507095,2160,2160,2160,2160,2822
20240409,173800,44507095,2160,2160,2160,2160,0
20240409,173700,44507095,2160,2160,2160,2160,0
20240409,173600,44507095,2160,2160,2160,2160,0
20240409,173500,44507095,2160,2160,2160,2160,0
20240409,173400,44507095,2160,2160,2160,2160,0
20240409,173300,44507095,2160,2160,2160,2160,0
20240409,173200,44507095,2160,2160,2160,2160,0
20240409,173100,44507095,2160,2160,2160,2160,0
20240409,173000,44507095,2160,2160,2160,2160,0
20240409,172900,44507095,2160,2160,2160,2160,0
20240409,172800,44507095,2160,2160,2160,2160,0
20240409,172700,44507095,2160,2160,2160,2160,0
20240409,172600,44507095,2160,2160,2160,2160,0
20240409,172500,44507095,2160,2160,2160,2160,0
20240409,172400,44507095,2160,2160,2160,2160,0
20240409,172300,44507095,2160,2160,2160,2160,0
20240409,172200,44507095,2160,2160,2160,2160,0
20240409,172100,44507095,2160,2160,2160,2160,0
20240409,172000,44507095,2160,2160,2160,2160,0
20240409,171900,44507095,2160,2160,2160,2160,0
20240409,171800,44507095,2160,2160,2160,2160,0
20240409,171700,44507095,2160,2160,2160,2160,0
20240409,171600,44507095,2160,2160,2160,2160,0
20240409,171500,44507095,2160,2160,2160,2160,0
20240409,171400,44507095,2160,2160,2160,2160,0
20240409,171300,44507095,2160,2160,2160,2160,0
20240409,171200,44507095,2160,2160,2160,2160,0
20240409,171100,44507095,2160,2160,2160,2160,0
20240409,171000,44507095,2160,2160,2160,2160,0
20240409,170900,44507095,2160,2160,2160,2160,2822
20240409,170800,44507095,2160,2160,2160,2160,0
20240409,170700,44507095,2160,2160,2160,2160,0
20240409,170600,44507095,2160,2160,2160,2160,0
20240409,170500,44507095,2160,2160,2160,2160,0
20240409,170400,44507095,2160,2160,2160,2160,0
20240409,170300,44507095,2160,2160,2160,2160,0
20240409,170200,44507095,2160,2160,2160,2160,0
20240409,170100,44507095,2160,2160,2160,2160,0
20240409,170000,44507095,2160,2160,2160,2160,0
20240409,165900,44507095,2160,2160,2160,2160,0
20240409,165800,44507095,2160,2160,2160,2160,0
20240409,165700,44507095,2160,2160,2160,2160,0
20240409,165600,44507095,2160,2160,2160,2160,0
20240409,165500,44507095,2160,2160,2160,2160,0
20240409,165400,44507095,2160,2160,2160,2160,0
20240409,165300,44507095,2160,2160,2160,2160,0
20240409,165200,44507095,2160,2160,2160,2160,0
20240409,165100,44507095,2160,2160,2160,2160,0
20240409,165000,44507095,2160,2160,2160,2160,0
20240409,164900,44507095,2160,2160,2160,2160,0
20240409,164800,44507095,2160,2160,2160,2160,0
20240409,164700,44507095,2160,2160,2160,2160,0
20240409,164600,44507095,2160,2160,2160,2160,0
20240409,164500,44507095,2160,2160,2160,2160,0
20240409,164400,44507095,2160,2160,2160,2160,0
20240409,164300,44507095,2160,2160,2160,2160,0
20240409,164200,44507095,2160,2160,2160,2160,0
20240409,164100,44507095,2160,2160,2160,2160,0
20240409,164000,44507095,2160,2160,2160,2160,0
20240409,163900,44507095,2160,2160,2160,2160,2822
20240409,163800,44507095,2160,2160,2160,2160,0
20240409,163700,44507095,2160,2160,2160,2160,0
20240409,163600,44507095,2160,2160,2160,2160,0
20240409,163500,44507095,2160,2160,2160,2160,0
20240409,163400,44507095,2160,2160,2160,2160,0
20240409,163300,44507095,2160,2160,2160,2160,0
20240409,163200,44507095,2160,2160,2160,2160,0
20240409,163100,44507095,2160,2160,2160,2160,0
20240409,163000,44507095,2160,2160,2160,2160,0
20240409,162900,44507095,2160,2160,2160,2160,0
20240409,162800,44507095,2160,2160,2160,2160,0
20240409,162700,44507095,2160,2160,2160,2160,0
20240409,162600,44507095,2160,2160,2160,2160,0
20240409,162500,44507095,2160,2160,2160,2160,0
20240409,162400,44507095,2160,2160,2160,2160,0
20240409,162300,44507095,2160,2160,2160,2160,0
20240409,162200,44507095,2160,2160,2160,2160,0
20240409,162100,44507095,2160,2160,2160,2160,0
20240409,162000,44507095,2160,2160,2160,2160,0
20240409,161900,44507095,2160,2160,2160,2160,0
20240409,161800,44507095,2160,2160,2160,2160,0
20240409,161700,44507095,2160,2160,2160,2160,0
20240409,161600,44507095,2160,2160,2160,2160,0
20240409,161500,44507095,2160,2160,2160,2160,0
20240409,161400,44507095,2160,2160,2160,2160,0
20240409,161300,44507095,2160,2160,2160,2160,0
20240409,161200,44507095,2160,2160,2160,2160,0
20240409,161100,44507095,2160,2160,2160,2160,0
20240409,161000,44507095,2160,2160,2160,2160,0
20240409,160900,44507095,2160,2160,2160,2160,2822
20240409,160800,44507095,2160,2160,2160,2160,0
20240409,160700,44507095,2160,2160,2160,2160,0
20240409,160600,44507095,2160,2160,2160,2160,0
20240409,160500,44507095,2160,2160,2160,2160,0
20240409,160400,44507095,2160,2160,2160,2160,0
20240409,160300,44507095,2160,2160,2160,2160,0
20240409,160200,44507095,2160,2160,2160,2160,0
20240409,160100,44507095,2160,2160,2160,2160,0
20240409,160000,44507095,2160,2160,2160,2160,0
20240409,155900,44507095,2160,2160,2160,2160,0
20240409,155800,44507095,2160,2160,2160,2160,0
20240409,155700,44507095,2160,2160,2160,2160,0
20240409,155600,44507095,2160,2160,2160,2160,0
20240409,155500,44507095,2160,2160,2160,2160,0
20240409,155400,44507095,2160,2160,2160,2160,0
20240409,155300,44507095,2160,2160,2160,2160,0
20240409,155200,44507095,2160,2160,2160,2160,0
20240409,155100,44507095,2160,2160,2160,2160,0
20240409,155000,44507095,2160,2160,2160,2160,0
20240409,154900,44507095,2160,2160,2160,2160,0
20240409,154800,44507095,2160,2160,2160,2160,0
20240409,154700,44507095,2160,2160,2160,2160,0
20240409,154600,44507095,2160,2160,2160,2160,0
20240409,154500,44507095,2160,2160,2160,2160,0
20240409,154400,44507095,2160,2160,2160,2160,0
20240409,154300,44507095,2160,2160,2160,2160,0
20240409,154200,44507095,2160,2160,2160,2160,0
20240409,154100,44507095,2160,2160,2160,2160,0
20240409,154000,44507095,2160,2160,2160,2160,0
20240409,153900,44507095,2160,2160,2160,2160,2822
20240409,153800,44507095,2160,2160,2160,2160,0
20240409,153700,44507095,2160,2160,2160,2160,0
20240409,153600,44507095,2160,2160,2160,2160,0
20240409,153500,44507095,2160,2160,2160,2160,0
20240409,153400,44507095,2160,2160,2160,2160,0
20240409,153300,44507095,2160,2160,2160,2160,0
20240409,153200,44507095,2160,2160,2160,2160,0
20240409,153100,44507095,2160,2160,2160,2160,0
20240409,153000,44507095,2160,2160,2160,2160,2822
20240409,152900,38411575,2190,2190,2190,2190,0
20240409,152800,38411575,2190,2190,2190,2190,0
20240409,152700,38411575,2190,2190,2190,2190,0
20240409,152600,38411575,2190,2190,2190,2190,0
20240409,152500,38411575,2190,2190,2190,2190,0
20240409,152400,38411575,2190,2190,2190,2190,0
20240409,152300,38411575,2190,2190,2190,2190,0
20240409,152200,38411575,2190,2190,2190,2190,0
20240409,152100,38411575,2190,2190,2190,2190,0
20240409,152000,38411575,2190,2190,2190,2190,0
20240409,151900,38411575,2190,2190,2190,2190,188
20240409,151800,37999855,2195,2195,2195,2195,2
20240409,151700,37995465,2190,2190,2190,2190,11
20240409,151600,37971375,2190,2190,2190,2190,0
20240409,151500,37971375,2190,2190,2190,2190,0
20240409,151400,37971375,2190,2190,2190,2190,2
20240409,151300,37966995,2190,2190,2190,2190,16
20240409,151200,37931955,2190,2190,2190,2190,61
20240409,151100,37798365,2190,2190,2190,2190,0
20240409,151000,37798365,2190,2190,2190,2190,0
20240409,150900,37798365,2190,2195,2195,2190,2
20240409,150800,37793980,2190,2190,2190,2190,0
20240409,150700,37793980,2190,2190,2190,2190,0
20240409,150600,37793980,2190,2190,2190,2190,0
20240409,150500,37793980,2190,2190,2190,2190,50
20240409,150400,37684480,2195,2195,2195,2195,0
20240409,150300,37684480,2195,2195,2195,2195,0
20240409,150200,37684480,2195,2195,2195,2195,0
20240409,150100,37684480,2195,2195,2195,2195,0
20240409,150000,37684480,2195,2195,2195,2195,0
20240409,145900,37684480,2195,2195,2195,2195,0
20240409,145800,37684480,2195,2195,2195,2195,0
20240409,145700,37684480,2195,2195,2195,2195,0
20240409,145600,37684480,2195,2195,2195,2195,0
20240409,145500,37684480,2195,2195,2195,2195,0
20240409,145400,37684480,2195,2195,2195,2195,0
20240409,145300,37684480,2195,2195,2195,2195,4
20240409,145200,37675700,2190,2190,2190,2190,0
20240409,145100,37675700,2190,2190,2190,2190,0
20240409,145000,37675700,2190,2190,2190,2190,0
20240409,144900,37675700,2190,2190,2190,2190,40
20240409,144800,37588100,2190,2190,2190,2190,0
20240409,144700,37588100,2190,2190,2190,2190,0
20240409,144600,37588100,2190,2190,2190,2190,0
20240409,144500,37588100,2190,2190,2190,2190,0
20240409,144400,37588100,2190,2190,2190,2190,0
20240409,144300,37588100,2190,2190,2190,2190,2
20240409,144200,37583720,2175,2175,2175,2175,0
20240409,144100,37583720,2175,2185,2185,2175,5000
20240409,144000,26700670,2205,2205,2205,2205,0
20240409,143900,26700670,2205,2205,2205,2205,0
20240409,143800,26700670,2205,2205,2205,2205,0
20240409,143700,26700670,2205,2205,2205,2205,0
20240409,143600,26700670,2205,2205,2205,2205,0
20240409,143500,26700670,2205,2205,2205,2205,0
20240409,143400,26700670,2205,2205,2205,2205,0
20240409,143300,26700670,2205,2205,2205,2205,1
20240409,143200,26698465,2185,2190,2190,2185,193
20240409,143100,26276310,2190,2195,2195,2190,449
20240409,143000,25292910,2205,2205,2205,2205,0
20240409,142900,25292910,2205,2205,2205,2205,0
20240409,142800,25292910,2205,2205,2205,2205,0
20240409,142700,25292910,2205,2205,2205,2205,0
20240409,142600,25292910,2205,2205,2205,2205,0
20240409,142500,25292910,2205,2205,2205,2205,0
20240409,142400,25292910,2205,2205,2205,2205,0
20240409,142300,25292910,2205,2205,2205,2205,0
20240409,142200,25292910,2205,2205,2205,2205,0
20240409,142100,25292910,2205,2205,2205,2205,1
20240409,142000,25290705,2195,2195,2195,2195,0
20240409,141900,25290705,2195,2195,2195,2195,0
20240409,141800,25290705,2195,2195,2195,2195,106
20240409,141700,25058035,2200,2200,2200,2200,236
20240409,141600,24538835,2205,2205,2205,2205,0
20240409,141500,24538835,2205,2205,2205,2205,1
20240409,141400,24536630,2205,2205,2205,2205,150
20240409,141300,24205880,2225,2225,2225,2225,0
20240409,141200,24205880,2225,2225,2225,2225,0
20240409,141100,24205880,2225,2225,2225,2225,0
20240409,141000,24205880,2225,2225,2225,2225,1
20240409,140900,24203655,2205,2205,2205,2205,0
20240409,140800,24203655,2205,2205,2205,2205,0
20240409,140700,24203655,2205,2205,2205,2205,0
20240409,140600,24203655,2205,2205,2205,2205,0
20240409,140500,24203655,2205,2205,2205,2205,0
20240409,140400,24203655,2205,2205,2205,2205,0
20240409,140300,24203655,2205,2210,2210,2205,6
20240409,140200,24190415,2225,2225,2225,2225,0
20240409,140100,24190415,2225,2225,2225,2225,0
20240409,140000,24190415,2225,2225,2225,2225,0
20240409,135900,24190415,2225,2225,2225,2225,0
20240409,135800,24190415,2225,2225,2225,2225,48
20240409,135700,24083615,2225,2225,2225,2225,0
20240409,135600,24083615,2225,2225,2225,2225,0
20240409,135500,24083615,2225,2225,2225,2225,0
20240409,135400,24083615,2225,2225,2225,2225,0
20240409,135300,24083615,2225,2225,2225,2225,0
20240409,135200,24083615,2225,2225,2225,2225,0
20240409,135100,24083615,2225,2225,2225,2225,0
20240409,135000,24083615,2225,2225,2225,2225,0
20240409,134900,24083615,2225,2225,2225,2225,0
20240409,134800,24083615,2225,2225,2225,2225,0
20240409,134700,24083615,2225,2225,2225,2225,0
20240409,134600,24083615,2225,2225,2225,2225,0
20240409,134500,24083615,2225,2225,2225,2225,0
20240409,134400,24083615,2225,2225,2225,2225,10
20240409,134300,24061365,2225,2225,2225,2225,0
20240409,134200,24061365,2225,2225,2225,2225,0
20240409,134100,24061365,2225,2225,2225,2225,0
20240409,134000,24061365,2225,2225,2225,2225,0
20240409,133900,24061365,2225,2225,2225,2225,0
20240409,133800,24061365,2225,2225,2225,2225,0
20240409,133700,24061365,2225,2225,2225,2225,0
20240409,133600,24061365,2225,2225,2225,2225,0
20240409,133500,24061365,2225,2225,2225,2225,1
20240409,133400,24059140,2225,2215,2225,2205,78
20240409,133300,23886775,2225,2225,2225,2225,0
20240409,133200,23886775,2225,2225,2225,2225,0
20240409,133100,23886775,2225,2225,2225,2225,0
20240409,133000,23886775,2225,2225,2225,2225,0
20240409,132900,23886775,2225,2225,2225,2225,0
20240409,132800,23886775,2225,2225,2225,2225,0
20240409,132700,23886775,2225,2225,2225,2225,0
20240409,132600,23886775,2225,2225,2225,2225,0
20240409,132500,23886775,2225,2225,2225,2225,0
20240409,132400,23886775,2225,2225,2225,2225,0
20240409,132300,23886775,2225,2225,2225,2225,0
20240409,132200,23886775,2225,2225,2225,2225,0
20240409,132100,23886775,2225,2225,2225,2225,0
20240409,132000,23886775,2225,2225,2225,2225,0
20240409,131900,23886775,2225,2225,2225,2225,0
20240409,131800,23886775,2225,2225,2225,2225,0
20240409,131700,23886775,2225,2225,2225,2225,0
20240409,131600,23886775,2225,2225,2225,2225,0
20240409,131500,23886775,2225,2225,2225,2225,0
20240409,131400,23886775,2225,2225,2225,2225,30
20240409,131300,23820025,2225,2225,2225,2225,0
20240409,131200,23820025,2225,2225,2225,2225,0
20240409,131100,23820025,2225,2225,2225,2225,0
20240409,131000,23820025,2225,2225,2225,2225,0
20240409,130900,23820025,2225,2225,2225,2225,0
20240409,130800,23820025,2225,2225,2225,2225,0
20240409,130700,23820025,2225,2225,2225,2225,0
20240409,130600,23820025,2225,2225,2225,2225,0
20240409,130500,23820025,2225,2225,2225,2225,0
20240409,130400,23820025,2225,2225,2225,2225,0
20240409,130300,23820025,2225,2225,2225,2225,0
20240409,130200,23820025,2225,2225,2225,2225,0
20240409,130100,23820025,2225,2225,2225,2225,0
20240409,130000,23820025,2225,2225,2225,2225,0
20240409,125900,23820025,2225,2225,2225,2225,0
20240409,125800,23820025,2225,2225,2225,2225,0
20240409,125700,23820025,2225,2225,2225,2225,0
20240409,125600,23820025,2225,2225,2225,2225,0
20240409,125500,23820025,2225,2225,2225,2225,0
20240409,125400,23820025,2225,2225,2225,2225,0
20240409,125300,23820025,2225,2225,2225,2225,0
20240409,125200,23820025,2225,2225,2225,2225,0
20240409,125100,23820025,2225,2225,2225,2225,0
20240409,125000,23820025,2225,2225,2225,2225,0
20240409,124900,23820025,2225,2225,2225,2225,0
20240409,124800,23820025,2225,2225,2225,2225,0
20240409,124700,23820025,2225,2225,2225,2225,0
20240409,124600,23820025,2225,2225,2225,2225,0
20240409,124500,23820025,2225,2225,2225,2225,0
20240409,124400,23820025,2225,2225,2225,2225,0
20240409,124300,23820025,2225,2225,2225,2225,0
20240409,124200,23820025,2225,2225,2225,2225,0
20240409,124100,23820025,2225,2225,2225,2225,0
20240409,124000,23820025,2225,2225,2225,2225,0
20240409,123900,23820025,2225,2225,2225,2225,0
20240409,123800,23820025,2225,2225,2225,2225,0
20240409,123700,23820025,2225,2225,2225,2225,0
20240409,123600,23820025,2225,2225,2225,2225,0
20240409,123500,23820025,2225,2225,2225,2225,0
20240409,123400,23820025,2225,2225,2225,2225,0
20240409,123300,23820025,2225,2225,2225,2225,0
20240409,123200,23820025,2225,2225,2225,2225,0
20240409,123100,23820025,2225,2225,2225,2225,0
20240409,123000,23820025,2225,2225,2225,2225,0
20240409,122900,23820025,2225,2225,2225,2225,0
20240409,122800,23820025,2225,2225,2225,2225,0
20240409,122700,23820025,2225,2225,2225,2225,0
20240409,122600,23820025,2225,2225,2225,2225,0
20240409,122500,23820025,2225,2225,2225,2225,0
20240409,122400,23820025,2225,2225,2225,2225,0
20240409,122300,23820025,2225,2225,2225,2225,0
20240409,122200,23820025,2225,2225,2225,2225,0
20240409,122100,23820025,2225,2225,2225,2225,0
20240409,122000,23820025,2225,2225,2225,2225,0
20240409,121900,23820025,2225,2225,2225,2225,0
20240409,121800,23820025,2225,2225,2225,2225,0
20240409,121700,23820025,2225,2225,2225,2225,0
20240409,121600,23820025,2225,2225,2225,2225,0
20240409,121500,23820025,2225,2225,2225,2225,0
20240409,121400,23820025,2225,2225,2225,2225,0
20240409,121300,23820025,2225,2225,2225,2225,0
20240409,121200,23820025,2225,2225,2225,2225,0
20240409,121100,23820025,2225,2225,2225,2225,0
20240409,121000,23820025,2225,2225,2225,2225,0
20240409,120900,23820025,2225,2225,2225,2225,0
20240409,120800,23820025,2225,2225,2225,2225,0
20240409,120700,23820025,2225,2225,2225,2225,0
20240409,120600,23820025,2225,2225,2225,2225,0
20240409,120500,23820025,2225,2225,2225,2225,0
20240409,120400,23820025,2225,2225,2225,2225,0
20240409,120300,23820025,2225,2225,2225,2225,0
20240409,120200,23820025,2225,2225,2225,2225,0
20240409,120100,23820025,2225,2225,2225,2225,0
20240409,120000,23820025,2225,2225,2225,2225,0
20240409,115900,23820025,2225,2225,2225,2225,0
20240409,115800,23820025,2225,2225,2225,2225,0
20240409,115700,23820025,2225,2225,2225,2225,0
20240409,115600,23820025,2225,2225,2225,2225,0
20240409,115500,23820025,2225,2225,2225,2225,143
20240409,115400,23501850,2230,2230,2230,2230,0
20240409,115300,23501850,2230,2230,2230,2230,0
20240409,115200,23501850,2230,2230,2230,2230,0
20240409,115100,23501850,2230,2230,2230,2230,0
20240409,115000,23501850,2230,2230,2230,2230,0
20240409,114900,23501850,2230,2225,2230,2225,62
20240409,114800,23363895,2230,2225,2230,2225,464
20240409,114700,22331405,2225,2225,2225,2225,0
20240409,114600,22331405,2225,2225,2225,2225,0
20240409,114500,22331405,2225,2225,2225,2225,0
20240409,114400,22331405,2225,2225,2225,2225,0
20240409,114300,22331405,2225,2225,2225,2225,0
20240409,114200,22331405,2225,2225,2225,2225,0
20240409,114100,22331405,2225,2225,2225,2225,0
20240409,114000,22331405,2225,2225,2225,2225,0
20240409,113900,22331405,2225,2225,2225,2225,0
20240409,113800,22331405,2225,2225,2225,2225,0
20240409,113700,22331405,2225,2225,2225,2225,0
20240409,113600,22331405,2225,2225,2225,2225,0
20240409,113500,22331405,2225,2225,2225,2225,2
20240409,113400,22326955,2225,2225,2225,2225,50
20240409,113300,22215705,2225,2225,2225,2225,0
20240409,113200,22215705,2225,2225,2225,2225,0
20240409,113100,22215705,2225,2225,2225,2225,0
20240409,113000,22215705,2225,2225,2225,2225,0
20240409,112900,22215705,2225,2225,2225,2225,0
20240409,112800,22215705,2225,2225,2225,2225,0
20240409,112700,22215705,2225,2225,2225,2225,0
20240409,112600,22215705,2225,2225,2225,2225,10
20240409,112500,22193455,2225,2225,2225,2225,0
20240409,112400,22193455,2225,2225,2225,2225,0
20240409,112300,22193455,2225,2225,2225,2225,0
20240409,112200,22193455,2225,2225,2225,2225,0
20240409,112100,22193455,2225,2225,2225,2225,0
20240409,112000,22193455,2225,2210,2225,2210,50
20240409,111900,22082805,2210,2210,2210,2210,0
20240409,111800,22082805,2210,2210,2210,2210,0
20240409,111700,22082805,2210,2210,2210,2210,0
20240409,111600,22082805,2210,2210,2210,2210,0
20240409,111500,22082805,2210,2210,2210,2210,0
20240409,111400,22082805,2210,2210,2210,2210,3
20240409,111300,22076175,2210,2210,2210,2210,0
20240409,111200,22076175,2210,2210,2210,2210,0
20240409,111100,22076175,2210,2210,2210,2210,8
20240409,111000,22058495,2210,2210,2210,2210,0
20240409,110900,22058495,2210,2210,2210,2210,0
20240409,110800,22058495,2210,2210,2210,2210,0
20240409,110700,22058495,2210,2210,2210,2210,0
20240409,110600,22058495,2210,2210,2210,2210,0
20240409,110500,22058495,2210,2210,2210,2210,0
20240409,110400,22058495,2210,2205,2210,2205,2
20240409,110300,22054080,2200,2200,2200,2200,0
20240409,110200,22054080,2200,2200,2200,2200,0
20240409,110100,22054080,2200,2200,2200,2200,0
20240409,110000,22054080,2200,2200,2200,2200,0
20240409,105900,22054080,2200,2200,2200,2200,0
20240409,105800,22054080,2200,2200,2200,2200,0
20240409,105700,22054080,2200,2200,2200,2200,914
20240409,105600,20043280,2200,2200,2200,2200,0
20240409,105500,20043280,2200,2200,2200,2200,0
20240409,105400,20043280,2200,2200,2200,2200,50
20240409,105300,19933280,2200,2200,2200,2200,0
20240409,105200,19933280,2200,2200,2200,2200,0
20240409,105100,19933280,2200,2200,2200,2200,10
20240409,105000,19911280,2200,2200,2200,2200,0
20240409,104900,19911280,2200,2200,2200,2200,0
20240409,104800,19911280,2200,2200,2200,2200,0
20240409,104700,19911280,2200,2200,2200,2200,0
20240409,104600,19911280,2200,2200,2200,2200,1
20240409,104500,19909080,2195,2195,2195,2195,0
20240409,104400,19909080,2195,2195,2195,2195,0
20240409,104300,19909080,2195,2195,2195,2195,0
20240409,104200,19909080,2195,2195,2195,2195,0
20240409,104100,19909080,2195,2195,2195,2195,0
20240409,104000,19909080,2195,2195,2195,2195,0
20240409,103900,19909080,2195,2195,2195,2195,0
20240409,103800,19909080,2195,2195,2195,2195,0
20240409,103700,19909080,2195,2195,2195,2195,0
20240409,103600,19909080,2195,2195,2195,2195,0
20240409,103500,19909080,2195,2195,2195,2195,0
20240409,103400,19909080,2195,2195,2195,2195,0
20240409,103300,19909080,2195,2195,2195,2195,0
20240409,103200,19909080,2195,2195,2195,2195,174
20240409,103100,19527150,2195,2195,2195,2195,0
20240409,103000,19527150,2195,2195,2195,2195,0
20240409,102900,19527150,2195,2195,2195,2195,0
20240409,102800,19527150,2195,2195,2195,2195,0
20240409,102700,19527150,2195,2180,2195,2180,2
20240409,102600,19522775,2180,2180,2180,2180,0
20240409,102500,19522775,2180,2180,2180,2180,0
20240409,102400,19522775,2180,2180,2180,2180,0
20240409,102300,19522775,2180,2180,2180,2180,46
20240409,102200,19422495,2200,2200,2200,2200,0
20240409,102100,19422495,2200,2200,2200,2200,0
20240409,102000,19422495,2200,2200,2200,2200,0
20240409,101900,19422495,2200,2200,2200,2200,0
20240409,101800,19422495,2200,2200,2200,2200,0
20240409,101700,19422495,2200,2200,2200,2200,5
20240409,101600,19411495,2200,2200,2200,2200,0
20240409,101500,19411495,2200,2200,2200,2200,0
20240409,101400,19411495,2200,2200,2200,2200,0
20240409,101300,19411495,2200,2200,2200,2200,0
20240409,101200,19411495,2200,2200,2200,2200,0
20240409,101100,19411495,2200,2200,2200,2200,0
20240409,101000,19411495,2200,2200,2200,2200,0
20240409,100900,19411495,2200,2200,2200,2200,0
20240409,100800,19411495,2200,2200,2200,2200,0
20240409,100700,19411495,2200,2200,2200,2200,0
20240409,100600,19411495,2200,2200,2200,2200,5
20240409,100500,19400495,2200,2200,2200,2200,0
20240409,100400,19400495,2200,2200,2200,2200,5
20240409,100300,19389495,2180,2180,2180,2180,249
20240409,100200,18846675,2180,2180,2180,2180,1
20240409,100100,18844495,2180,2180,2180,2180,225
20240409,100000,18353995,2180,2180,2180,2180,248
20240409,095900,17813355,2180,2180,2180,2180,212
20240409,095800,17351195,2200,2200,2200,2200,0
20240409,095700,17351195,2200,2200,2200,2200,0
20240409,095600,17351195,2200,2200,2200,2200,0
20240409,095500,17351195,2200,2200,2200,2200,0
20240409,095400,17351195,2200,2200,2200,2200,0
20240409,095300,17351195,2200,2200,2200,2200,0
20240409,095200,17351195,2200,2200,2200,2200,414
20240409,095100,16440395,2200,2200,2200,2200,0
20240409,095000,16440395,2200,2195,2200,2195,410
20240409,094900,15538645,2195,2195,2195,2195,0
20240409,094800,15538645,2195,2195,2195,2195,0
20240409,094700,15538645,2195,2195,2195,2195,0
20240409,094600,15538645,2195,2195,2195,2195,0
20240409,094500,15538645,2195,2195,2195,2195,0
20240409,094400,15538645,2195,2195,2195,2195,1
20240409,094300,15536450,2195,2195,2195,2195,0
20240409,094200,15536450,2195,2195,2195,2195,0
20240409,094100,15536450,2195,2195,2195,2195,0
20240409,094000,15536450,2195,2195,2195,2195,0
20240409,093900,15536450,2195,2195,2195,2195,0
20240409,093800,15536450,2195,2195,2195,2195,1
20240409,093700,15534255,2180,2180,2180,2180,0
20240409,093600,15534255,2180,2180,2180,2180,1200
20240409,093500,12918255,2200,2200,2200,2200,0
20240409,093400,12918255,2200,2200,2200,2200,679
20240409,093300,11424455,2200,2200,2200,2200,0
20240409,093200,11424455,2200,2200,2200,2200,0
20240409,093100,11424455,2200,2200,2200,2200,0
20240409,093000,11424455,2200,2200,2200,2200,0
20240409,092900,11424455,2200,2200,2200,2200,0
20240409,092800,11424455,2200,2200,2200,2200,0
20240409,092700,11424455,2200,2195,2200,2195,3
20240409,092600,11417860,2175,2195,2195,2175,5000
20240409,092500,521975,2190,2190,2190,2190,0
20240409,092400,521975,2190,2190,2190,2190,0
20240409,092300,521975,2190,2190,2190,2190,0
20240409,092200,521975,2190,2190,2190,2190,0
20240409,092100,521975,2190,2190,2190,2190,0
20240409,092000,521975,2190,2190,2190,2190,0
20240409,091900,521975,2190,2190,2190,2190,0
20240409,091800,521975,2190,2190,2190,2190,0
20240409,091700,521975,2190,2190,2190,2190,0
20240409,091600,521975,2190,2190,2190,2190,0
20240409,091500,521975,2190,2190,2190,2190,0
20240409,091400,521975,2190,2200,2200,2190,50
20240409,091300,412465,2210,2210,2210,2210,0
20240409,091200,412465,2210,2210,2210,2210,0
20240409,091100,412465,2210,2210,2210,2210,0
20240409,091000,412465,2210,2210,2210,2210,0
20240409,090900,412465,2210,2195,2210,2195,109
20240409,090800,173180,2195,2195,2195,2195,0
20240409,090700,173180,2195,2195,2195,2195,30
20240409,090600,107330,2195,2195,2195,2195,0
20240409,090500,107330,2195,2195,2195,2195,0
20240409,090400,107330,2195,2195,2195,2195,0
20240409,090300,107330,2195,2195,2195,2195,0
20240409,090200,107330,2195,2195,2195,2195,0
20240409,090100,107330,2195,2190,2195,2190,46
20240409,090000,6585,2195,2195,2195,2195,3