KissMeData/435620/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,205800,111132770,9750,9750,9750,9750,1
20240405,205700,111132770,9750,9750,9750,9750,0
20240405,205600,111132770,9750,9750,9750,9750,0
20240405,205500,111132770,9750,9750,9750,9750,0
20240405,205400,111132770,9750,9750,9750,9750,0
20240405,205300,111132770,9750,9750,9750,9750,0
20240405,205200,111132770,9750,9750,9750,9750,0
20240405,205100,111132770,9750,9750,9750,9750,0
20240405,205000,111132770,9750,9750,9750,9750,0
20240405,204900,111132770,9750,9750,9750,9750,0
20240405,204800,111132770,9750,9750,9750,9750,0
20240405,204700,111132770,9750,9750,9750,9750,0
20240405,204600,111132770,9750,9750,9750,9750,0
20240405,204500,111132770,9750,9750,9750,9750,0
20240405,204400,111132770,9750,9750,9750,9750,0
20240405,204300,111132770,9750,9750,9750,9750,0
20240405,204200,111132770,9750,9750,9750,9750,0
20240405,204100,111132770,9750,9750,9750,9750,0
20240405,204000,111132770,9750,9750,9750,9750,0
20240405,203900,111132770,9750,9750,9750,9750,0
20240405,203800,111132770,9750,9750,9750,9750,0
20240405,203700,111132770,9750,9750,9750,9750,0
20240405,203600,111132770,9750,9750,9750,9750,0
20240405,203500,111132770,9750,9750,9750,9750,0
20240405,203400,111132770,9750,9750,9750,9750,0
20240405,203300,111132770,9750,9750,9750,9750,0
20240405,203200,111132770,9750,9750,9750,9750,0
20240405,203100,111132770,9750,9750,9750,9750,0
20240405,203000,111132770,9750,9750,9750,9750,0
20240405,202900,111132770,9750,9750,9750,9750,0
20240405,202800,111132770,9750,9750,9750,9750,1
20240405,202700,111132770,9750,9750,9750,9750,0
20240405,202600,111132770,9750,9750,9750,9750,0
20240405,202500,111132770,9750,9750,9750,9750,0
20240405,202400,111132770,9750,9750,9750,9750,0
20240405,202300,111132770,9750,9750,9750,9750,0
20240405,202200,111132770,9750,9750,9750,9750,0
20240405,202100,111132770,9750,9750,9750,9750,0
20240405,202000,111132770,9750,9750,9750,9750,0
20240405,201900,111132770,9750,9750,9750,9750,0
20240405,201800,111132770,9750,9750,9750,9750,0
20240405,201700,111132770,9750,9750,9750,9750,0
20240405,201600,111132770,9750,9750,9750,9750,0
20240405,201500,111132770,9750,9750,9750,9750,0
20240405,201400,111132770,9750,9750,9750,9750,0
20240405,201300,111132770,9750,9750,9750,9750,0
20240405,201200,111132770,9750,9750,9750,9750,0
20240405,201100,111132770,9750,9750,9750,9750,0
20240405,201000,111132770,9750,9750,9750,9750,0
20240405,200900,111132770,9750,9750,9750,9750,0
20240405,200800,111132770,9750,9750,9750,9750,0
20240405,200700,111132770,9750,9750,9750,9750,0
20240405,200600,111132770,9750,9750,9750,9750,0
20240405,200500,111132770,9750,9750,9750,9750,0
20240405,200400,111132770,9750,9750,9750,9750,0
20240405,200300,111132770,9750,9750,9750,9750,0
20240405,200200,111132770,9750,9750,9750,9750,0
20240405,200100,111132770,9750,9750,9750,9750,0
20240405,200000,111132770,9750,9750,9750,9750,0
20240405,195900,111132770,9750,9750,9750,9750,0
20240405,195800,111132770,9750,9750,9750,9750,1
20240405,195700,111132770,9750,9750,9750,9750,0
20240405,195600,111132770,9750,9750,9750,9750,0
20240405,195500,111132770,9750,9750,9750,9750,0
20240405,195400,111132770,9750,9750,9750,9750,0
20240405,195300,111132770,9750,9750,9750,9750,0
20240405,195200,111132770,9750,9750,9750,9750,0
20240405,195100,111132770,9750,9750,9750,9750,0
20240405,195000,111132770,9750,9750,9750,9750,0
20240405,194900,111132770,9750,9750,9750,9750,0
20240405,194800,111132770,9750,9750,9750,9750,0
20240405,194700,111132770,9750,9750,9750,9750,0
20240405,194600,111132770,9750,9750,9750,9750,0
20240405,194500,111132770,9750,9750,9750,9750,0
20240405,194400,111132770,9750,9750,9750,9750,0
20240405,194300,111132770,9750,9750,9750,9750,0
20240405,194200,111132770,9750,9750,9750,9750,0
20240405,194100,111132770,9750,9750,9750,9750,0
20240405,194000,111132770,9750,9750,9750,9750,0
20240405,193900,111132770,9750,9750,9750,9750,0
20240405,193800,111132770,9750,9750,9750,9750,0
20240405,193700,111132770,9750,9750,9750,9750,0
20240405,193600,111132770,9750,9750,9750,9750,0
20240405,193500,111132770,9750,9750,9750,9750,0
20240405,193400,111132770,9750,9750,9750,9750,0
20240405,193300,111132770,9750,9750,9750,9750,0
20240405,193200,111132770,9750,9750,9750,9750,0
20240405,193100,111132770,9750,9750,9750,9750,0
20240405,193000,111132770,9750,9750,9750,9750,0
20240405,192900,111132770,9750,9750,9750,9750,0
20240405,192800,111132770,9750,9750,9750,9750,1
20240405,192700,111132770,9750,9750,9750,9750,0
20240405,192600,111132770,9750,9750,9750,9750,0
20240405,192500,111132770,9750,9750,9750,9750,0
20240405,192400,111132770,9750,9750,9750,9750,0
20240405,192300,111132770,9750,9750,9750,9750,0
20240405,192200,111132770,9750,9750,9750,9750,0
20240405,192100,111132770,9750,9750,9750,9750,0
20240405,192000,111132770,9750,9750,9750,9750,0
20240405,191900,111132770,9750,9750,9750,9750,0
20240405,191800,111132770,9750,9750,9750,9750,0
20240405,191700,111132770,9750,9750,9750,9750,0
20240405,191600,111132770,9750,9750,9750,9750,0
20240405,191500,111132770,9750,9750,9750,9750,0
20240405,191400,111132770,9750,9750,9750,9750,0
20240405,191300,111132770,9750,9750,9750,9750,0
20240405,191200,111132770,9750,9750,9750,9750,0
20240405,191100,111132770,9750,9750,9750,9750,0
20240405,191000,111132770,9750,9750,9750,9750,0
20240405,190900,111132770,9750,9750,9750,9750,0
20240405,190800,111132770,9750,9750,9750,9750,0
20240405,190700,111132770,9750,9750,9750,9750,0
20240405,190600,111132770,9750,9750,9750,9750,0
20240405,190500,111132770,9750,9750,9750,9750,0
20240405,190400,111132770,9750,9750,9750,9750,0
20240405,190300,111132770,9750,9750,9750,9750,0
20240405,190200,111132770,9750,9750,9750,9750,0
20240405,190100,111132770,9750,9750,9750,9750,0
20240405,190000,111132770,9750,9750,9750,9750,0
20240405,185900,111132770,9750,9750,9750,9750,0
20240405,185800,111132770,9750,9750,9750,9750,1
20240405,185700,111132770,9750,9750,9750,9750,0
20240405,185600,111132770,9750,9750,9750,9750,0
20240405,185500,111132770,9750,9750,9750,9750,0
20240405,185400,111132770,9750,9750,9750,9750,0
20240405,185300,111132770,9750,9750,9750,9750,0
20240405,185200,111132770,9750,9750,9750,9750,0
20240405,185100,111132770,9750,9750,9750,9750,0
20240405,185000,111132770,9750,9750,9750,9750,0
20240405,184900,111132770,9750,9750,9750,9750,0
20240405,184800,111132770,9750,9750,9750,9750,0
20240405,184700,111132770,9750,9750,9750,9750,0
20240405,184600,111132770,9750,9750,9750,9750,0
20240405,184500,111132770,9750,9750,9750,9750,0
20240405,184400,111132770,9750,9750,9750,9750,0
20240405,184300,111132770,9750,9750,9750,9750,0
20240405,184200,111132770,9750,9750,9750,9750,0
20240405,184100,111132770,9750,9750,9750,9750,0
20240405,184000,111132770,9750,9750,9750,9750,0
20240405,183900,111132770,9750,9750,9750,9750,0
20240405,183800,111132770,9750,9750,9750,9750,0
20240405,183700,111132770,9750,9750,9750,9750,0
20240405,183600,111132770,9750,9750,9750,9750,0
20240405,183500,111132770,9750,9750,9750,9750,0
20240405,183400,111132770,9750,9750,9750,9750,0
20240405,183300,111132770,9750,9750,9750,9750,0
20240405,183200,111132770,9750,9750,9750,9750,0
20240405,183100,111132770,9750,9750,9750,9750,0
20240405,183000,111132770,9750,9750,9750,9750,0
20240405,182900,111132770,9750,9750,9750,9750,0
20240405,182800,111132770,9750,9750,9750,9750,1
20240405,182700,111132770,9750,9750,9750,9750,0
20240405,182600,111132770,9750,9750,9750,9750,0
20240405,182500,111132770,9750,9750,9750,9750,0
20240405,182400,111132770,9750,9750,9750,9750,0
20240405,182300,111132770,9750,9750,9750,9750,0
20240405,182200,111132770,9750,9750,9750,9750,0
20240405,182100,111132770,9750,9750,9750,9750,0
20240405,182000,111132770,9750,9750,9750,9750,0
20240405,181900,111132770,9750,9750,9750,9750,0
20240405,181800,111132770,9750,9750,9750,9750,0
20240405,181700,111132770,9750,9750,9750,9750,0
20240405,181600,111132770,9750,9750,9750,9750,0
20240405,181500,111132770,9750,9750,9750,9750,0
20240405,181400,111132770,9750,9750,9750,9750,0
20240405,181300,111132770,9750,9750,9750,9750,0
20240405,181200,111132770,9750,9750,9750,9750,0
20240405,181100,111132770,9750,9750,9750,9750,0
20240405,181000,111132770,9750,9750,9750,9750,0
20240405,180900,111132770,9750,9750,9750,9750,0
20240405,180800,111132770,9750,9750,9750,9750,0
20240405,180700,111132770,9750,9750,9750,9750,0
20240405,180600,111132770,9750,9750,9750,9750,0
20240405,180500,111132770,9750,9750,9750,9750,0
20240405,180400,111132770,9750,9750,9750,9750,0
20240405,180300,111132770,9750,9750,9750,9750,0
20240405,180200,111132770,9750,9750,9750,9750,0
20240405,180100,111132770,9750,9750,9750,9750,0
20240405,180000,111132770,9750,9750,9750,9750,0
20240405,175900,111132770,9750,9750,9750,9750,0
20240405,175800,111132770,9750,9750,9750,9750,1
20240405,175700,111132770,9750,9750,9750,9750,0
20240405,175600,111132770,9750,9750,9750,9750,0
20240405,175500,111132770,9750,9750,9750,9750,0
20240405,175400,111132770,9750,9750,9750,9750,0
20240405,175300,111132770,9750,9750,9750,9750,0
20240405,175200,111132770,9750,9750,9750,9750,0
20240405,175100,111132770,9750,9750,9750,9750,0
20240405,175000,111132770,9750,9750,9750,9750,0
20240405,174900,111132770,9750,9750,9750,9750,0
20240405,174800,111132770,9750,9750,9750,9750,0
20240405,174700,111132770,9750,9750,9750,9750,0
20240405,174600,111132770,9750,9750,9750,9750,0
20240405,174500,111132770,9750,9750,9750,9750,0
20240405,174400,111132770,9750,9750,9750,9750,0
20240405,174300,111132770,9750,9750,9750,9750,0
20240405,174200,111132770,9750,9750,9750,9750,0
20240405,174100,111132770,9750,9750,9750,9750,0
20240405,174000,111132770,9750,9750,9750,9750,0
20240405,173900,111132770,9750,9750,9750,9750,0
20240405,173800,111132770,9750,9750,9750,9750,0
20240405,173700,111132770,9750,9750,9750,9750,0
20240405,173600,111132770,9750,9750,9750,9750,0
20240405,173500,111132770,9750,9750,9750,9750,0
20240405,173400,111132770,9750,9750,9750,9750,0
20240405,173300,111132770,9750,9750,9750,9750,0
20240405,173200,111132770,9750,9750,9750,9750,0
20240405,173100,111132770,9750,9750,9750,9750,0
20240405,173000,111132770,9750,9750,9750,9750,0
20240405,172900,111132770,9750,9750,9750,9750,0
20240405,172800,111132770,9750,9750,9750,9750,1
20240405,172700,111132770,9750,9750,9750,9750,0
20240405,172600,111132770,9750,9750,9750,9750,0
20240405,172500,111132770,9750,9750,9750,9750,0
20240405,172400,111132770,9750,9750,9750,9750,0
20240405,172300,111132770,9750,9750,9750,9750,0
20240405,172200,111132770,9750,9750,9750,9750,0
20240405,172100,111132770,9750,9750,9750,9750,0
20240405,172000,111132770,9750,9750,9750,9750,0
20240405,171900,111132770,9750,9750,9750,9750,0
20240405,171800,111132770,9750,9750,9750,9750,0
20240405,171700,111132770,9750,9750,9750,9750,0
20240405,171600,111132770,9750,9750,9750,9750,0
20240405,171500,111132770,9750,9750,9750,9750,0
20240405,171400,111132770,9750,9750,9750,9750,0
20240405,171300,111132770,9750,9750,9750,9750,0
20240405,171200,111132770,9750,9750,9750,9750,0
20240405,171100,111132770,9750,9750,9750,9750,0
20240405,171000,111132770,9750,9750,9750,9750,0
20240405,170900,111132770,9750,9750,9750,9750,0
20240405,170800,111132770,9750,9750,9750,9750,0
20240405,170700,111132770,9750,9750,9750,9750,0
20240405,170600,111132770,9750,9750,9750,9750,0
20240405,170500,111132770,9750,9750,9750,9750,0
20240405,170400,111132770,9750,9750,9750,9750,0
20240405,170300,111132770,9750,9750,9750,9750,0
20240405,170200,111132770,9750,9750,9750,9750,0
20240405,170100,111132770,9750,9750,9750,9750,0
20240405,170000,111132770,9750,9750,9750,9750,0
20240405,165900,111132770,9750,9750,9750,9750,0
20240405,165800,111132770,9750,9750,9750,9750,1
20240405,165700,111132770,9750,9750,9750,9750,0
20240405,165600,111132770,9750,9750,9750,9750,0
20240405,165500,111132770,9750,9750,9750,9750,0
20240405,165400,111132770,9750,9750,9750,9750,0
20240405,165300,111132770,9750,9750,9750,9750,0
20240405,165200,111132770,9750,9750,9750,9750,0
20240405,165100,111132770,9750,9750,9750,9750,0
20240405,165000,111132770,9750,9750,9750,9750,0
20240405,164900,111132770,9750,9750,9750,9750,0
20240405,164800,111132770,9750,9750,9750,9750,0
20240405,164700,111132770,9750,9750,9750,9750,0
20240405,164600,111132770,9750,9750,9750,9750,0
20240405,164500,111132770,9750,9750,9750,9750,0
20240405,164400,111132770,9750,9750,9750,9750,0
20240405,164300,111132770,9750,9750,9750,9750,0
20240405,164200,111132770,9750,9750,9750,9750,0
20240405,164100,111132770,9750,9750,9750,9750,0
20240405,164000,111132770,9750,9750,9750,9750,0
20240405,163900,111132770,9750,9750,9750,9750,0
20240405,163800,111132770,9750,9750,9750,9750,0
20240405,163700,111132770,9750,9750,9750,9750,0
20240405,163600,111132770,9750,9750,9750,9750,0
20240405,163500,111132770,9750,9750,9750,9750,0
20240405,163400,111132770,9750,9750,9750,9750,0
20240405,163300,111132770,9750,9750,9750,9750,0
20240405,163200,111132770,9750,9750,9750,9750,0
20240405,163100,111132770,9750,9750,9750,9750,0
20240405,163000,111132770,9750,9750,9750,9750,0
20240405,162900,111132770,9750,9750,9750,9750,0
20240405,162800,111132770,9750,9750,9750,9750,1
20240405,162700,111132770,9750,9750,9750,9750,0
20240405,162600,111132770,9750,9750,9750,9750,0
20240405,162500,111132770,9750,9750,9750,9750,0
20240405,162400,111132770,9750,9750,9750,9750,0
20240405,162300,111132770,9750,9750,9750,9750,0
20240405,162200,111132770,9750,9750,9750,9750,0
20240405,162100,111132770,9750,9750,9750,9750,0
20240405,162000,111132770,9750,9750,9750,9750,0
20240405,161900,111132770,9750,9750,9750,9750,0
20240405,161800,111132770,9750,9750,9750,9750,0
20240405,161700,111132770,9750,9750,9750,9750,0
20240405,161600,111132770,9750,9750,9750,9750,0
20240405,161500,111132770,9750,9750,9750,9750,0
20240405,161400,111132770,9750,9750,9750,9750,0
20240405,161300,111132770,9750,9750,9750,9750,0
20240405,161200,111132770,9750,9750,9750,9750,0
20240405,161100,111132770,9750,9750,9750,9750,0
20240405,161000,111132770,9750,9750,9750,9750,0
20240405,160900,111132770,9750,9750,9750,9750,0
20240405,160800,111132770,9750,9750,9750,9750,0
20240405,160700,111132770,9750,9750,9750,9750,0
20240405,160600,111132770,9750,9750,9750,9750,0
20240405,160500,111132770,9750,9750,9750,9750,0
20240405,160400,111132770,9750,9750,9750,9750,0
20240405,160300,111132770,9750,9750,9750,9750,0
20240405,160200,111132770,9750,9750,9750,9750,0
20240405,160100,111132770,9750,9750,9750,9750,0
20240405,160000,111132770,9750,9750,9750,9750,0
20240405,155900,111132770,9750,9750,9750,9750,0
20240405,155800,111132770,9750,9750,9750,9750,1
20240405,155700,111132770,9750,9750,9750,9750,0
20240405,155600,111132770,9750,9750,9750,9750,0
20240405,155500,111132770,9750,9750,9750,9750,0
20240405,155400,111132770,9750,9750,9750,9750,0
20240405,155300,111132770,9750,9750,9750,9750,0
20240405,155200,111132770,9750,9750,9750,9750,0
20240405,155100,111132770,9750,9750,9750,9750,0
20240405,155000,111132770,9750,9750,9750,9750,0
20240405,154900,111132770,9750,9750,9750,9750,0
20240405,154800,111132770,9750,9750,9750,9750,0
20240405,154700,111132770,9750,9750,9750,9750,0
20240405,154600,111132770,9750,9750,9750,9750,0
20240405,154500,111132770,9750,9750,9750,9750,0
20240405,154400,111132770,9750,9750,9750,9750,0
20240405,154300,111132770,9750,9750,9750,9750,0
20240405,154200,111132770,9750,9750,9750,9750,0
20240405,154100,111132770,9750,9750,9750,9750,0
20240405,154000,111132770,9750,9750,9750,9750,0
20240405,153900,111132770,9750,9750,9750,9750,0
20240405,153800,111132770,9750,9750,9750,9750,0
20240405,153700,111132770,9750,9750,9750,9750,0
20240405,153600,111132770,9750,9750,9750,9750,0
20240405,153500,111132770,9750,9750,9750,9750,0
20240405,153400,111132770,9750,9750,9750,9750,0
20240405,153300,111132770,9750,9750,9750,9750,0
20240405,153200,111132770,9750,9750,9750,9750,0
20240405,153100,111132770,9750,9750,9750,9750,0
20240405,153000,111132770,9750,9750,9750,9750,1
20240405,152900,111123020,9740,9740,9740,9740,0
20240405,152800,111123020,9740,9740,9740,9740,0
20240405,152700,111123020,9740,9740,9740,9740,0
20240405,152600,111123020,9740,9740,9740,9740,0
20240405,152500,111123020,9740,9740,9740,9740,0
20240405,152400,111123020,9740,9740,9740,9740,0
20240405,152300,111123020,9740,9740,9740,9740,0
20240405,152200,111123020,9740,9740,9740,9740,0
20240405,152100,111123020,9740,9740,9740,9740,0
20240405,152000,111123020,9740,9740,9740,9740,0
20240405,151900,111123020,9740,9740,9740,9740,5
20240405,151800,111074320,9750,9730,9750,9730,10
20240405,151700,110977000,9740,9730,9740,9730,20
20240405,151600,110782350,9740,9740,9740,9740,0
20240405,151500,110782350,9740,9740,9740,9740,0
20240405,151400,110782350,9740,9740,9740,9740,0
20240405,151300,110782350,9740,9740,9740,9740,0
20240405,151200,110782350,9740,9740,9740,9740,0
20240405,151100,110782350,9740,9740,9740,9740,1
20240405,151000,110772610,9750,9750,9750,9750,0
20240405,150900,110772610,9750,9750,9750,9750,0
20240405,150800,110772610,9750,9750,9750,9750,0
20240405,150700,110772610,9750,9750,9750,9750,5
20240405,150600,110723860,9720,9720,9720,9720,14
20240405,150500,110587780,9750,9750,9750,9750,10
20240405,150400,110490280,9720,9720,9720,9720,0
20240405,150300,110490280,9720,9720,9720,9720,0
20240405,150200,110490280,9720,9720,9720,9720,0
20240405,150100,110490280,9720,9720,9720,9720,16
20240405,150000,110334760,9750,9750,9750,9750,0
20240405,145900,110334760,9750,9750,9750,9750,0
20240405,145800,110334760,9750,9750,9750,9750,0
20240405,145700,110334760,9750,9750,9750,9750,0
20240405,145600,110334760,9750,9740,9750,9740,14
20240405,145500,110198390,9750,9750,9750,9750,0
20240405,145400,110198390,9750,9750,9750,9750,10
20240405,145300,110100890,9720,9720,9720,9720,0
20240405,145200,110100890,9720,9720,9720,9720,0
20240405,145100,110100890,9720,9720,9720,9720,0
20240405,145000,110100890,9720,9720,9720,9720,15
20240405,144900,109955090,9750,9750,9750,9750,0
20240405,144800,109955090,9750,9750,9750,9750,0
20240405,144700,109955090,9750,9750,9750,9750,10
20240405,144600,109857590,9720,9720,9720,9720,0
20240405,144500,109857590,9720,9720,9720,9720,16
20240405,144400,109702070,9720,9720,9720,9720,0
20240405,144300,109702070,9720,9720,9720,9720,0
20240405,144200,109702070,9720,9720,9720,9720,0
20240405,144100,109702070,9720,9720,9720,9720,0
20240405,144000,109702070,9720,9720,9720,9720,15
20240405,143900,109556270,9720,9720,9720,9720,0
20240405,143800,109556270,9720,9720,9720,9720,0
20240405,143700,109556270,9720,9720,9720,9720,0
20240405,143600,109556270,9720,9720,9720,9720,0
20240405,143500,109556270,9720,9720,9720,9720,16
20240405,143400,109400750,9750,9750,9750,9750,0
20240405,143300,109400750,9750,9750,9750,9750,0
20240405,143200,109400750,9750,9750,9750,9750,0
20240405,143100,109400750,9750,9740,9750,9740,5
20240405,143000,109352010,9730,9730,9730,9730,0
20240405,142900,109352010,9730,9730,9730,9730,145
20240405,142800,107941160,9740,9740,9740,9740,0
20240405,142700,107941160,9740,9740,9740,9740,0
20240405,142600,107941160,9740,9740,9740,9740,0
20240405,142500,107941160,9740,9740,9740,9740,0
20240405,142400,107941160,9740,9740,9740,9740,13
20240405,142300,107814540,9750,9750,9750,9750,0
20240405,142200,107814540,9750,9750,9750,9750,0
20240405,142100,107814540,9750,9750,9750,9750,0
20240405,142000,107814540,9750,9750,9750,9750,10
20240405,141900,107717040,9740,9740,9740,9740,13
20240405,141800,107590420,9740,9740,9740,9740,0
20240405,141700,107590420,9740,9740,9740,9740,0
20240405,141600,107590420,9740,9740,9740,9740,0
20240405,141500,107590420,9740,9740,9740,9740,0
20240405,141400,107590420,9740,9740,9740,9740,14
20240405,141300,107454060,9740,9740,9740,9740,0
20240405,141200,107454060,9740,9740,9740,9740,0
20240405,141100,107454060,9740,9740,9740,9740,0
20240405,141000,107454060,9740,9740,9740,9740,30
20240405,140900,107161860,9730,9730,9730,9730,0
20240405,140800,107161860,9730,9740,9740,9730,225
20240405,140700,104970480,9730,9730,9730,9730,0
20240405,140600,104970480,9730,9730,9730,9730,100
20240405,140500,103997480,9740,9740,9740,9740,50
20240405,140400,103510480,9730,9730,9730,9730,0
20240405,140300,103510480,9730,9730,9730,9730,15
20240405,140200,103364530,9730,9730,9730,9730,0
20240405,140100,103364530,9730,9730,9730,9730,0
20240405,140000,103364530,9730,9730,9730,9730,0
20240405,135900,103364530,9730,9730,9730,9730,0
20240405,135800,103364530,9730,9730,9730,9730,15
20240405,135700,103218580,9730,9730,9730,9730,0
20240405,135600,103218580,9730,9730,9730,9730,0
20240405,135500,103218580,9730,9730,9730,9730,0
20240405,135400,103218580,9730,9730,9730,9730,0
20240405,135300,103218580,9730,9730,9730,9730,16
20240405,135200,103062900,9730,9730,9730,9730,0
20240405,135100,103062900,9730,9730,9730,9730,0
20240405,135000,103062900,9730,9730,9730,9730,0
20240405,134900,103062900,9730,9730,9730,9730,0
20240405,134800,103062900,9730,9730,9730,9730,0
20240405,134700,103062900,9730,9730,9730,9730,14
20240405,134600,102926680,9730,9730,9730,9730,0
20240405,134500,102926680,9730,9710,9730,9710,183
20240405,134400,101146490,9710,9710,9710,9710,0
20240405,134300,101146490,9710,9710,9710,9710,0
20240405,134200,101146490,9710,9710,9710,9710,2
20240405,134100,101127070,9720,9720,9720,9720,0
20240405,134000,101127070,9720,9720,9720,9720,0
20240405,133900,101127070,9720,9710,9720,9710,10
20240405,133800,101029880,9700,9700,9700,9700,0
20240405,133700,101029880,9700,9700,9700,9700,14
20240405,133600,100894080,9720,9720,9720,9720,0
20240405,133500,100894080,9720,9720,9720,9720,0
20240405,133400,100894080,9720,9710,9720,9710,5
20240405,133300,100845490,9700,9700,9700,9700,0
20240405,133200,100845490,9700,9700,9700,9700,12
20240405,133100,100729090,9720,9720,9720,9720,10
20240405,133000,100631890,9700,9700,9700,9700,0
20240405,132900,100631890,9700,9700,9700,9700,0
20240405,132800,100631890,9700,9700,9700,9700,0
20240405,132700,100631890,9700,9700,9700,9700,0
20240405,132600,100631890,9700,9700,9700,9700,16
20240405,132500,100476690,9720,9720,9720,9720,0
20240405,132400,100476690,9720,9720,9720,9720,0
20240405,132300,100476690,9720,9720,9720,9720,0
20240405,132200,100476690,9720,9720,9720,9720,0
20240405,132100,100476690,9720,9690,9720,9690,20
20240405,132000,100282740,9720,9720,9720,9720,0
20240405,131900,100282740,9720,9720,9720,9720,5
20240405,131800,100234140,9690,9690,9690,9690,0
20240405,131700,100234140,9690,9690,9690,9690,0
20240405,131600,100234140,9690,9690,9690,9690,15
20240405,131500,100088790,9720,9720,9720,9720,0
20240405,131400,100088790,9720,9720,9720,9720,0
20240405,131300,100088790,9720,9720,9720,9720,0
20240405,131200,100088790,9720,9720,9720,9720,2
20240405,131100,100069350,9720,9690,9720,9690,23
20240405,131000,99846250,9700,9700,9700,9700,1
20240405,130900,99836550,9700,9700,9700,9700,3
20240405,130800,99807450,9700,9700,9700,9700,0
20240405,130700,99807450,9700,9700,9700,9700,0
20240405,130600,99807450,9700,9700,9700,9700,4
20240405,130500,99768650,9690,9690,9690,9690,13
20240405,130400,99642680,9700,9700,9700,9700,0
20240405,130300,99642680,9700,9700,9700,9700,1
20240405,130200,99632980,9700,9700,9700,9700,0
20240405,130100,99632980,9700,9700,9700,9700,4
20240405,130000,99594180,9700,9710,9710,9700,2
20240405,125900,99574770,9710,9710,9710,9710,0
20240405,125800,99574770,9710,9710,9710,9710,0
20240405,125700,99574770,9710,9700,9710,9700,5
20240405,125600,99526240,9690,9690,9690,9690,0
20240405,125500,99526240,9690,9690,9690,9690,14
20240405,125400,99390580,9710,9710,9710,9710,0
20240405,125300,99390580,9710,9710,9710,9710,0
20240405,125200,99390580,9710,9710,9710,9710,0
20240405,125100,99390580,9710,9710,9710,9710,0
20240405,125000,99390580,9710,9710,9710,9710,8
20240405,124900,99312900,9710,9710,9710,9710,0
20240405,124800,99312900,9710,9710,9710,9710,0
20240405,124700,99312900,9710,9710,9710,9710,2
20240405,124600,99293480,9690,9690,9690,9690,0
20240405,124500,99293480,9690,9690,9690,9690,0
20240405,124400,99293480,9690,9690,9690,9690,13
20240405,124300,99167510,9740,9740,9740,9740,0
20240405,124200,99167510,9740,9740,9740,9740,0
20240405,124100,99167510,9740,9740,9740,9740,0
20240405,124000,99167510,9740,9710,9740,9710,5
20240405,123900,99118840,9690,9710,9710,9690,25
20240405,123800,98876390,9690,9690,9690,9690,0
20240405,123700,98876390,9690,9690,9690,9690,0
20240405,123600,98876390,9690,9690,9690,9690,0
20240405,123500,98876390,9690,9690,9690,9690,0
20240405,123400,98876390,9690,9690,9690,9690,13
20240405,123300,98750420,9710,9710,9710,9710,0
20240405,123200,98750420,9710,9710,9710,9710,0
20240405,123100,98750420,9710,9710,9710,9710,0
20240405,123000,98750420,9710,9710,9710,9710,0
20240405,122900,98750420,9710,9710,9710,9710,2
20240405,122800,98731000,9740,9740,9740,9740,0
20240405,122700,98731000,9740,9720,9740,9720,5
20240405,122600,98682380,9710,9710,9710,9710,0
20240405,122500,98682380,9710,9710,9710,9710,0
20240405,122400,98682380,9710,9690,9710,9690,20
20240405,122300,98488420,9690,9690,9690,9690,0
20240405,122200,98488420,9690,9690,9690,9690,0
20240405,122100,98488420,9690,9690,9690,9690,0
20240405,122000,98488420,9690,9690,9690,9690,0
20240405,121900,98488420,9690,9690,9690,9690,0
20240405,121800,98488420,9690,9690,9690,9690,13
20240405,121700,98362450,9710,9710,9710,9710,0
20240405,121600,98362450,9710,9710,9710,9710,0
20240405,121500,98362450,9710,9710,9710,9710,0
20240405,121400,98362450,9710,9710,9710,9710,0
20240405,121300,98362450,9710,9710,9710,9710,4
20240405,121200,98323610,9710,9710,9710,9710,0
20240405,121100,98323610,9710,9710,9710,9710,0
20240405,121000,98323610,9710,9710,9710,9710,0
20240405,120900,98323610,9710,9710,9710,9710,11
20240405,120800,98216800,9690,9690,9690,9690,15
20240405,120700,98071450,9710,9710,9710,9710,0
20240405,120600,98071450,9710,9710,9710,9710,0
20240405,120500,98071450,9710,9710,9710,9710,0
20240405,120400,98071450,9710,9710,9710,9710,0
20240405,120300,98071450,9710,9710,9710,9710,3
20240405,120200,98042320,9710,9710,9710,9710,0
20240405,120100,98042320,9710,9710,9710,9710,2
20240405,120000,98022900,9690,9690,9690,9690,10
20240405,115900,97926000,9690,9690,9690,9690,10
20240405,115800,97829100,9680,9680,9680,9680,10
20240405,115700,97732300,9690,9690,9690,9690,10
20240405,115600,97635400,9700,9700,9700,9700,3
20240405,115500,97606300,9700,9690,9700,9690,52
20240405,115400,97102300,9680,9680,9680,9680,0
20240405,115300,97102300,9680,9680,9680,9680,10
20240405,115200,97005500,9690,9690,9690,9690,30
20240405,115100,96714800,9690,9690,9690,9690,0
20240405,115000,96714800,9690,9690,9690,9690,10
20240405,114900,96617900,9690,9690,9690,9690,0
20240405,114800,96617900,9690,9690,9690,9690,10
20240405,114700,96521000,9690,9690,9690,9690,24
20240405,114600,96288440,9690,9690,9690,9690,0
20240405,114500,96288440,9690,9690,9690,9690,11
20240405,114400,96181850,9690,9690,9690,9690,10
20240405,114300,96084950,9680,9680,9680,9680,0
20240405,114200,96084950,9680,9700,9700,9680,611
20240405,114100,90170400,9680,9680,9680,9680,0
20240405,114000,90170400,9680,9680,9680,9680,10
20240405,113900,90073600,9680,9680,9680,9680,10
20240405,113800,89976800,9680,9690,9690,9680,10
20240405,113700,89879950,9720,9680,9720,9680,13
20240405,113600,89753710,9680,9690,9690,9680,18
20240405,113500,89579400,9720,9690,9720,9690,17
20240405,113400,89414520,9680,9680,9680,9680,10
20240405,113300,89317720,9680,9680,9680,9680,0
20240405,113200,89317720,9680,9680,9680,9680,10
20240405,113100,89220920,9680,9680,9680,9680,25
20240405,113000,88978920,9680,9680,9680,9680,0
20240405,112900,88978920,9680,9680,9680,9680,10
20240405,112800,88882120,9680,9680,9680,9680,10
20240405,112700,88785320,9680,9680,9680,9680,0
20240405,112600,88785320,9680,9680,9680,9680,23
20240405,112500,88562680,9680,9680,9680,9680,0
20240405,112400,88562680,9680,9680,9680,9680,20
20240405,112300,88369080,9680,9680,9680,9680,10
20240405,112200,88272280,9680,9680,9680,9680,0
20240405,112100,88272280,9680,9680,9680,9680,24
20240405,112000,88039960,9680,9680,9680,9680,10
20240405,111900,87943160,9680,9680,9680,9680,0
20240405,111800,87943160,9680,9680,9680,9680,10
20240405,111700,87846360,9680,9680,9680,9680,0
20240405,111600,87846360,9680,9680,9680,9680,10
20240405,111500,87749560,9680,9680,9680,9680,23
20240405,111400,87526920,9680,9680,9680,9680,0
20240405,111300,87526920,9680,9680,9680,9680,10
20240405,111200,87430120,9680,9680,9680,9680,10
20240405,111100,87333320,9690,9690,9690,9690,0
20240405,111000,87333320,9690,9680,9690,9680,11
20240405,110900,87226830,9680,9680,9680,9680,0
20240405,110800,87226830,9680,9680,9680,9680,10
20240405,110700,87130030,9680,9690,9690,9680,10
20240405,110600,87033220,9680,9680,9680,9680,0
20240405,110500,87033220,9680,9680,9680,9680,21
20240405,110400,86829940,9680,9680,9680,9680,10
20240405,110300,86733140,9680,9690,9690,9680,10
20240405,110200,86636330,9690,9690,9690,9690,4
20240405,110100,86597570,9710,9710,9710,9710,6
20240405,110000,86539310,9740,9680,9740,9680,16
20240405,105900,86384140,9730,9690,9730,9680,15
20240405,105800,86238680,9680,9700,9750,9680,2010
20240405,105700,66776780,9760,9760,9760,9760,0
20240405,105600,66776780,9760,9690,9760,9690,15
20240405,105500,66631130,9690,9690,9690,9690,0
20240405,105400,66631130,9690,9690,9690,9690,23
20240405,105300,66408260,9690,9690,9690,9690,0
20240405,105200,66408260,9690,9690,9690,9690,10
20240405,105100,66311360,9690,9700,9700,9690,10
20240405,105000,66214450,9690,9690,9690,9690,0
20240405,104900,66214450,9690,9700,9700,9690,200
20240405,104800,64276300,9690,9690,9690,9690,10
20240405,104700,64179400,9690,9700,9700,9690,10
20240405,104600,64082490,9700,9700,9700,9700,10
20240405,104500,63985490,9750,9750,9750,9750,0
20240405,104400,63985490,9750,9700,9750,9700,23
20240405,104300,63761890,9700,9700,9700,9700,10
20240405,104200,63664890,9700,9700,9700,9700,0
20240405,104100,63664890,9700,9700,9700,9700,10
20240405,104000,63567890,9700,9700,9700,9690,20
20240405,103900,63373990,9700,9700,9700,9700,12
20240405,103800,63257590,9760,9730,9760,9730,20
20240405,103700,63062690,9740,9690,9740,9690,80
20240405,103600,62286310,9700,9700,9700,9700,13
20240405,103500,62160210,9690,9690,9690,9690,10
20240405,103400,62063310,9700,9700,9700,9700,2
20240405,103300,62043910,9690,9700,9700,9690,29
20240405,103200,61762820,9700,9690,9700,9690,11
20240405,103100,61656220,9690,9690,9690,9690,0
20240405,103000,61656220,9690,9690,9690,9690,10
20240405,102900,61559320,9700,9700,9700,9700,7
20240405,102800,61491420,9700,9690,9700,9690,28
20240405,102700,61220060,9690,9690,9690,9690,10
20240405,102600,61123160,9700,9700,9700,9700,6
20240405,102500,61064960,9690,9690,9690,9690,10
20240405,102400,60968060,9690,9690,9690,9690,10
20240405,102300,60871160,9700,9700,9700,9690,31
20240405,102200,60570600,9700,9700,9700,9690,20
20240405,102100,60376700,9700,9690,9700,9690,30
20240405,102000,60085800,9700,9700,9700,9700,11
20240405,101900,59979100,9690,9690,9690,9690,10
20240405,101800,59882200,9690,9690,9690,9690,15
20240405,101700,59736850,9690,9690,9690,9690,10
20240405,101600,59639950,9700,9710,9710,9700,571
20240405,101500,54100210,9710,9710,9710,9710,0
20240405,101400,54100210,9710,9710,9710,9710,226
20240405,101300,51905750,9720,9730,9730,9720,2841
20240405,101200,24268180,9740,9740,9740,9740,19
20240405,101100,24083120,9740,9740,9740,9730,11
20240405,101000,23975990,9730,9730,9730,9730,0
20240405,100900,23975990,9730,9730,9730,9730,10
20240405,100800,23878690,9730,9730,9730,9730,10
20240405,100700,23781390,9730,9730,9730,9730,15
20240405,100600,23635440,9730,9740,9740,9730,10
20240405,100500,23538120,9740,9740,9740,9740,10
20240405,100400,23440720,9770,9770,9770,9770,0
20240405,100300,23440720,9770,9740,9770,9740,11
20240405,100200,23333550,9740,9730,9740,9730,22
20240405,100100,23119390,9770,9770,9770,9770,0
20240405,100000,23119390,9770,9740,9770,9730,11
20240405,095900,23012310,9750,9750,9750,9750,10
20240405,095800,22914810,9780,9780,9780,9780,0
20240405,095700,22914810,9780,9730,9780,9730,29
20240405,095600,22632590,9740,9740,9740,9740,10
20240405,095500,22535190,9780,9780,9780,9780,0
20240405,095400,22535190,9780,9770,9780,9770,18
20240405,095300,22359250,9730,9730,9730,9730,10
20240405,095200,22261950,9730,9730,9730,9730,24
20240405,095100,22028430,9730,9730,9730,9730,0
20240405,095000,22028430,9730,9750,9750,9730,10
20240405,094900,21930980,9730,9730,9730,9730,10
20240405,094800,21833680,9730,9730,9730,9730,0
20240405,094700,21833680,9730,9730,9730,9730,84
20240405,094600,21016360,9730,9730,9730,9730,14
20240405,094500,20880140,9780,9730,9780,9730,15
20240405,094400,20733940,9730,9730,9730,9730,10
20240405,094300,20636640,9730,9730,9730,9730,6
20240405,094200,20578260,9740,9740,9740,9740,10
20240405,094100,20480860,9740,9730,9740,9730,16
20240405,094000,20325120,9730,9730,9730,9730,0
20240405,093900,20325120,9730,9730,9730,9730,10
20240405,093800,20227820,9730,9730,9730,9730,3
20240405,093700,20198630,9740,9740,9740,9740,7
20240405,093600,20130450,9740,9740,9740,9740,33
20240405,093500,19809030,9790,9790,9790,9790,0
20240405,093400,19809030,9790,9790,9790,9790,0
20240405,093300,19809030,9790,9740,9790,9740,20
20240405,093200,19613730,9730,9730,9730,9730,0
20240405,093100,19613730,9730,9730,9730,9730,23
20240405,093000,19389940,9790,9720,9790,9720,15
20240405,092900,19243790,9720,9720,9720,9720,0
20240405,092800,19243790,9720,9720,9720,9720,10
20240405,092700,19146590,9720,9720,9720,9720,0
20240405,092600,19146590,9720,9720,9720,9720,50
20240405,092500,18660590,9720,9730,9730,9720,32
20240405,092400,18349350,9790,9790,9790,9790,0
20240405,092300,18349350,9790,9790,9790,9790,0
20240405,092200,18349350,9790,9720,9790,9720,1010
20240405,092100,8470030,9720,9720,9720,9720,0
20240405,092000,8470030,9720,9720,9720,9720,321
20240405,091900,5349910,9720,9720,9720,9720,309
20240405,091800,2346430,9770,9770,9770,9770,5
20240405,091700,2297580,9720,9720,9720,9720,0
20240405,091600,2297580,9720,9720,9720,9720,0
20240405,091500,2297580,9720,9720,9720,9720,12
20240405,091400,2180940,9780,9780,9780,9780,0
20240405,091300,2180940,9780,9780,9780,9780,217
20240405,091200,58680,9780,9780,9780,9780,0
20240405,091100,58680,9780,9780,9780,9780,1
20240405,091000,48900,9780,9780,9780,9780,0
20240405,090900,48900,9780,9780,9780,9780,0
20240405,090800,48900,9780,9780,9780,9780,0
20240405,090700,48900,9780,9780,9780,9780,0
20240405,090600,48900,9780,9780,9780,9780,0
20240405,090500,48900,9780,9780,9780,9780,0
20240405,090400,48900,9780,9780,9780,9780,0
20240405,090300,48900,9780,9780,9780,9780,5
20240405,090200,0,9750,9750,9750,9750,0
20240405,090100,0,9750,9750,9750,9750,0
20240405,090000,0,9750,9750,9750,9750,0