KissMeData/065950/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,193000,372277870,2750,2750,2750,2750,14044
20240403,192900,372277870,2750,2750,2750,2750,0
20240403,192800,372277870,2750,2750,2750,2750,0
20240403,192700,372277870,2750,2750,2750,2750,0
20240403,192600,372277870,2750,2750,2750,2750,0
20240403,192500,372277870,2750,2750,2750,2750,0
20240403,192400,372277870,2750,2750,2750,2750,0
20240403,192300,372277870,2750,2750,2750,2750,0
20240403,192200,372277870,2750,2750,2750,2750,0
20240403,192100,372277870,2750,2750,2750,2750,0
20240403,192000,372277870,2750,2750,2750,2750,0
20240403,191900,372277870,2750,2750,2750,2750,0
20240403,191800,372277870,2750,2750,2750,2750,0
20240403,191700,372277870,2750,2750,2750,2750,0
20240403,191600,372277870,2750,2750,2750,2750,0
20240403,191500,372277870,2750,2750,2750,2750,0
20240403,191400,372277870,2750,2750,2750,2750,0
20240403,191300,372277870,2750,2750,2750,2750,0
20240403,191200,372277870,2750,2750,2750,2750,0
20240403,191100,372277870,2750,2750,2750,2750,0
20240403,191000,372277870,2750,2750,2750,2750,0
20240403,190900,372277870,2750,2750,2750,2750,0
20240403,190800,372277870,2750,2750,2750,2750,0
20240403,190700,372277870,2750,2750,2750,2750,0
20240403,190600,372277870,2750,2750,2750,2750,0
20240403,190500,372277870,2750,2750,2750,2750,0
20240403,190400,372277870,2750,2750,2750,2750,0
20240403,190300,372277870,2750,2750,2750,2750,0
20240403,190200,372277870,2750,2750,2750,2750,0
20240403,190100,372277870,2750,2750,2750,2750,0
20240403,190000,372277870,2750,2750,2750,2750,14044
20240403,185900,372277870,2750,2750,2750,2750,0
20240403,185800,372277870,2750,2750,2750,2750,0
20240403,185700,372277870,2750,2750,2750,2750,0
20240403,185600,372277870,2750,2750,2750,2750,0
20240403,185500,372277870,2750,2750,2750,2750,0
20240403,185400,372277870,2750,2750,2750,2750,0
20240403,185300,372277870,2750,2750,2750,2750,0
20240403,185200,372277870,2750,2750,2750,2750,0
20240403,185100,372277870,2750,2750,2750,2750,0
20240403,185000,372277870,2750,2750,2750,2750,0
20240403,184900,372277870,2750,2750,2750,2750,0
20240403,184800,372277870,2750,2750,2750,2750,0
20240403,184700,372277870,2750,2750,2750,2750,0
20240403,184600,372277870,2750,2750,2750,2750,0
20240403,184500,372277870,2750,2750,2750,2750,0
20240403,184400,372277870,2750,2750,2750,2750,0
20240403,184300,372277870,2750,2750,2750,2750,0
20240403,184200,372277870,2750,2750,2750,2750,0
20240403,184100,372277870,2750,2750,2750,2750,0
20240403,184000,372277870,2750,2750,2750,2750,0
20240403,183900,372277870,2750,2750,2750,2750,0
20240403,183800,372277870,2750,2750,2750,2750,0
20240403,183700,372277870,2750,2750,2750,2750,0
20240403,183600,372277870,2750,2750,2750,2750,0
20240403,183500,372277870,2750,2750,2750,2750,0
20240403,183400,372277870,2750,2750,2750,2750,0
20240403,183300,372277870,2750,2750,2750,2750,0
20240403,183200,372277870,2750,2750,2750,2750,0
20240403,183100,372277870,2750,2750,2750,2750,0
20240403,183000,372277870,2750,2750,2750,2750,14044
20240403,182900,372277870,2750,2750,2750,2750,0
20240403,182800,372277870,2750,2750,2750,2750,0
20240403,182700,372277870,2750,2750,2750,2750,0
20240403,182600,372277870,2750,2750,2750,2750,0
20240403,182500,372277870,2750,2750,2750,2750,0
20240403,182400,372277870,2750,2750,2750,2750,0
20240403,182300,372277870,2750,2750,2750,2750,0
20240403,182200,372277870,2750,2750,2750,2750,0
20240403,182100,372277870,2750,2750,2750,2750,0
20240403,182000,372277870,2750,2750,2750,2750,0
20240403,181900,372277870,2750,2750,2750,2750,0
20240403,181800,372277870,2750,2750,2750,2750,0
20240403,181700,372277870,2750,2750,2750,2750,0
20240403,181600,372277870,2750,2750,2750,2750,0
20240403,181500,372277870,2750,2750,2750,2750,0
20240403,181400,372277870,2750,2750,2750,2750,0
20240403,181300,372277870,2750,2750,2750,2750,0
20240403,181200,372277870,2750,2750,2750,2750,0
20240403,181100,372277870,2750,2750,2750,2750,0
20240403,181000,372277870,2750,2750,2750,2750,0
20240403,180900,372277870,2750,2750,2750,2750,0
20240403,180800,372277870,2750,2750,2750,2750,0
20240403,180700,372277870,2750,2750,2750,2750,0
20240403,180600,372277870,2750,2750,2750,2750,0
20240403,180500,372277870,2750,2750,2750,2750,0
20240403,180400,372277870,2750,2750,2750,2750,0
20240403,180300,372277870,2750,2750,2750,2750,0
20240403,180200,372277870,2750,2750,2750,2750,0
20240403,180100,372277870,2750,2750,2750,2750,0
20240403,180000,372277870,2750,2750,2750,2750,14044
20240403,175900,372277870,2750,2750,2750,2750,0
20240403,175800,372277870,2750,2750,2750,2750,0
20240403,175700,372277870,2750,2750,2750,2750,0
20240403,175600,372277870,2750,2750,2750,2750,0
20240403,175500,372277870,2750,2750,2750,2750,0
20240403,175400,372277870,2750,2750,2750,2750,0
20240403,175300,372277870,2750,2750,2750,2750,0
20240403,175200,372277870,2750,2750,2750,2750,0
20240403,175100,372277870,2750,2750,2750,2750,0
20240403,175000,372277870,2750,2750,2750,2750,0
20240403,174900,372277870,2750,2750,2750,2750,0
20240403,174800,372277870,2750,2750,2750,2750,0
20240403,174700,372277870,2750,2750,2750,2750,0
20240403,174600,372277870,2750,2750,2750,2750,0
20240403,174500,372277870,2750,2750,2750,2750,0
20240403,174400,372277870,2750,2750,2750,2750,0
20240403,174300,372277870,2750,2750,2750,2750,0
20240403,174200,372277870,2750,2750,2750,2750,0
20240403,174100,372277870,2750,2750,2750,2750,0
20240403,174000,372277870,2750,2750,2750,2750,0
20240403,173900,372277870,2750,2750,2750,2750,0
20240403,173800,372277870,2750,2750,2750,2750,0
20240403,173700,372277870,2750,2750,2750,2750,0
20240403,173600,372277870,2750,2750,2750,2750,0
20240403,173500,372277870,2750,2750,2750,2750,0
20240403,173400,372277870,2750,2750,2750,2750,0
20240403,173300,372277870,2750,2750,2750,2750,0
20240403,173200,372277870,2750,2750,2750,2750,0
20240403,173100,372277870,2750,2750,2750,2750,0
20240403,173000,372277870,2750,2750,2750,2750,14044
20240403,172900,372277870,2750,2750,2750,2750,0
20240403,172800,372277870,2750,2750,2750,2750,0
20240403,172700,372277870,2750,2750,2750,2750,0
20240403,172600,372277870,2750,2750,2750,2750,0
20240403,172500,372277870,2750,2750,2750,2750,0
20240403,172400,372277870,2750,2750,2750,2750,0
20240403,172300,372277870,2750,2750,2750,2750,0
20240403,172200,372277870,2750,2750,2750,2750,0
20240403,172100,372277870,2750,2750,2750,2750,0
20240403,172000,372277870,2750,2750,2750,2750,0
20240403,171900,372277870,2750,2750,2750,2750,0
20240403,171800,372277870,2750,2750,2750,2750,0
20240403,171700,372277870,2750,2750,2750,2750,0
20240403,171600,372277870,2750,2750,2750,2750,0
20240403,171500,372277870,2750,2750,2750,2750,0
20240403,171400,372277870,2750,2750,2750,2750,0
20240403,171300,372277870,2750,2750,2750,2750,0
20240403,171200,372277870,2750,2750,2750,2750,0
20240403,171100,372277870,2750,2750,2750,2750,0
20240403,171000,372277870,2750,2750,2750,2750,0
20240403,170900,372277870,2750,2750,2750,2750,0
20240403,170800,372277870,2750,2750,2750,2750,0
20240403,170700,372277870,2750,2750,2750,2750,0
20240403,170600,372277870,2750,2750,2750,2750,0
20240403,170500,372277870,2750,2750,2750,2750,0
20240403,170400,372277870,2750,2750,2750,2750,0
20240403,170300,372277870,2750,2750,2750,2750,0
20240403,170200,372277870,2750,2750,2750,2750,0
20240403,170100,372277870,2750,2750,2750,2750,0
20240403,170000,372277870,2750,2750,2750,2750,14044
20240403,165900,372277870,2750,2750,2750,2750,0
20240403,165800,372277870,2750,2750,2750,2750,0
20240403,165700,372277870,2750,2750,2750,2750,0
20240403,165600,372277870,2750,2750,2750,2750,0
20240403,165500,372277870,2750,2750,2750,2750,0
20240403,165400,372277870,2750,2750,2750,2750,0
20240403,165300,372277870,2750,2750,2750,2750,0
20240403,165200,372277870,2750,2750,2750,2750,0
20240403,165100,372277870,2750,2750,2750,2750,0
20240403,165000,372277870,2750,2750,2750,2750,0
20240403,164900,372277870,2750,2750,2750,2750,0
20240403,164800,372277870,2750,2750,2750,2750,0
20240403,164700,372277870,2750,2750,2750,2750,0
20240403,164600,372277870,2750,2750,2750,2750,0
20240403,164500,372277870,2750,2750,2750,2750,0
20240403,164400,372277870,2750,2750,2750,2750,0
20240403,164300,372277870,2750,2750,2750,2750,0
20240403,164200,372277870,2750,2750,2750,2750,0
20240403,164100,372277870,2750,2750,2750,2750,0
20240403,164000,372277870,2750,2750,2750,2750,0
20240403,163900,372277870,2750,2750,2750,2750,0
20240403,163800,372277870,2750,2750,2750,2750,0
20240403,163700,372277870,2750,2750,2750,2750,0
20240403,163600,372277870,2750,2750,2750,2750,0
20240403,163500,372277870,2750,2750,2750,2750,0
20240403,163400,372277870,2750,2750,2750,2750,0
20240403,163300,372277870,2750,2750,2750,2750,0
20240403,163200,372277870,2750,2750,2750,2750,0
20240403,163100,372277870,2750,2750,2750,2750,0
20240403,163000,372277870,2750,2750,2750,2750,14044
20240403,162900,372277870,2750,2750,2750,2750,0
20240403,162800,372277870,2750,2750,2750,2750,0
20240403,162700,372277870,2750,2750,2750,2750,0
20240403,162600,372277870,2750,2750,2750,2750,0
20240403,162500,372277870,2750,2750,2750,2750,0
20240403,162400,372277870,2750,2750,2750,2750,0
20240403,162300,372277870,2750,2750,2750,2750,0
20240403,162200,372277870,2750,2750,2750,2750,0
20240403,162100,372277870,2750,2750,2750,2750,0
20240403,162000,372277870,2750,2750,2750,2750,0
20240403,161900,372277870,2750,2750,2750,2750,0
20240403,161800,372277870,2750,2750,2750,2750,0
20240403,161700,372277870,2750,2750,2750,2750,0
20240403,161600,372277870,2750,2750,2750,2750,0
20240403,161500,372277870,2750,2750,2750,2750,0
20240403,161400,372277870,2750,2750,2750,2750,0
20240403,161300,372277870,2750,2750,2750,2750,0
20240403,161200,372277870,2750,2750,2750,2750,0
20240403,161100,372277870,2750,2750,2750,2750,0
20240403,161000,372277870,2750,2750,2750,2750,0
20240403,160900,372277870,2750,2750,2750,2750,0
20240403,160800,372277870,2750,2750,2750,2750,0
20240403,160700,372277870,2750,2750,2750,2750,0
20240403,160600,372277870,2750,2750,2750,2750,0
20240403,160500,372277870,2750,2750,2750,2750,0
20240403,160400,372277870,2750,2750,2750,2750,0
20240403,160300,372277870,2750,2750,2750,2750,0
20240403,160200,372277870,2750,2750,2750,2750,0
20240403,160100,372277870,2750,2750,2750,2750,0
20240403,160000,372277870,2750,2750,2750,2750,14044
20240403,155900,372277870,2750,2750,2750,2750,0
20240403,155800,372277870,2750,2750,2750,2750,0
20240403,155700,372277870,2750,2750,2750,2750,0
20240403,155600,372277870,2750,2750,2750,2750,0
20240403,155500,372277870,2750,2750,2750,2750,0
20240403,155400,372277870,2750,2750,2750,2750,0
20240403,155300,372277870,2750,2750,2750,2750,0
20240403,155200,372277870,2750,2750,2750,2750,0
20240403,155100,372277870,2750,2750,2750,2750,0
20240403,155000,372277870,2750,2750,2750,2750,0
20240403,154900,372277870,2750,2750,2750,2750,0
20240403,154800,372277870,2750,2750,2750,2750,0
20240403,154700,372277870,2750,2750,2750,2750,0
20240403,154600,372277870,2750,2750,2750,2750,0
20240403,154500,372277870,2750,2750,2750,2750,0
20240403,154400,372277870,2750,2750,2750,2750,0
20240403,154300,372277870,2750,2750,2750,2750,0
20240403,154200,372277870,2750,2750,2750,2750,0
20240403,154100,372277870,2750,2750,2750,2750,0
20240403,154000,372277870,2750,2750,2750,2750,0
20240403,153900,372277870,2750,2750,2750,2750,0
20240403,153800,372277870,2750,2750,2750,2750,0
20240403,153700,372277870,2750,2750,2750,2750,0
20240403,153600,372277870,2750,2750,2750,2750,0
20240403,153500,372277870,2750,2750,2750,2750,0
20240403,153400,372277870,2750,2750,2750,2750,0
20240403,153300,372277870,2750,2750,2750,2750,0
20240403,153200,372277870,2750,2750,2750,2750,0
20240403,153100,372277870,2750,2750,2750,2750,0
20240403,153000,372277870,2750,2750,2750,2750,28088
20240403,152900,333656870,2760,2760,2760,2760,0
20240403,152800,333656870,2760,2760,2760,2760,0
20240403,152700,333656870,2760,2760,2760,2760,0
20240403,152600,333656870,2760,2760,2760,2760,0
20240403,152500,333656870,2760,2760,2760,2760,0
20240403,152400,333656870,2760,2760,2760,2760,0
20240403,152300,333656870,2760,2760,2760,2760,0
20240403,152200,333656870,2760,2760,2760,2760,0
20240403,152100,333656870,2760,2760,2760,2760,0
20240403,152000,333656870,2760,2760,2760,2760,0
20240403,151900,333656870,2760,2770,2770,2760,4258
20240403,151800,321893615,2770,2770,2770,2770,32
20240403,151700,321804975,2765,2765,2765,2765,0
20240403,151600,321804975,2765,2765,2765,2765,0
20240403,151500,321804975,2765,2770,2770,2765,151
20240403,151400,321387455,2770,2770,2770,2770,32
20240403,151300,321298815,2770,2770,2770,2770,15
20240403,151200,321257265,2765,2765,2765,2765,10
20240403,151100,321229615,2770,2770,2770,2770,68
20240403,151000,321041255,2770,2770,2770,2770,0
20240403,150900,321041255,2770,2765,2770,2765,49
20240403,150800,320905660,2765,2765,2765,2765,0
20240403,150700,320905660,2765,2765,2765,2765,18
20240403,150600,320855890,2765,2765,2765,2765,0
20240403,150500,320855890,2765,2765,2765,2765,36
20240403,150400,320756350,2770,2770,2770,2770,102
20240403,150300,320473810,2770,2770,2770,2770,0
20240403,150200,320473810,2770,2770,2770,2770,371
20240403,150100,319446140,2770,2770,2770,2770,2
20240403,150000,319440600,2770,2770,2770,2770,22
20240403,145900,319379660,2765,2765,2765,2765,0
20240403,145800,319379660,2765,2765,2765,2765,0
20240403,145700,319379660,2765,2765,2770,2765,470
20240403,145600,318078665,2760,2760,2760,2760,0
20240403,145500,318078665,2760,2760,2760,2760,1
20240403,145400,318075905,2765,2765,2765,2765,51
20240403,145300,317934890,2770,2770,2770,2770,0
20240403,145200,317934890,2770,2770,2770,2770,0
20240403,145100,317934890,2770,2760,2770,2760,910
20240403,145000,315417690,2770,2770,2770,2770,4
20240403,144900,315406610,2770,2770,2770,2770,0
20240403,144800,315406610,2770,2770,2770,2770,0
20240403,144700,315406610,2770,2770,2770,2770,4
20240403,144600,315395530,2770,2770,2770,2770,0
20240403,144500,315395530,2770,2770,2770,2770,10
20240403,144400,315367830,2760,2760,2760,2760,15
20240403,144300,315326430,2760,2765,2765,2760,52
20240403,144200,315182860,2765,2765,2765,2765,0
20240403,144100,315182860,2765,2765,2765,2765,13
20240403,144000,315146915,2765,2760,2765,2760,164
20240403,143900,314694015,2765,2765,2765,2765,0
20240403,143800,314694015,2765,2765,2765,2765,0
20240403,143700,314694015,2765,2765,2765,2765,2
20240403,143600,314688485,2760,2760,2760,2760,0
20240403,143500,314688485,2760,2760,2760,2760,293
20240403,143400,313879805,2765,2765,2765,2765,1
20240403,143300,313877040,2765,2765,2765,2765,109
20240403,143200,313575655,2760,2760,2760,2760,0
20240403,143100,313575655,2760,2760,2760,2760,186
20240403,143000,313062295,2760,2760,2760,2760,8
20240403,142900,313040215,2760,2760,2760,2760,22
20240403,142800,312979495,2770,2765,2770,2765,560
20240403,142700,311430925,2765,2765,2765,2765,2
20240403,142600,311425395,2760,2760,2760,2760,999
20240403,142500,308668155,2760,2760,2760,2760,0
20240403,142400,308668155,2760,2760,2760,2760,50
20240403,142300,308530155,2760,2760,2760,2760,0
20240403,142200,308530155,2760,2765,2765,2760,234
20240403,142100,307884310,2765,2765,2765,2765,2
20240403,142000,307878780,2770,2765,2770,2765,453
20240403,141900,306626225,2765,2765,2765,2765,1
20240403,141800,306623460,2765,2765,2765,2765,1
20240403,141700,306620695,2760,2760,2760,2760,1347
20240403,141600,302902975,2760,2760,2760,2760,20
20240403,141500,302847775,2765,2765,2765,2765,181
20240403,141400,302347310,2765,2765,2765,2765,0
20240403,141300,302347310,2765,2765,2765,2765,502
20240403,141200,300959280,2765,2760,2765,2760,31
20240403,141100,300873670,2760,2760,2760,2760,0
20240403,141000,300873670,2760,2760,2760,2760,0
20240403,140900,300873670,2760,2760,2760,2760,2
20240403,140800,300868150,2760,2760,2760,2760,0
20240403,140700,300868150,2760,2760,2760,2760,250
20240403,140600,300178150,2765,2765,2765,2765,4
20240403,140500,300167090,2765,2765,2765,2765,0
20240403,140400,300167090,2765,2765,2765,2765,0
20240403,140300,300167090,2765,2765,2765,2765,2
20240403,140200,300161560,2765,2760,2765,2760,483
20240403,140100,298827980,2765,2765,2765,2765,0
20240403,140000,298827980,2765,2765,2765,2765,17
20240403,135900,298780975,2765,2765,2765,2765,1210
20240403,135800,295435325,2760,2760,2760,2760,0
20240403,135700,295435325,2760,2760,2760,2760,0
20240403,135600,295435325,2760,2760,2760,2760,5
20240403,135500,295421525,2755,2755,2755,2755,0
20240403,135400,295421525,2755,2755,2755,2755,28
20240403,135300,295344385,2755,2765,2765,2755,6
20240403,135200,295327835,2765,2765,2765,2765,0
20240403,135100,295327835,2765,2765,2765,2765,2171
20240403,135000,289325020,2765,2765,2765,2765,0
20240403,134900,289325020,2765,2765,2765,2765,4
20240403,134800,289313960,2770,2770,2770,2770,0
20240403,134700,289313960,2770,2770,2770,2770,0
20240403,134600,289313960,2770,2770,2770,2770,2
20240403,134500,289308420,2770,2770,2770,2770,2
20240403,134400,289302880,2770,2770,2770,2770,0
20240403,134300,289302880,2770,2770,2770,2770,0
20240403,134200,289302880,2770,2770,2770,2770,2
20240403,134100,289297340,2770,2770,2770,2770,0
20240403,134000,289297340,2770,2770,2770,2770,204
20240403,133900,288732260,2750,2750,2750,2750,0
20240403,133800,288732260,2750,2765,2765,2750,8287
20240403,133700,265913230,2765,2765,2765,2765,0
20240403,133600,265913230,2765,2765,2765,2765,0
20240403,133500,265913230,2765,2765,2765,2765,0
20240403,133400,265913230,2765,2765,2765,2765,400
20240403,133300,264807230,2765,2765,2765,2765,250
20240403,133200,264115980,2770,2770,2770,2770,297
20240403,133100,263293290,2770,2770,2770,2770,0
20240403,133000,263293290,2770,2770,2770,2770,111
20240403,132900,262985820,2770,2770,2770,2770,2
20240403,132800,262980280,2770,2770,2770,2770,5
20240403,132700,262966430,2770,2770,2770,2770,335
20240403,132600,262038480,2770,2770,2770,2770,0
20240403,132500,262038480,2770,2770,2770,2770,5
20240403,132400,262024630,2770,2770,2770,2770,108
20240403,132300,261725470,2770,2770,2770,2770,249
20240403,132200,261035740,2770,2770,2770,2770,4
20240403,132100,261024660,2770,2770,2770,2770,200
20240403,132000,260470660,2765,2765,2765,2765,40
20240403,131900,260360060,2770,2770,2770,2770,2
20240403,131800,260354520,2770,2770,2770,2770,3
20240403,131700,260346210,2765,2765,2765,2765,0
20240403,131600,260346210,2765,2765,2765,2765,0
20240403,131500,260346210,2765,2765,2765,2765,0
20240403,131400,260346210,2765,2765,2765,2765,0
20240403,131300,260346210,2765,2765,2765,2765,0
20240403,131200,260346210,2765,2765,2765,2765,20
20240403,131100,260290910,2770,2770,2770,2770,0
20240403,131000,260290910,2770,2770,2770,2770,0
20240403,130900,260290910,2770,2770,2770,2770,2
20240403,130800,260285370,2770,2770,2770,2770,1
20240403,130700,260282600,2770,2770,2770,2770,0
20240403,130600,260282600,2770,2770,2770,2770,0
20240403,130500,260282600,2770,2770,2770,2770,2
20240403,130400,260277060,2770,2770,2770,2770,0
20240403,130300,260277060,2770,2770,2770,2770,0
20240403,130200,260277060,2770,2770,2770,2770,32
20240403,130100,260188420,2770,2770,2770,2770,0
20240403,130000,260188420,2770,2770,2770,2770,0
20240403,125900,260188420,2770,2770,2770,2770,10
20240403,125800,260160720,2770,2770,2770,2770,658
20240403,125700,258338060,2770,2770,2770,2770,0
20240403,125600,258338060,2770,2770,2770,2770,0
20240403,125500,258338060,2770,2770,2770,2770,2
20240403,125400,258332520,2770,2770,2770,2770,0
20240403,125300,258332520,2770,2770,2770,2770,0
20240403,125200,258332520,2770,2770,2770,2770,6
20240403,125100,258315900,2770,2770,2770,2770,0
20240403,125000,258315900,2770,2770,2770,2770,5
20240403,124900,258302050,2770,2770,2770,2770,0
20240403,124800,258302050,2770,2770,2770,2770,2
20240403,124700,258296510,2770,2770,2770,2770,0
20240403,124600,258296510,2770,2770,2770,2770,0
20240403,124500,258296510,2770,2770,2770,2770,3
20240403,124400,258288200,2770,2770,2770,2770,0
20240403,124300,258288200,2770,2770,2770,2770,507
20240403,124200,256883810,2770,2770,2770,2770,1
20240403,124100,256881040,2770,2765,2770,2765,272
20240403,124000,256128945,2765,2765,2765,2765,100
20240403,123900,255852445,2765,2765,2765,2765,302
20240403,123800,255017415,2765,2765,2765,2765,326
20240403,123700,254116025,2765,2765,2765,2765,0
20240403,123600,254116025,2765,2765,2765,2765,0
20240403,123500,254116025,2765,2765,2765,2765,1
20240403,123400,254113260,2760,2760,2760,2760,0
20240403,123300,254113260,2760,2760,2760,2760,0
20240403,123200,254113260,2760,2760,2760,2760,0
20240403,123100,254113260,2760,2760,2760,2760,299
20240403,123000,253288020,2765,2765,2765,2765,0
20240403,122900,253288020,2765,2765,2765,2765,1
20240403,122800,253285255,2765,2765,2765,2765,2
20240403,122700,253279725,2765,2765,2765,2765,35
20240403,122600,253182950,2760,2760,2760,2760,0
20240403,122500,253182950,2760,2765,2765,2760,4
20240403,122400,253171905,2760,2760,2760,2760,0
20240403,122300,253171905,2760,2760,2760,2760,143
20240403,122200,252777225,2755,2755,2755,2755,44
20240403,122100,252656005,2760,2760,2760,2760,861
20240403,122000,250279645,2755,2755,2755,2755,0
20240403,121900,250279645,2755,2755,2755,2755,136
20240403,121800,249904965,2755,2755,2755,2755,102
20240403,121700,249623955,2755,2755,2755,2755,100
20240403,121600,249348455,2755,2755,2755,2755,0
20240403,121500,249348455,2755,2755,2755,2755,0
20240403,121400,249348455,2755,2755,2755,2755,1
20240403,121300,249345700,2755,2755,2755,2755,0
20240403,121200,249345700,2755,2755,2755,2755,7
20240403,121100,249326415,2755,2755,2755,2755,0
20240403,121000,249326415,2755,2755,2755,2755,0
20240403,120900,249326415,2755,2755,2755,2755,0
20240403,120800,249326415,2755,2760,2760,2755,20
20240403,120700,249271305,2760,2760,2760,2760,0
20240403,120600,249271305,2760,2760,2760,2760,0
20240403,120500,249271305,2760,2760,2760,2760,5
20240403,120400,249257505,2760,2760,2760,2760,5
20240403,120300,249243705,2755,2755,2755,2755,0
20240403,120200,249243705,2755,2755,2755,2755,0
20240403,120100,249243705,2755,2755,2755,2755,1239
20240403,120000,245830260,2755,2755,2755,2755,0
20240403,115900,245830260,2755,2755,2755,2755,0
20240403,115800,245830260,2755,2755,2755,2755,0
20240403,115700,245830260,2755,2755,2755,2755,2
20240403,115600,245824750,2755,2755,2755,2755,4
20240403,115500,245813730,2760,2760,2760,2760,217
20240403,115400,245214810,2765,2765,2765,2765,9
20240403,115300,245189925,2765,2765,2765,2765,100
20240403,115200,244913425,2765,2760,2765,2760,1020
20240403,115100,242098125,2760,2760,2760,2760,3
20240403,115000,242089845,2760,2760,2760,2760,0
20240403,114900,242089845,2760,2760,2760,2760,1140
20240403,114800,238943445,2760,2760,2760,2760,100
20240403,114700,238667445,2760,2760,2760,2760,2
20240403,114600,238661925,2760,2760,2760,2760,0
20240403,114500,238661925,2760,2760,2760,2760,0
20240403,114400,238661925,2760,2760,2760,2760,101
20240403,114300,238383165,2760,2760,2760,2760,0
20240403,114200,238383165,2760,2760,2760,2760,3
20240403,114100,238374885,2760,2760,2760,2760,6
20240403,114000,238358325,2760,2760,2760,2760,0
20240403,113900,238358325,2760,2760,2760,2760,24
20240403,113800,238292085,2760,2760,2760,2760,0
20240403,113700,238292085,2760,2760,2760,2760,2
20240403,113600,238286565,2760,2760,2760,2760,22
20240403,113500,238225845,2760,2760,2760,2760,6
20240403,113400,238209285,2760,2760,2760,2760,2
20240403,113300,238203765,2760,2745,2760,2745,2000
20240403,113200,232698235,2745,2745,2745,2745,20
20240403,113100,232643335,2745,2745,2745,2745,2
20240403,113000,232637845,2740,2740,2740,2740,6
20240403,112900,232621405,2745,2745,2745,2745,40
20240403,112800,232511605,2745,2745,2745,2745,10
20240403,112700,232484155,2745,2745,2745,2745,2
20240403,112600,232478665,2745,2745,2745,2745,100
20240403,112500,232204165,2745,2745,2745,2745,0
20240403,112400,232204165,2745,2745,2745,2745,1
20240403,112300,232201420,2740,2740,2740,2740,200
20240403,112200,231653420,2745,2745,2745,2745,10
20240403,112100,231625970,2750,2750,2750,2750,0
20240403,112000,231625970,2750,2750,2750,2750,6
20240403,111900,231609470,2750,2750,2750,2750,0
20240403,111800,231609470,2750,2750,2750,2750,10
20240403,111700,231581970,2750,2750,2750,2750,3
20240403,111600,231573720,2755,2755,2755,2755,3
20240403,111500,231565455,2740,2740,2740,2740,0
20240403,111400,231565455,2740,2740,2740,2740,0
20240403,111300,231565455,2740,2740,2740,2740,0
20240403,111200,231565455,2740,2740,2740,2740,604
20240403,111100,229910495,2735,2735,2735,2735,0
20240403,111000,229910495,2735,2735,2735,2735,857
20240403,110900,227566600,2740,2750,2750,2740,16622
20240403,110800,181993040,2750,2750,2750,2750,0
20240403,110700,181993040,2750,2750,2750,2750,0
20240403,110600,181993040,2750,2755,2755,2750,19
20240403,110500,181940705,2750,2750,2750,2750,1478
20240403,110400,177876205,2750,2755,2755,2750,2005
20240403,110300,172359855,2755,2755,2755,2755,69
20240403,110200,172169760,2760,2760,2760,2760,18
20240403,110100,172120080,2760,2760,2760,2760,579
20240403,110000,170522040,2760,2760,2760,2760,4
20240403,105900,170511000,2755,2755,2755,2755,176
20240403,105800,170026120,2755,2755,2755,2755,0
20240403,105700,170026120,2755,2755,2755,2755,2
20240403,105600,170020610,2755,2755,2755,2755,0
20240403,105500,170020610,2755,2755,2755,2755,510
20240403,105400,168615560,2755,2755,2755,2755,22
20240403,105300,168554950,2755,2750,2755,2750,154
20240403,105200,168131440,2750,2750,2750,2750,0
20240403,105100,168131440,2750,2750,2750,2750,125
20240403,105000,167787690,2755,2755,2755,2755,3
20240403,104900,167779425,2750,2750,2750,2750,0
20240403,104800,167779425,2750,2750,2750,2750,402
20240403,104700,166673925,2750,2750,2750,2750,0
20240403,104600,166673925,2750,2750,2750,2750,3
20240403,104500,166665675,2755,2755,2755,2755,0
20240403,104400,166665675,2755,2755,2755,2755,1
20240403,104300,166662920,2755,2755,2755,2755,1
20240403,104200,166660165,2755,2755,2755,2755,6
20240403,104100,166643635,2755,2750,2755,2750,3
20240403,104000,166635380,2745,2745,2745,2745,0
20240403,103900,166635380,2745,2745,2745,2745,30
20240403,103800,166553030,2750,2750,2750,2750,314
20240403,103700,165689530,2745,2745,2745,2745,53
20240403,103600,165544045,2745,2740,2745,2740,1937
20240403,103500,160228455,2740,2740,2740,2740,1000
20240403,103400,157488455,2740,2740,2740,2740,0
20240403,103300,157488455,2740,2740,2740,2740,2
20240403,103200,157482975,2740,2735,2740,2730,1694
20240403,103100,152855400,2735,2735,2735,2735,0
20240403,103000,152855400,2735,2735,2735,2735,0
20240403,102900,152855400,2735,2735,2735,2735,103
20240403,102800,152573695,2735,2735,2735,2735,18
20240403,102700,152524465,2735,2735,2735,2735,35
20240403,102600,152428740,2730,2730,2730,2730,0
20240403,102500,152428740,2730,2730,2730,2730,500
20240403,102400,151063740,2735,2730,2735,2730,62
20240403,102300,150894475,2730,2735,2735,2730,1263
20240403,102200,147446230,2735,2735,2735,2735,0
20240403,102100,147446230,2735,2735,2735,2735,297
20240403,102000,146633935,2740,2740,2740,2740,0
20240403,101900,146633935,2740,2740,2740,2740,3
20240403,101800,146625715,2740,2740,2740,2740,153
20240403,101700,146206495,2740,2740,2740,2740,0
20240403,101600,146206495,2740,2740,2740,2740,688
20240403,101500,144321375,2740,2740,2740,2740,617
20240403,101400,142630795,2740,2740,2740,2740,10
20240403,101300,142603395,2740,2740,2740,2740,53
20240403,101200,142458175,2735,2735,2735,2735,0
20240403,101100,142458175,2735,2735,2735,2735,0
20240403,101000,142458175,2735,2735,2735,2735,394
20240403,100900,141380585,2735,2735,2735,2735,3
20240403,100800,141372380,2735,2735,2735,2735,2
20240403,100700,141366910,2730,2735,2735,2730,174
20240403,100600,140891025,2740,2740,2740,2740,1
20240403,100500,140888285,2735,2740,2740,2735,1091
20240403,100400,137901745,2740,2740,2740,2740,51
20240403,100300,137762005,2740,2730,2740,2730,1602
20240403,100200,133388535,2730,2735,2740,2730,217
20240403,100100,132795115,2740,2740,2740,2740,1406
20240403,100000,128942675,2740,2735,2740,2735,873
20240403,095900,126555015,2735,2735,2735,2735,1425
20240403,095800,122657640,2730,2735,2735,2730,727
20240403,095700,120671295,2730,2730,2730,2730,0
20240403,095600,120671295,2730,2730,2730,2730,2
20240403,095500,120665835,2730,2730,2730,2730,1147
20240403,095400,117534525,2730,2735,2735,2730,201
20240403,095300,116985790,2730,2735,2735,2730,302
20240403,095200,116161320,2730,2730,2730,2730,237
20240403,095100,115514310,2730,2730,2730,2730,0
20240403,095000,115514310,2730,2730,2730,2730,6
20240403,094900,115497930,2730,2730,2730,2730,0
20240403,094800,115497930,2730,2730,2730,2730,200
20240403,094700,114951930,2730,2730,2730,2730,285
20240403,094600,114173880,2730,2730,2730,2730,440
20240403,094500,112972680,2730,2730,2730,2730,0
20240403,094400,112972680,2730,2725,2730,2725,503
20240403,094300,111601990,2730,2730,2730,2730,102
20240403,094200,111323530,2730,2730,2730,2730,1
20240403,094100,111320800,2730,2735,2735,2730,3
20240403,094000,111312605,2730,2730,2730,2730,4255
20240403,093900,99696455,2735,2735,2735,2735,50
20240403,093800,99559705,2735,2735,2735,2735,1
20240403,093700,99556970,2725,2740,2740,2725,523
20240403,093600,98131780,2725,2740,2740,2725,2
20240403,093500,98126315,2740,2735,2740,2735,711
20240403,093400,96181125,2740,2735,2740,2735,3376
20240403,093300,86931835,2735,2725,2735,2720,395
20240403,093200,85855535,2725,2725,2725,2725,0
20240403,093100,85855535,2725,2725,2725,2725,0
20240403,093000,85855535,2725,2725,2725,2725,392
20240403,092900,84787335,2725,2740,2740,2725,3378
20240403,092800,75557135,2730,2735,2740,2730,93
20240403,092700,75302830,2735,2720,2735,2720,712
20240403,092600,73364655,2730,2720,2730,2720,1143
20240403,092500,70255375,2720,2720,2720,2720,352
20240403,092400,69297935,2730,2725,2730,2720,154
20240403,092300,68878935,2725,2725,2725,2725,106
20240403,092200,68590085,2725,2720,2725,2720,109
20240403,092100,68293505,2720,2720,2720,2720,600
20240403,092000,66661505,2720,2720,2720,2720,0
20240403,091900,66661505,2720,2725,2725,2720,243
20240403,091800,66000270,2725,2725,2725,2725,105
20240403,091700,65714145,2720,2720,2725,2720,2170
20240403,091600,59811695,2725,2725,2725,2725,177
20240403,091500,59329370,2730,2720,2730,2720,2096
20240403,091400,53625740,2720,2730,2730,2720,3467
20240403,091300,44194485,2730,2725,2730,2725,1102
20240403,091200,41191385,2725,2725,2725,2725,626
20240403,091100,39485535,2730,2725,2730,2725,1045
20240403,091000,36637685,2730,2730,2730,2725,276
20240403,090900,35885485,2725,2730,2730,2725,1423
20240403,090800,32007785,2725,2730,2730,2725,1268
20240403,090700,28552415,2725,2735,2735,2725,2233
20240403,090600,22457680,2735,2740,2740,2735,198
20240403,090500,21916085,2740,2740,2740,2740,70
20240403,090400,21724285,2740,2740,2740,2740,11
20240403,090300,21694145,2725,2735,2735,2725,1788
20240403,090200,16813335,2740,2735,2740,2730,621
20240403,090100,15116155,2735,2750,2750,2730,229
20240403,090000,14489940,2750,2730,2750,2730,5306