KissMeData/025560/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,190300,5364758525,2550,2550,2550,2550,19313
20240403,190200,5364758525,2550,2550,2550,2550,0
20240403,190100,5364758525,2550,2550,2550,2550,0
20240403,190000,5364758525,2550,2550,2550,2550,0
20240403,185900,5364758525,2550,2550,2550,2550,0
20240403,185800,5364758525,2550,2550,2550,2550,0
20240403,185700,5364758525,2550,2550,2550,2550,0
20240403,185600,5364758525,2550,2550,2550,2550,0
20240403,185500,5364758525,2550,2550,2550,2550,0
20240403,185400,5364758525,2550,2550,2550,2550,0
20240403,185300,5364758525,2550,2550,2550,2550,0
20240403,185200,5364758525,2550,2550,2550,2550,0
20240403,185100,5364758525,2550,2550,2550,2550,0
20240403,185000,5364758525,2550,2550,2550,2550,0
20240403,184900,5364758525,2550,2550,2550,2550,0
20240403,184800,5364758525,2550,2550,2550,2550,0
20240403,184700,5364758525,2550,2550,2550,2550,0
20240403,184600,5364758525,2550,2550,2550,2550,0
20240403,184500,5364758525,2550,2550,2550,2550,0
20240403,184400,5364758525,2550,2550,2550,2550,0
20240403,184300,5364758525,2550,2550,2550,2550,0
20240403,184200,5364758525,2550,2550,2550,2550,0
20240403,184100,5364758525,2550,2550,2550,2550,0
20240403,184000,5364758525,2550,2550,2550,2550,0
20240403,183900,5364758525,2550,2550,2550,2550,0
20240403,183800,5364758525,2550,2550,2550,2550,0
20240403,183700,5364758525,2550,2550,2550,2550,0
20240403,183600,5364758525,2550,2550,2550,2550,0
20240403,183500,5364758525,2550,2550,2550,2550,0
20240403,183400,5364758525,2550,2550,2550,2550,0
20240403,183300,5364758525,2550,2550,2550,2550,19313
20240403,183200,5364758525,2550,2550,2550,2550,0
20240403,183100,5364758525,2550,2550,2550,2550,0
20240403,183000,5364758525,2550,2550,2550,2550,0
20240403,182900,5364758525,2550,2550,2550,2550,0
20240403,182800,5364758525,2550,2550,2550,2550,0
20240403,182700,5364758525,2550,2550,2550,2550,0
20240403,182600,5364758525,2550,2550,2550,2550,0
20240403,182500,5364758525,2550,2550,2550,2550,0
20240403,182400,5364758525,2550,2550,2550,2550,0
20240403,182300,5364758525,2550,2550,2550,2550,0
20240403,182200,5364758525,2550,2550,2550,2550,0
20240403,182100,5364758525,2550,2550,2550,2550,0
20240403,182000,5364758525,2550,2550,2550,2550,0
20240403,181900,5364758525,2550,2550,2550,2550,0
20240403,181800,5364758525,2550,2550,2550,2550,0
20240403,181700,5364758525,2550,2550,2550,2550,0
20240403,181600,5364758525,2550,2550,2550,2550,0
20240403,181500,5364758525,2550,2550,2550,2550,0
20240403,181400,5364758525,2550,2550,2550,2550,0
20240403,181300,5364758525,2550,2550,2550,2550,0
20240403,181200,5364758525,2550,2550,2550,2550,0
20240403,181100,5364758525,2550,2550,2550,2550,0
20240403,181000,5364758525,2550,2550,2550,2550,0
20240403,180900,5364758525,2550,2550,2550,2550,0
20240403,180800,5364758525,2550,2550,2550,2550,0
20240403,180700,5364758525,2550,2550,2550,2550,0
20240403,180600,5364758525,2550,2550,2550,2550,0
20240403,180500,5364758525,2550,2550,2550,2550,0
20240403,180400,5364758525,2550,2550,2550,2550,0
20240403,180300,5364758525,2550,2550,2550,2550,19313
20240403,180200,5364758525,2550,2550,2550,2550,0
20240403,180100,5364758525,2550,2550,2550,2550,0
20240403,180000,5364758525,2550,2550,2550,2550,0
20240403,175900,5364758525,2550,2550,2550,2550,0
20240403,175800,5364758525,2550,2550,2550,2550,0
20240403,175700,5364758525,2550,2550,2550,2550,0
20240403,175600,5364758525,2550,2550,2550,2550,0
20240403,175500,5364758525,2550,2550,2550,2550,0
20240403,175400,5364758525,2550,2550,2550,2550,0
20240403,175300,5364758525,2550,2550,2550,2550,0
20240403,175200,5364758525,2550,2550,2550,2550,0
20240403,175100,5364758525,2550,2550,2550,2550,0
20240403,175000,5364758525,2550,2550,2550,2550,0
20240403,174900,5364758525,2550,2550,2550,2550,0
20240403,174800,5364758525,2550,2550,2550,2550,0
20240403,174700,5364758525,2550,2550,2550,2550,0
20240403,174600,5364758525,2550,2550,2550,2550,0
20240403,174500,5364758525,2550,2550,2550,2550,0
20240403,174400,5364758525,2550,2550,2550,2550,0
20240403,174300,5364758525,2550,2550,2550,2550,0
20240403,174200,5364758525,2550,2550,2550,2550,0
20240403,174100,5364758525,2550,2550,2550,2550,0
20240403,174000,5364758525,2550,2550,2550,2550,0
20240403,173900,5364758525,2550,2550,2550,2550,0
20240403,173800,5364758525,2550,2550,2550,2550,0
20240403,173700,5364758525,2550,2550,2550,2550,0
20240403,173600,5364758525,2550,2550,2550,2550,0
20240403,173500,5364758525,2550,2550,2550,2550,0
20240403,173400,5364758525,2550,2550,2550,2550,0
20240403,173300,5364758525,2550,2550,2550,2550,19313
20240403,173200,5364758525,2550,2550,2550,2550,0
20240403,173100,5364758525,2550,2550,2550,2550,0
20240403,173000,5364758525,2550,2550,2550,2550,0
20240403,172900,5364758525,2550,2550,2550,2550,0
20240403,172800,5364758525,2550,2550,2550,2550,0
20240403,172700,5364758525,2550,2550,2550,2550,0
20240403,172600,5364758525,2550,2550,2550,2550,0
20240403,172500,5364758525,2550,2550,2550,2550,0
20240403,172400,5364758525,2550,2550,2550,2550,0
20240403,172300,5364758525,2550,2550,2550,2550,0
20240403,172200,5364758525,2550,2550,2550,2550,0
20240403,172100,5364758525,2550,2550,2550,2550,0
20240403,172000,5364758525,2550,2550,2550,2550,0
20240403,171900,5364758525,2550,2550,2550,2550,0
20240403,171800,5364758525,2550,2550,2550,2550,0
20240403,171700,5364758525,2550,2550,2550,2550,0
20240403,171600,5364758525,2550,2550,2550,2550,0
20240403,171500,5364758525,2550,2550,2550,2550,0
20240403,171400,5364758525,2550,2550,2550,2550,0
20240403,171300,5364758525,2550,2550,2550,2550,0
20240403,171200,5364758525,2550,2550,2550,2550,0
20240403,171100,5364758525,2550,2550,2550,2550,0
20240403,171000,5364758525,2550,2550,2550,2550,0
20240403,170900,5364758525,2550,2550,2550,2550,0
20240403,170800,5364758525,2550,2550,2550,2550,0
20240403,170700,5364758525,2550,2550,2550,2550,0
20240403,170600,5364758525,2550,2550,2550,2550,0
20240403,170500,5364758525,2550,2550,2550,2550,0
20240403,170400,5364758525,2550,2550,2550,2550,0
20240403,170300,5364758525,2550,2550,2550,2550,19313
20240403,170200,5364758525,2550,2550,2550,2550,0
20240403,170100,5364758525,2550,2550,2550,2550,0
20240403,170000,5364758525,2550,2550,2550,2550,0
20240403,165900,5364758525,2550,2550,2550,2550,0
20240403,165800,5364758525,2550,2550,2550,2550,0
20240403,165700,5364758525,2550,2550,2550,2550,0
20240403,165600,5364758525,2550,2550,2550,2550,0
20240403,165500,5364758525,2550,2550,2550,2550,0
20240403,165400,5364758525,2550,2550,2550,2550,0
20240403,165300,5364758525,2550,2550,2550,2550,0
20240403,165200,5364758525,2550,2550,2550,2550,0
20240403,165100,5364758525,2550,2550,2550,2550,0
20240403,165000,5364758525,2550,2550,2550,2550,0
20240403,164900,5364758525,2550,2550,2550,2550,0
20240403,164800,5364758525,2550,2550,2550,2550,0
20240403,164700,5364758525,2550,2550,2550,2550,0
20240403,164600,5364758525,2550,2550,2550,2550,0
20240403,164500,5364758525,2550,2550,2550,2550,0
20240403,164400,5364758525,2550,2550,2550,2550,0
20240403,164300,5364758525,2550,2550,2550,2550,0
20240403,164200,5364758525,2550,2550,2550,2550,0
20240403,164100,5364758525,2550,2550,2550,2550,0
20240403,164000,5364758525,2550,2550,2550,2550,0
20240403,163900,5364758525,2550,2550,2550,2550,0
20240403,163800,5364758525,2550,2550,2550,2550,0
20240403,163700,5364758525,2550,2550,2550,2550,0
20240403,163600,5364758525,2550,2550,2550,2550,0
20240403,163500,5364758525,2550,2550,2550,2550,0
20240403,163400,5364758525,2550,2550,2550,2550,0
20240403,163300,5364758525,2550,2550,2550,2550,19313
20240403,163200,5364758525,2550,2550,2550,2550,0
20240403,163100,5364758525,2550,2550,2550,2550,0
20240403,163000,5364758525,2550,2550,2550,2550,0
20240403,162900,5364758525,2550,2550,2550,2550,0
20240403,162800,5364758525,2550,2550,2550,2550,0
20240403,162700,5364758525,2550,2550,2550,2550,0
20240403,162600,5364758525,2550,2550,2550,2550,0
20240403,162500,5364758525,2550,2550,2550,2550,0
20240403,162400,5364758525,2550,2550,2550,2550,0
20240403,162300,5364758525,2550,2550,2550,2550,0
20240403,162200,5364758525,2550,2550,2550,2550,0
20240403,162100,5364758525,2550,2550,2550,2550,0
20240403,162000,5364758525,2550,2550,2550,2550,0
20240403,161900,5364758525,2550,2550,2550,2550,0
20240403,161800,5364758525,2550,2550,2550,2550,0
20240403,161700,5364758525,2550,2550,2550,2550,0
20240403,161600,5364758525,2550,2550,2550,2550,0
20240403,161500,5364758525,2550,2550,2550,2550,0
20240403,161400,5364758525,2550,2550,2550,2550,0
20240403,161300,5364758525,2550,2550,2550,2550,0
20240403,161200,5364758525,2550,2550,2550,2550,0
20240403,161100,5364758525,2550,2550,2550,2550,0
20240403,161000,5364758525,2550,2550,2550,2550,0
20240403,160900,5364758525,2550,2550,2550,2550,0
20240403,160800,5364758525,2550,2550,2550,2550,0
20240403,160700,5364758525,2550,2550,2550,2550,0
20240403,160600,5364758525,2550,2550,2550,2550,0
20240403,160500,5364758525,2550,2550,2550,2550,0
20240403,160400,5364758525,2550,2550,2550,2550,0
20240403,160300,5364758525,2550,2550,2550,2550,19313
20240403,160200,5364758525,2550,2550,2550,2550,0
20240403,160100,5364758525,2550,2550,2550,2550,0
20240403,160000,5364758525,2550,2550,2550,2550,0
20240403,155900,5364758525,2550,2550,2550,2550,0
20240403,155800,5364758525,2550,2550,2550,2550,0
20240403,155700,5364758525,2550,2550,2550,2550,0
20240403,155600,5364758525,2550,2550,2550,2550,0
20240403,155500,5364758525,2550,2550,2550,2550,0
20240403,155400,5364758525,2550,2550,2550,2550,0
20240403,155300,5364758525,2550,2550,2550,2550,0
20240403,155200,5364758525,2550,2550,2550,2550,0
20240403,155100,5364758525,2550,2550,2550,2550,0
20240403,155000,5364758525,2550,2550,2550,2550,0
20240403,154900,5364758525,2550,2550,2550,2550,0
20240403,154800,5364758525,2550,2550,2550,2550,0
20240403,154700,5364758525,2550,2550,2550,2550,0
20240403,154600,5364758525,2550,2550,2550,2550,0
20240403,154500,5364758525,2550,2550,2550,2550,0
20240403,154400,5364758525,2550,2550,2550,2550,0
20240403,154300,5364758525,2550,2550,2550,2550,0
20240403,154200,5364758525,2550,2550,2550,2550,0
20240403,154100,5364758525,2550,2550,2550,2550,0
20240403,154000,5364758525,2550,2550,2550,2550,0
20240403,153900,5364758525,2550,2550,2550,2550,0
20240403,153800,5364758525,2550,2550,2550,2550,0
20240403,153700,5364758525,2550,2550,2550,2550,0
20240403,153600,5364758525,2550,2550,2550,2550,0
20240403,153500,5364758525,2550,2550,2550,2550,0
20240403,153400,5364758525,2550,2550,2550,2550,0
20240403,153300,5364758525,2550,2550,2550,2550,19313
20240403,153200,5364758525,2550,2550,2550,2550,0
20240403,153100,5364758525,2550,2550,2550,2550,0
20240403,153000,5364758525,2550,2550,2550,2550,19313
20240403,152900,5315510375,2565,2565,2565,2565,0
20240403,152800,5315510375,2565,2565,2565,2565,0
20240403,152700,5315510375,2565,2565,2565,2565,0
20240403,152600,5315510375,2565,2565,2565,2565,0
20240403,152500,5315510375,2565,2565,2565,2565,0
20240403,152400,5315510375,2565,2565,2565,2565,0
20240403,152300,5315510375,2565,2565,2565,2565,0
20240403,152200,5315510375,2565,2565,2565,2565,0
20240403,152100,5315510375,2565,2565,2565,2565,0
20240403,152000,5315510375,2565,2565,2565,2565,0
20240403,151900,5315510375,2565,2545,2565,2545,14460
20240403,151800,5278616020,2550,2550,2550,2545,3420
20240403,151700,5269906540,2550,2550,2550,2545,1811
20240403,151600,5265290490,2545,2550,2550,2545,4095
20240403,151500,5254867735,2545,2545,2550,2545,2425
20240403,151400,5248691215,2545,2545,2545,2545,2774
20240403,151300,5241631385,2545,2545,2550,2545,4440
20240403,151200,5230323415,2550,2550,2550,2545,3489
20240403,151100,5221432115,2550,2545,2555,2545,2024
20240403,151000,5216271835,2545,2545,2555,2545,1719
20240403,150900,5211895625,2550,2550,2555,2545,1537
20240403,150800,5207980695,2545,2550,2555,2545,3355
20240403,150700,5199428270,2545,2550,2550,2545,1914
20240403,150600,5194554225,2550,2545,2550,2545,2622
20240403,150500,5187871830,2545,2550,2550,2545,624
20240403,150400,5186281720,2550,2545,2550,2540,6313
20240403,150300,5170214080,2550,2555,2555,2550,2805
20240403,150200,5163061010,2555,2550,2555,2550,2827
20240403,150100,5155842155,2550,2550,2550,2550,5265
20240403,150000,5142416405,2550,2550,2550,2550,1733
20240403,145900,5137997255,2560,2560,2560,2560,166
20240403,145800,5137572295,2560,2555,2560,2555,1085
20240403,145700,5134798945,2555,2550,2555,2550,1671
20240403,145600,5130534900,2555,2550,2555,2550,3286
20240403,145500,5122140330,2550,2550,2555,2550,285
20240403,145400,5121412825,2555,2550,2555,2550,406
20240403,145300,5120377475,2550,2555,2555,2550,188
20240403,145200,5119897970,2555,2555,2555,2555,1603
20240403,145100,5115802305,2550,2550,2550,2550,3544
20240403,145000,5106765105,2550,2545,2550,2545,1739
20240403,144900,5102333850,2545,2550,2550,2545,386
20240403,144800,5101349650,2560,2545,2560,2545,2613
20240403,144700,5094684505,2545,2550,2550,2545,597
20240403,144600,5093165130,2550,2550,2550,2545,1987
20240403,144500,5088103205,2550,2550,2550,2550,364
20240403,144400,5087175005,2550,2550,2550,2550,357
20240403,144300,5086264655,2555,2550,2555,2545,1410
20240403,144200,5082667410,2550,2545,2550,2545,817
20240403,144100,5080588085,2550,2550,2550,2545,1346
20240403,144000,5077156330,2550,2545,2550,2545,800
20240403,143900,5075116455,2545,2550,2555,2545,2759
20240403,143800,5068084000,2545,2550,2550,2545,8367
20240403,143700,5046759125,2550,2560,2560,2550,1034
20240403,143600,5044116710,2560,2560,2565,2555,385
20240403,143500,5043131105,2560,2565,2565,2560,1101
20240403,143400,5040307730,2560,2560,2560,2560,2590
20240403,143300,5033677330,2560,2555,2560,2555,309
20240403,143200,5032887030,2555,2550,2555,2550,1131
20240403,143100,5030000300,2555,2555,2555,2550,51
20240403,143000,5029870040,2555,2555,2560,2550,485
20240403,142900,5028630730,2555,2560,2560,2555,651
20240403,142800,5026967370,2560,2555,2560,2555,571
20240403,142700,5025505700,2560,2560,2560,2555,499
20240403,142600,5024230115,2560,2555,2560,2555,797
20240403,142500,5022191680,2560,2555,2560,2555,91
20240403,142400,5021959150,2555,2560,2560,2550,3645
20240403,142300,5012641695,2550,2555,2555,2550,4513
20240403,142200,5001114600,2550,2550,2550,2550,1698
20240403,142100,4996784700,2550,2550,2550,2545,1840
20240403,142000,4992095675,2550,2550,2550,2545,945
20240403,141900,4989686350,2550,2550,2550,2550,3486
20240403,141800,4980797050,2550,2550,2550,2550,2422
20240403,141700,4974620950,2550,2550,2550,2550,1000
20240403,141600,4972070950,2550,2550,2550,2550,773
20240403,141500,4970099800,2545,2555,2555,2545,7836
20240403,141400,4950141935,2550,2550,2550,2550,1618
20240403,141300,4946016035,2555,2550,2555,2550,1437
20240403,141200,4942348195,2555,2555,2560,2555,3502
20240403,141100,4933400550,2560,2560,2560,2555,490
20240403,141000,4932146300,2555,2555,2560,2550,1153
20240403,140900,4929203245,2555,2560,2560,2550,492
20240403,140800,4927947495,2550,2560,2560,2550,2404
20240403,140700,4921817255,2550,2550,2560,2550,627
20240403,140600,4920217665,2545,2550,2560,2545,3349
20240403,140500,4911685800,2555,2550,2555,2550,4657
20240403,140400,4899806705,2550,2550,2550,2550,1940
20240403,140300,4894859705,2545,2550,2550,2545,1033
20240403,140200,4892230570,2545,2545,2550,2545,653
20240403,140100,4890567510,2550,2550,2550,2545,3080
20240403,140000,4882723670,2545,2555,2555,2545,7619
20240403,135900,4863298195,2550,2555,2560,2550,723
20240403,135800,4861452675,2555,2555,2560,2555,591
20240403,135700,4859942665,2550,2550,2555,2550,1047
20240403,135600,4857272785,2555,2555,2555,2550,444
20240403,135500,4856139260,2555,2560,2560,2555,2320
20240403,135400,4850207680,2560,2555,2560,2555,890
20240403,135300,4847933220,2560,2560,2560,2555,3696
20240403,135200,4838488300,2560,2560,2560,2560,2766
20240403,135100,4831407340,2560,2565,2565,2560,514
20240403,135000,4830091005,2565,2565,2565,2565,362
20240403,134900,4829162475,2565,2565,2565,2565,0
20240403,134800,4829162475,2565,2560,2565,2560,41
20240403,134700,4829057315,2565,2565,2565,2565,13
20240403,134600,4829023970,2565,2560,2565,2560,996
20240403,134500,4826473205,2560,2560,2560,2560,1082
20240403,134400,4823703285,2565,2560,2565,2560,2628
20240403,134300,4816971520,2565,2560,2565,2560,120
20240403,134200,4816664310,2565,2560,2565,2560,828
20240403,134100,4814543865,2560,2560,2560,2560,1202
20240403,134000,4811466745,2560,2560,2560,2560,180
20240403,133900,4811005945,2560,2560,2560,2555,655
20240403,133800,4809331645,2560,2560,2560,2555,3049
20240403,133700,4801529465,2560,2560,2560,2560,595
20240403,133600,4800006265,2565,2565,2565,2565,510
20240403,133500,4798698115,2565,2560,2565,2560,822
20240403,133400,4796593750,2560,2560,2560,2560,771
20240403,133300,4794619990,2560,2555,2560,2555,17
20240403,133200,4794576525,2560,2560,2560,2560,371
20240403,133100,4793626765,2560,2565,2565,2555,1708
20240403,133000,4789254265,2560,2565,2565,2560,3670
20240403,132900,4779858065,2565,2565,2565,2560,740
20240403,132800,4777962465,2565,2560,2565,2560,409
20240403,132700,4776914375,2560,2565,2565,2560,516
20240403,132600,4775591645,2565,2560,2570,2555,2280
20240403,132500,4769739210,2560,2555,2560,2555,860
20240403,132400,4767539815,2550,2550,2555,2550,1894
20240403,132300,4762710110,2545,2555,2555,2545,5763
20240403,132200,4748032435,2555,2555,2555,2555,1304
20240403,132100,4744700715,2560,2560,2560,2555,1081
20240403,132000,4741937240,2560,2560,2560,2555,880
20240403,131900,4739686140,2560,2565,2565,2560,4206
20240403,131800,4728916050,2565,2565,2565,2565,603
20240403,131700,4727369355,2565,2570,2570,2565,17
20240403,131600,4727325725,2570,2565,2570,2565,1060
20240403,131500,4724606820,2565,2560,2565,2560,3633
20240403,131400,4715306330,2560,2560,2560,2550,208
20240403,131300,4714775790,2550,2570,2570,2550,16606
20240403,131200,4672367905,2565,2570,2570,2565,50
20240403,131100,4672239505,2570,2565,2570,2565,692
20240403,131000,4670464395,2570,2570,2570,2570,61
20240403,130900,4670307625,2570,2570,2570,2565,902
20240403,130800,4667991875,2570,2565,2570,2565,3351
20240403,130700,4659389040,2570,2570,2570,2570,30
20240403,130600,4659311940,2570,2565,2570,2565,73
20240403,130500,4659124420,2570,2565,2570,2565,771
20240403,130400,4657143355,2565,2565,2565,2565,88
20240403,130300,4656917635,2565,2565,2570,2565,129
20240403,130200,4656586505,2560,2565,2565,2560,1747
20240403,130100,4652107435,2570,2570,2570,2570,201
20240403,130000,4651590865,2570,2570,2570,2565,2041
20240403,125900,4646353035,2570,2570,2570,2565,294
20240403,125800,4645597875,2570,2570,2570,2565,494
20240403,125700,4644329525,2570,2560,2570,2555,1471
20240403,125600,4640562725,2560,2560,2560,2555,5049
20240403,125500,4627659530,2560,2555,2560,2555,1023
20240403,125400,4625045220,2555,2560,2560,2555,264
20240403,125300,4624369540,2560,2555,2560,2555,72
20240403,125200,4624185280,2560,2560,2560,2555,26
20240403,125100,4624118725,2560,2560,2560,2555,524
20240403,125000,4622778080,2555,2560,2560,2555,8276
20240403,124900,4601616610,2565,2560,2565,2560,1085
20240403,124800,4598835355,2565,2570,2570,2565,891
20240403,124700,4596549935,2565,2565,2570,2565,2060
20240403,124600,4591266030,2570,2565,2570,2565,583
20240403,124500,4589768690,2565,2570,2570,2565,1344
20240403,124400,4586314615,2570,2570,2570,2570,14
20240403,124300,4586278635,2570,2565,2570,2560,1077
20240403,124200,4583516300,2565,2565,2575,2565,653
20240403,124100,4581839720,2565,2565,2570,2560,1617
20240403,124000,4577685415,2570,2555,2570,2555,4226
20240403,123900,4566875195,2560,2550,2560,2550,2742
20240403,123800,4559869110,2555,2565,2565,2550,27331
20240403,123700,4490021240,2565,2560,2565,2560,1210
20240403,123600,4486923615,2560,2570,2570,2560,1046
20240403,123500,4484241220,2565,2570,2570,2565,55
20240403,123400,4484100125,2575,2565,2575,2560,212
20240403,123300,4483556215,2565,2570,2570,2565,59
20240403,123200,4483404840,2570,2570,2575,2570,2654
20240403,123100,4476570905,2575,2570,2575,2570,208
20240403,123000,4476035310,2565,2570,2570,2565,1355
20240403,122900,4472553730,2570,2570,2570,2570,154
20240403,122800,4472157950,2570,2575,2575,2570,42
20240403,122700,4472049975,2575,2565,2575,2565,14157
20240403,122600,4435726780,2565,2565,2565,2560,2003
20240403,122500,4430598575,2565,2560,2565,2560,654
20240403,122400,4428924255,2565,2565,2565,2560,950
20240403,122300,4426487560,2565,2565,2565,2565,3684
20240403,122200,4417038100,2565,2565,2570,2565,712
20240403,122100,4415209160,2570,2565,2575,2560,6647
20240403,122000,4398181995,2570,2565,2575,2565,2823
20240403,121900,4390926895,2570,2565,2570,2565,397
20240403,121800,4389908585,2565,2570,2570,2560,2002
20240403,121700,4384775070,2570,2570,2575,2560,4835
20240403,121600,4372378765,2575,2565,2575,2565,491
20240403,121500,4371116900,2570,2565,2570,2565,22
20240403,121400,4371060465,2570,2570,2575,2560,2852
20240403,121300,4363742730,2565,2570,2570,2565,3417
20240403,121200,4354964090,2575,2570,2575,2570,678
20240403,121100,4353221625,2565,2570,2570,2565,730
20240403,121000,4351348500,2570,2570,2575,2565,2044
20240403,120900,4346096900,2575,2570,2575,2570,22
20240403,120800,4346040355,2575,2575,2575,2570,1750
20240403,120700,4341541975,2575,2580,2580,2575,1881
20240403,120600,4336698390,2580,2580,2580,2580,924
20240403,120500,4334314470,2580,2575,2585,2575,2137
20240403,120400,4328802175,2575,2575,2575,2575,423
20240403,120300,4327712950,2575,2575,2580,2575,264
20240403,120200,4327033145,2575,2580,2580,2575,6460
20240403,120100,4310377095,2585,2585,2585,2580,2004
20240403,120000,4305204170,2585,2580,2585,2580,1175
20240403,115900,4302172655,2580,2585,2585,2580,522
20240403,115800,4300825890,2580,2585,2585,2580,5
20240403,115700,4300812985,2585,2585,2585,2585,1158
20240403,115600,4297819555,2580,2590,2590,2580,5011
20240403,115500,4284881725,2590,2595,2595,2590,1485
20240403,115400,4281035560,2590,2590,2595,2590,280
20240403,115300,4280310355,2590,2590,2590,2590,2
20240403,115200,4280305175,2590,2595,2595,2585,2171
20240403,115100,4274685990,2585,2595,2595,2585,2867
20240403,115000,4267265105,2595,2590,2595,2590,596
20240403,114900,4265721460,2590,2605,2605,2590,438
20240403,114800,4264587025,2605,2590,2605,2590,16
20240403,114700,4264545525,2605,2585,2605,2585,4790
20240403,114600,4252101710,2590,2585,2595,2580,1850
20240403,114500,4247315210,2580,2595,2595,2580,5398
20240403,114400,4233366500,2585,2590,2595,2585,5434
20240403,114300,4219313455,2595,2585,2595,2585,5218
20240403,114200,4205819915,2585,2595,2600,2585,15899
20240403,114100,4164608560,2600,2610,2610,2600,8088
20240403,114000,4143572525,2610,2605,2610,2600,233
20240403,113900,4142964905,2605,2595,2610,2595,4917
20240403,113800,4130158710,2605,2590,2605,2590,5596
20240403,113700,4115589335,2590,2585,2590,2585,802
20240403,113600,4113513900,2585,2585,2590,2585,877
20240403,113500,4111246355,2585,2580,2590,2580,630
20240403,113400,4109617810,2585,2580,2585,2580,371
20240403,113300,4108659130,2580,2575,2580,2575,1264
20240403,113200,4105398735,2580,2580,2580,2575,3200
20240403,113100,4097156270,2585,2585,2585,2585,1070
20240403,113000,4094390320,2590,2590,2590,2580,2778
20240403,112900,4087208880,2590,2585,2590,2585,1671
20240403,112800,4082889185,2585,2580,2590,2580,1609
20240403,112700,4078729320,2575,2580,2585,2575,4416
20240403,112600,4067350905,2580,2580,2580,2580,2275
20240403,112500,4061481405,2580,2580,2580,2580,58
20240403,112400,4061331765,2580,2585,2585,2580,428
20240403,112300,4060225765,2585,2595,2595,2585,2513
20240403,112200,4053726385,2595,2590,2595,2590,1296
20240403,112100,4050368235,2590,2590,2590,2590,1645
20240403,112000,4046107685,2590,2585,2595,2585,3366
20240403,111900,4037399430,2590,2595,2595,2590,836
20240403,111800,4035233910,2590,2595,2605,2590,2592
20240403,111700,4028516070,2605,2575,2620,2565,17071
20240403,111600,3984105700,2565,2570,2575,2565,11133
20240403,111500,3955542350,2570,2570,2570,2570,61
20240403,111400,3955385580,2570,2570,2575,2570,2954
20240403,111300,3947793780,2570,2570,2575,2570,1908
20240403,111200,3942889920,2570,2580,2580,2570,5227
20240403,111100,3929437120,2580,2575,2580,2575,2670
20240403,111000,3922561225,2580,2580,2580,2575,4800
20240403,110900,3910197095,2580,2580,2580,2575,463
20240403,110800,3909003280,2580,2580,2580,2580,1044
20240403,110700,3906309760,2580,2585,2585,2575,1712
20240403,110600,3901893045,2585,2580,2585,2580,549
20240403,110500,3900476605,2585,2580,2585,2580,406
20240403,110400,3899429115,2580,2580,2585,2575,5871
20240403,110300,3884287115,2575,2580,2580,2575,569
20240403,110200,3882820025,2580,2585,2585,2575,5761
20240403,110100,3867960890,2575,2585,2590,2575,5994
20240403,110000,3852506665,2585,2580,2590,2575,6058
20240403,105900,3836880275,2580,2580,2580,2580,149
20240403,105800,3836495855,2580,2580,2580,2580,944
20240403,105700,3834060335,2580,2590,2590,2575,6777
20240403,105600,3816570525,2590,2595,2595,2585,13922
20240403,105500,3780470620,2595,2595,2600,2595,1345
20240403,105400,3776980020,2595,2595,2595,2595,3373
20240403,105300,3768227085,2600,2600,2600,2595,2925
20240403,105200,3760623080,2600,2600,2600,2595,1241
20240403,105100,3757400850,2600,2595,2600,2590,1251
20240403,105000,3754159915,2595,2595,2600,2590,1392
20240403,104900,3750548670,2590,2595,2595,2590,2259
20240403,104800,3744691760,2600,2590,2600,2590,1968
20240403,104700,3739580645,2600,2590,2600,2590,1017
20240403,104600,3736938155,2590,2600,2615,2590,7847
20240403,104500,3716557395,2600,2600,2600,2600,1498
20240403,104400,3712662595,2605,2610,2610,2605,3197
20240403,104300,3704334250,2605,2610,2610,2605,2091
20240403,104200,3698883890,2610,2615,2615,2610,735
20240403,104100,3696965525,2615,2610,2615,2605,4915
20240403,104000,3684144605,2610,2610,2610,2610,1345
20240403,103900,3680634155,2610,2610,2615,2610,3908
20240403,103800,3670426360,2610,2600,2615,2600,3133
20240403,103700,3662247265,2595,2600,2600,2595,1950
20240403,103600,3657180010,2600,2610,2610,2595,9013
20240403,103500,3633683375,2605,2625,2625,2595,9146
20240403,103400,3609764445,2625,2615,2630,2615,7832
20240403,103300,3589212775,2620,2605,2620,2600,2846
20240403,103200,3581782440,2605,2610,2610,2600,408
20240403,103100,3580719235,2610,2595,2615,2595,6381
20240403,103000,3564072905,2595,2580,2595,2580,8202
20240403,102900,3542873375,2580,2580,2580,2580,2879
20240403,102800,3535445555,2585,2580,2585,2580,7297
20240403,102700,3516599975,2580,2590,2590,2580,2026
20240403,102600,3511363310,2590,2595,2595,2590,30176
20240403,102500,3433104260,2595,2595,2605,2595,441
20240403,102400,3431959855,2595,2600,2600,2595,1394
20240403,102300,3428338320,2610,2595,2610,2595,1068
20240403,102200,3425565520,2595,2600,2610,2595,1236
20240403,102100,3422349710,2600,2600,2600,2600,961
20240403,102000,3419851110,2600,2595,2610,2595,8002
20240403,101900,3399064100,2610,2600,2610,2595,1613
20240403,101800,3394871240,2600,2600,2605,2600,6124
20240403,101700,3378948590,2600,2605,2605,2600,2472
20240403,101600,3372521230,2600,2605,2615,2600,4138
20240403,101500,3361747520,2615,2610,2615,2600,714
20240403,101400,3359884900,2610,2605,2610,2595,13230
20240403,101300,3325465190,2605,2605,2610,2600,1740
20240403,101200,3320940245,2605,2605,2615,2600,560
20240403,101100,3319482350,2605,2605,2610,2595,2455
20240403,101000,3313087610,2605,2595,2605,2595,5402
20240403,100900,3299039020,2595,2600,2605,2595,7220
20240403,100800,3280279665,2600,2605,2610,2600,8784
20240403,100700,3257433675,2605,2610,2620,2605,8297
20240403,100600,3235813070,2610,2615,2620,2610,4647
20240403,100500,3223666285,2615,2615,2620,2615,5199
20240403,100400,3210070650,2615,2620,2620,2615,1699
20240403,100300,3205624390,2615,2610,2615,2610,3390
20240403,100200,3196766675,2610,2615,2620,2610,10642
20240403,100100,3168988495,2615,2615,2620,2610,20172
20240403,100000,3116295285,2620,2615,2625,2615,12509
20240403,095900,3083516405,2615,2600,2620,2600,9801
20240403,095800,3057955800,2605,2590,2610,2590,3408
20240403,095700,3049096440,2590,2595,2595,2585,3652
20240403,095600,3039632055,2600,2585,2600,2585,7330
20240403,095500,3020626160,2590,2575,2590,2570,3106
20240403,095400,3012615990,2580,2575,2585,2570,5656
20240403,095300,2998045520,2575,2570,2575,2565,7589
20240403,095200,2978538570,2570,2555,2570,2555,5389
20240403,095100,2964726595,2555,2550,2555,2545,3708
20240403,095000,2955267650,2550,2530,2550,2530,6350
20240403,094900,2939121495,2530,2540,2545,2525,16777
20240403,094800,2896583155,2540,2535,2545,2525,42428
20240403,094700,2789312840,2525,2545,2550,2525,21912
20240403,094600,2733769175,2545,2550,2555,2530,13762
20240403,094500,2698845835,2540,2550,2560,2530,9689
20240403,094400,2674143820,2530,2580,2585,2525,78592
20240403,094300,2473645365,2580,2600,2610,2580,44989
20240403,094200,2356790985,2605,2610,2610,2600,44908
20240403,094100,2239891030,2610,2615,2615,2605,4014
20240403,094000,2229423575,2615,2620,2620,2610,26772
20240403,093900,2159523995,2625,2615,2625,2610,7853
20240403,093800,2138977105,2620,2615,2630,2615,2938
20240403,093700,2131282685,2615,2610,2630,2610,2132
20240403,093600,2125712315,2630,2620,2630,2610,10749
20240403,093500,2097596095,2620,2630,2630,2615,5212
20240403,093400,2083942280,2620,2640,2645,2615,57611
20240403,093300,1932090805,2645,2645,2645,2640,3921
20240403,093200,1921734625,2645,2645,2645,2640,2841
20240403,093100,1914225355,2645,2650,2650,2645,1396
20240403,093000,1910531220,2645,2645,2650,2640,8533
20240403,092900,1887974430,2640,2640,2645,2640,5680
20240403,092800,1872965180,2640,2645,2650,2635,8306
20240403,092700,1851021185,2645,2645,2645,2635,8002
20240403,092600,1829916865,2640,2645,2650,2635,12420
20240403,092500,1797076525,2650,2645,2655,2640,18856
20240403,092400,1747125745,2645,2625,2645,2625,7521
20240403,092300,1727315020,2625,2630,2635,2625,5146
20240403,092200,1713772930,2630,2625,2635,2620,8528
20240403,092100,1691377735,2620,2610,2620,2610,2263
20240403,092000,1685458790,2615,2605,2615,2605,5761
20240403,091900,1670431625,2610,2610,2620,2610,10912
20240403,091800,1641926530,2605,2605,2615,2605,2812
20240403,091700,1634593480,2605,2610,2615,2600,19729
20240403,091600,1583212080,2610,2610,2620,2605,7749
20240403,091500,1562987815,2610,2620,2625,2605,21126
20240403,091400,1507821185,2625,2625,2640,2620,6657
20240403,091300,1490326330,2625,2610,2640,2605,33421
20240403,091200,1402784210,2605,2615,2625,2605,17353
20240403,091100,1357494145,2615,2625,2625,2610,7384
20240403,091000,1338136290,2610,2630,2635,2610,44070
20240403,090900,1222787620,2645,2645,2645,2625,38921
20240403,090800,1120305400,2645,2650,2650,2635,57100
20240403,090700,969216305,2655,2655,2665,2650,22854
20240403,090600,908573080,2650,2655,2670,2650,16287
20240403,090500,865261245,2655,2655,2685,2650,20731
20240403,090400,810196720,2660,2675,2690,2655,26592
20240403,090300,739350400,2670,2665,2700,2660,30301
20240403,090200,658340365,2665,2700,2700,2660,39453
20240403,090100,552808365,2685,2710,2725,2685,72341
20240403,090000,357389645,2710,2720,2745,2705,115246