KissMeData/069640/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,193400,270805000,2090,2090,2090,2090,308
20240403,193300,270805000,2090,2090,2090,2090,0
20240403,193200,270805000,2090,2090,2090,2090,0
20240403,193100,270805000,2090,2090,2090,2090,0
20240403,193000,270805000,2090,2090,2090,2090,0
20240403,192900,270805000,2090,2090,2090,2090,0
20240403,192800,270805000,2090,2090,2090,2090,0
20240403,192700,270805000,2090,2090,2090,2090,0
20240403,192600,270805000,2090,2090,2090,2090,0
20240403,192500,270805000,2090,2090,2090,2090,0
20240403,192400,270805000,2090,2090,2090,2090,0
20240403,192300,270805000,2090,2090,2090,2090,0
20240403,192200,270805000,2090,2090,2090,2090,0
20240403,192100,270805000,2090,2090,2090,2090,0
20240403,192000,270805000,2090,2090,2090,2090,0
20240403,191900,270805000,2090,2090,2090,2090,0
20240403,191800,270805000,2090,2090,2090,2090,0
20240403,191700,270805000,2090,2090,2090,2090,0
20240403,191600,270805000,2090,2090,2090,2090,0
20240403,191500,270805000,2090,2090,2090,2090,0
20240403,191400,270805000,2090,2090,2090,2090,0
20240403,191300,270805000,2090,2090,2090,2090,0
20240403,191200,270805000,2090,2090,2090,2090,0
20240403,191100,270805000,2090,2090,2090,2090,0
20240403,191000,270805000,2090,2090,2090,2090,0
20240403,190900,270805000,2090,2090,2090,2090,0
20240403,190800,270805000,2090,2090,2090,2090,0
20240403,190700,270805000,2090,2090,2090,2090,0
20240403,190600,270805000,2090,2090,2090,2090,0
20240403,190500,270805000,2090,2090,2090,2090,0
20240403,190400,270805000,2090,2090,2090,2090,308
20240403,190300,270805000,2090,2090,2090,2090,0
20240403,190200,270805000,2090,2090,2090,2090,0
20240403,190100,270805000,2090,2090,2090,2090,0
20240403,190000,270805000,2090,2090,2090,2090,0
20240403,185900,270805000,2090,2090,2090,2090,0
20240403,185800,270805000,2090,2090,2090,2090,0
20240403,185700,270805000,2090,2090,2090,2090,0
20240403,185600,270805000,2090,2090,2090,2090,0
20240403,185500,270805000,2090,2090,2090,2090,0
20240403,185400,270805000,2090,2090,2090,2090,0
20240403,185300,270805000,2090,2090,2090,2090,0
20240403,185200,270805000,2090,2090,2090,2090,0
20240403,185100,270805000,2090,2090,2090,2090,0
20240403,185000,270805000,2090,2090,2090,2090,0
20240403,184900,270805000,2090,2090,2090,2090,0
20240403,184800,270805000,2090,2090,2090,2090,0
20240403,184700,270805000,2090,2090,2090,2090,0
20240403,184600,270805000,2090,2090,2090,2090,0
20240403,184500,270805000,2090,2090,2090,2090,0
20240403,184400,270805000,2090,2090,2090,2090,0
20240403,184300,270805000,2090,2090,2090,2090,0
20240403,184200,270805000,2090,2090,2090,2090,0
20240403,184100,270805000,2090,2090,2090,2090,0
20240403,184000,270805000,2090,2090,2090,2090,0
20240403,183900,270805000,2090,2090,2090,2090,0
20240403,183800,270805000,2090,2090,2090,2090,0
20240403,183700,270805000,2090,2090,2090,2090,0
20240403,183600,270805000,2090,2090,2090,2090,0
20240403,183500,270805000,2090,2090,2090,2090,0
20240403,183400,270805000,2090,2090,2090,2090,308
20240403,183300,270805000,2090,2090,2090,2090,0
20240403,183200,270805000,2090,2090,2090,2090,0
20240403,183100,270805000,2090,2090,2090,2090,0
20240403,183000,270805000,2090,2090,2090,2090,0
20240403,182900,270805000,2090,2090,2090,2090,0
20240403,182800,270805000,2090,2090,2090,2090,0
20240403,182700,270805000,2090,2090,2090,2090,0
20240403,182600,270805000,2090,2090,2090,2090,0
20240403,182500,270805000,2090,2090,2090,2090,0
20240403,182400,270805000,2090,2090,2090,2090,0
20240403,182300,270805000,2090,2090,2090,2090,0
20240403,182200,270805000,2090,2090,2090,2090,0
20240403,182100,270805000,2090,2090,2090,2090,0
20240403,182000,270805000,2090,2090,2090,2090,0
20240403,181900,270805000,2090,2090,2090,2090,0
20240403,181800,270805000,2090,2090,2090,2090,0
20240403,181700,270805000,2090,2090,2090,2090,0
20240403,181600,270805000,2090,2090,2090,2090,0
20240403,181500,270805000,2090,2090,2090,2090,0
20240403,181400,270805000,2090,2090,2090,2090,0
20240403,181300,270805000,2090,2090,2090,2090,0
20240403,181200,270805000,2090,2090,2090,2090,0
20240403,181100,270805000,2090,2090,2090,2090,0
20240403,181000,270805000,2090,2090,2090,2090,0
20240403,180900,270805000,2090,2090,2090,2090,0
20240403,180800,270805000,2090,2090,2090,2090,0
20240403,180700,270805000,2090,2090,2090,2090,0
20240403,180600,270805000,2090,2090,2090,2090,0
20240403,180500,270805000,2090,2090,2090,2090,0
20240403,180400,270805000,2090,2090,2090,2090,308
20240403,180300,270805000,2090,2090,2090,2090,0
20240403,180200,270805000,2090,2090,2090,2090,0
20240403,180100,270805000,2090,2090,2090,2090,0
20240403,180000,270805000,2090,2090,2090,2090,0
20240403,175900,270805000,2090,2090,2090,2090,0
20240403,175800,270805000,2090,2090,2090,2090,0
20240403,175700,270805000,2090,2090,2090,2090,0
20240403,175600,270805000,2090,2090,2090,2090,0
20240403,175500,270805000,2090,2090,2090,2090,0
20240403,175400,270805000,2090,2090,2090,2090,0
20240403,175300,270805000,2090,2090,2090,2090,0
20240403,175200,270805000,2090,2090,2090,2090,0
20240403,175100,270805000,2090,2090,2090,2090,0
20240403,175000,270805000,2090,2090,2090,2090,0
20240403,174900,270805000,2090,2090,2090,2090,0
20240403,174800,270805000,2090,2090,2090,2090,0
20240403,174700,270805000,2090,2090,2090,2090,0
20240403,174600,270805000,2090,2090,2090,2090,0
20240403,174500,270805000,2090,2090,2090,2090,0
20240403,174400,270805000,2090,2090,2090,2090,0
20240403,174300,270805000,2090,2090,2090,2090,0
20240403,174200,270805000,2090,2090,2090,2090,0
20240403,174100,270805000,2090,2090,2090,2090,0
20240403,174000,270805000,2090,2090,2090,2090,0
20240403,173900,270805000,2090,2090,2090,2090,0
20240403,173800,270805000,2090,2090,2090,2090,0
20240403,173700,270805000,2090,2090,2090,2090,0
20240403,173600,270805000,2090,2090,2090,2090,0
20240403,173500,270805000,2090,2090,2090,2090,0
20240403,173400,270805000,2090,2090,2090,2090,308
20240403,173300,270805000,2090,2090,2090,2090,0
20240403,173200,270805000,2090,2090,2090,2090,0
20240403,173100,270805000,2090,2090,2090,2090,0
20240403,173000,270805000,2090,2090,2090,2090,0
20240403,172900,270805000,2090,2090,2090,2090,0
20240403,172800,270805000,2090,2090,2090,2090,0
20240403,172700,270805000,2090,2090,2090,2090,0
20240403,172600,270805000,2090,2090,2090,2090,0
20240403,172500,270805000,2090,2090,2090,2090,0
20240403,172400,270805000,2090,2090,2090,2090,0
20240403,172300,270805000,2090,2090,2090,2090,0
20240403,172200,270805000,2090,2090,2090,2090,0
20240403,172100,270805000,2090,2090,2090,2090,0
20240403,172000,270805000,2090,2090,2090,2090,0
20240403,171900,270805000,2090,2090,2090,2090,0
20240403,171800,270805000,2090,2090,2090,2090,0
20240403,171700,270805000,2090,2090,2090,2090,0
20240403,171600,270805000,2090,2090,2090,2090,0
20240403,171500,270805000,2090,2090,2090,2090,0
20240403,171400,270805000,2090,2090,2090,2090,0
20240403,171300,270805000,2090,2090,2090,2090,0
20240403,171200,270805000,2090,2090,2090,2090,0
20240403,171100,270805000,2090,2090,2090,2090,0
20240403,171000,270805000,2090,2090,2090,2090,0
20240403,170900,270805000,2090,2090,2090,2090,0
20240403,170800,270805000,2090,2090,2090,2090,0
20240403,170700,270805000,2090,2090,2090,2090,0
20240403,170600,270805000,2090,2090,2090,2090,0
20240403,170500,270805000,2090,2090,2090,2090,0
20240403,170400,270805000,2090,2090,2090,2090,308
20240403,170300,270805000,2090,2090,2090,2090,0
20240403,170200,270805000,2090,2090,2090,2090,0
20240403,170100,270805000,2090,2090,2090,2090,0
20240403,170000,270805000,2090,2090,2090,2090,0
20240403,165900,270805000,2090,2090,2090,2090,0
20240403,165800,270805000,2090,2090,2090,2090,0
20240403,165700,270805000,2090,2090,2090,2090,0
20240403,165600,270805000,2090,2090,2090,2090,0
20240403,165500,270805000,2090,2090,2090,2090,0
20240403,165400,270805000,2090,2090,2090,2090,0
20240403,165300,270805000,2090,2090,2090,2090,0
20240403,165200,270805000,2090,2090,2090,2090,0
20240403,165100,270805000,2090,2090,2090,2090,0
20240403,165000,270805000,2090,2090,2090,2090,0
20240403,164900,270805000,2090,2090,2090,2090,0
20240403,164800,270805000,2090,2090,2090,2090,0
20240403,164700,270805000,2090,2090,2090,2090,0
20240403,164600,270805000,2090,2090,2090,2090,0
20240403,164500,270805000,2090,2090,2090,2090,0
20240403,164400,270805000,2090,2090,2090,2090,0
20240403,164300,270805000,2090,2090,2090,2090,0
20240403,164200,270805000,2090,2090,2090,2090,0
20240403,164100,270805000,2090,2090,2090,2090,0
20240403,164000,270805000,2090,2090,2090,2090,0
20240403,163900,270805000,2090,2090,2090,2090,0
20240403,163800,270805000,2090,2090,2090,2090,0
20240403,163700,270805000,2090,2090,2090,2090,0
20240403,163600,270805000,2090,2090,2090,2090,0
20240403,163500,270805000,2090,2090,2090,2090,0
20240403,163400,270805000,2090,2090,2090,2090,308
20240403,163300,270805000,2090,2090,2090,2090,0
20240403,163200,270805000,2090,2090,2090,2090,0
20240403,163100,270805000,2090,2090,2090,2090,0
20240403,163000,270805000,2090,2090,2090,2090,0
20240403,162900,270805000,2090,2090,2090,2090,0
20240403,162800,270805000,2090,2090,2090,2090,0
20240403,162700,270805000,2090,2090,2090,2090,0
20240403,162600,270805000,2090,2090,2090,2090,0
20240403,162500,270805000,2090,2090,2090,2090,0
20240403,162400,270805000,2090,2090,2090,2090,0
20240403,162300,270805000,2090,2090,2090,2090,0
20240403,162200,270805000,2090,2090,2090,2090,0
20240403,162100,270805000,2090,2090,2090,2090,0
20240403,162000,270805000,2090,2090,2090,2090,0
20240403,161900,270805000,2090,2090,2090,2090,0
20240403,161800,270805000,2090,2090,2090,2090,0
20240403,161700,270805000,2090,2090,2090,2090,0
20240403,161600,270805000,2090,2090,2090,2090,0
20240403,161500,270805000,2090,2090,2090,2090,0
20240403,161400,270805000,2090,2090,2090,2090,0
20240403,161300,270805000,2090,2090,2090,2090,0
20240403,161200,270805000,2090,2090,2090,2090,0
20240403,161100,270805000,2090,2090,2090,2090,0
20240403,161000,270805000,2090,2090,2090,2090,0
20240403,160900,270805000,2090,2090,2090,2090,0
20240403,160800,270805000,2090,2090,2090,2090,0
20240403,160700,270805000,2090,2090,2090,2090,0
20240403,160600,270805000,2090,2090,2090,2090,0
20240403,160500,270805000,2090,2090,2090,2090,0
20240403,160400,270805000,2090,2090,2090,2090,308
20240403,160300,270805000,2090,2090,2090,2090,0
20240403,160200,270805000,2090,2090,2090,2090,0
20240403,160100,270805000,2090,2090,2090,2090,0
20240403,160000,270805000,2090,2090,2090,2090,0
20240403,155900,270805000,2090,2090,2090,2090,0
20240403,155800,270805000,2090,2090,2090,2090,0
20240403,155700,270805000,2090,2090,2090,2090,0
20240403,155600,270805000,2090,2090,2090,2090,0
20240403,155500,270805000,2090,2090,2090,2090,0
20240403,155400,270805000,2090,2090,2090,2090,0
20240403,155300,270805000,2090,2090,2090,2090,0
20240403,155200,270805000,2090,2090,2090,2090,0
20240403,155100,270805000,2090,2090,2090,2090,0
20240403,155000,270805000,2090,2090,2090,2090,0
20240403,154900,270805000,2090,2090,2090,2090,0
20240403,154800,270805000,2090,2090,2090,2090,0
20240403,154700,270805000,2090,2090,2090,2090,0
20240403,154600,270805000,2090,2090,2090,2090,0
20240403,154500,270805000,2090,2090,2090,2090,0
20240403,154400,270805000,2090,2090,2090,2090,0
20240403,154300,270805000,2090,2090,2090,2090,0
20240403,154200,270805000,2090,2090,2090,2090,0
20240403,154100,270805000,2090,2090,2090,2090,0
20240403,154000,270805000,2090,2090,2090,2090,0
20240403,153900,270805000,2090,2090,2090,2090,0
20240403,153800,270805000,2090,2090,2090,2090,0
20240403,153700,270805000,2090,2090,2090,2090,0
20240403,153600,270805000,2090,2090,2090,2090,0
20240403,153500,270805000,2090,2090,2090,2090,0
20240403,153400,270805000,2090,2090,2090,2090,308
20240403,153300,270805000,2090,2090,2090,2090,0
20240403,153200,270805000,2090,2090,2090,2090,0
20240403,153100,270805000,2090,2090,2090,2090,0
20240403,153000,270805000,2090,2090,2090,2090,308
20240403,152900,270161280,2090,2090,2090,2090,0
20240403,152800,270161280,2090,2090,2090,2090,0
20240403,152700,270161280,2090,2090,2090,2090,0
20240403,152600,270161280,2090,2090,2090,2090,0
20240403,152500,270161280,2090,2090,2090,2090,0
20240403,152400,270161280,2090,2090,2090,2090,0
20240403,152300,270161280,2090,2090,2090,2090,0
20240403,152200,270161280,2090,2090,2090,2090,0
20240403,152100,270161280,2090,2090,2090,2090,0
20240403,152000,270161280,2090,2090,2090,2090,0
20240403,151900,270161280,2090,2090,2090,2090,0
20240403,151800,270161280,2090,2095,2095,2090,69
20240403,151700,270017060,2100,2100,2100,2100,0
20240403,151600,270017060,2100,2100,2100,2100,0
20240403,151500,270017060,2100,2100,2100,2100,100
20240403,151400,269807060,2100,2100,2100,2100,238
20240403,151300,269307260,2100,2100,2100,2100,0
20240403,151200,269307260,2100,2100,2100,2100,1
20240403,151100,269305160,2110,2110,2110,2110,0
20240403,151000,269305160,2110,2110,2110,2110,0
20240403,150900,269305160,2110,2110,2110,2110,0
20240403,150800,269305160,2110,2110,2110,2110,0
20240403,150700,269305160,2110,2110,2110,2110,0
20240403,150600,269305160,2110,2110,2110,2110,0
20240403,150500,269305160,2110,2110,2110,2110,0
20240403,150400,269305160,2110,2110,2110,2110,0
20240403,150300,269305160,2110,2110,2110,2110,0
20240403,150200,269305160,2110,2110,2110,2110,0
20240403,150100,269305160,2110,2110,2110,2110,0
20240403,150000,269305160,2110,2110,2110,2110,0
20240403,145900,269305160,2110,2110,2110,2110,0
20240403,145800,269305160,2110,2110,2110,2110,0
20240403,145700,269305160,2110,2110,2110,2110,0
20240403,145600,269305160,2110,2110,2110,2110,0
20240403,145500,269305160,2110,2110,2110,2110,0
20240403,145400,269305160,2110,2110,2110,2110,0
20240403,145300,269305160,2110,2110,2110,2110,0
20240403,145200,269305160,2110,2110,2110,2110,0
20240403,145100,269305160,2110,2110,2110,2110,0
20240403,145000,269305160,2110,2110,2110,2110,0
20240403,144900,269305160,2110,2110,2110,2110,0
20240403,144800,269305160,2110,2110,2110,2110,0
20240403,144700,269305160,2110,2110,2110,2110,0
20240403,144600,269305160,2110,2110,2110,2110,0
20240403,144500,269305160,2110,2110,2110,2110,152
20240403,144400,268984440,2095,2110,2110,2095,2000
20240403,144300,264782980,2110,2110,2110,2110,236
20240403,144200,264285020,2115,2115,2115,2115,0
20240403,144100,264285020,2115,2115,2115,2115,0
20240403,144000,264285020,2115,2115,2115,2115,100
20240403,143900,264073520,2110,2110,2110,2110,748
20240403,143800,262495240,2095,2095,2095,2095,1000
20240403,143700,260400240,2090,2095,2095,2090,700
20240403,143600,258936085,2115,2115,2115,2115,0
20240403,143500,258936085,2115,2100,2115,2095,1545
20240403,143400,255684125,2110,2110,2110,2110,1000
20240403,143300,253574125,2105,2105,2105,2105,0
20240403,143200,253574125,2105,2105,2105,2105,426
20240403,143100,252677395,2105,2105,2105,2105,20
20240403,143000,252635295,2105,2105,2105,2105,175
20240403,142900,252266920,2105,2090,2105,2090,1225
20240403,142800,249703870,2100,2100,2100,2100,300
20240403,142700,249073870,2095,2095,2095,2090,1432
20240403,142600,246079180,2110,2110,2110,2105,210
20240403,142500,245636130,2110,2110,2110,2110,1000
20240403,142400,243526130,2105,2105,2105,2105,720
20240403,142300,242010530,2095,2095,2095,2095,0
20240403,142200,242010530,2095,2095,2095,2095,0
20240403,142100,242010530,2095,2095,2095,2095,1650
20240403,142000,238553780,2115,2105,2115,2095,1120
20240403,141900,236205730,2110,2125,2125,2110,951
20240403,141800,234199075,2125,2115,2125,2115,107
20240403,141700,233972205,2120,2095,2120,2095,1060
20240403,141600,231750450,2115,2110,2115,2100,2100
20240403,141500,227338575,2115,2115,2115,2115,0
20240403,141400,227338575,2115,2115,2115,2115,0
20240403,141300,227338575,2115,2115,2115,2115,0
20240403,141200,227338575,2115,2115,2115,2115,0
20240403,141100,227338575,2115,2115,2115,2115,0
20240403,141000,227338575,2115,2115,2115,2115,0
20240403,140900,227338575,2115,2115,2115,2115,4
20240403,140800,227330115,2105,2105,2105,2105,0
20240403,140700,227330115,2105,2105,2105,2105,0
20240403,140600,227330115,2105,2105,2105,2105,0
20240403,140500,227330115,2105,2105,2105,2105,0
20240403,140400,227330115,2105,2105,2105,2105,0
20240403,140300,227330115,2105,2105,2105,2105,0
20240403,140200,227330115,2105,2105,2105,2105,953
20240403,140100,225324050,2105,2105,2105,2105,0
20240403,140000,225324050,2105,2105,2105,2105,1
20240403,135900,225321945,2100,2100,2100,2100,0
20240403,135800,225321945,2100,2105,2105,2100,100
20240403,135700,225111940,2100,2100,2100,2100,0
20240403,135600,225111940,2100,2100,2100,2100,0
20240403,135500,225111940,2100,2100,2100,2100,0
20240403,135400,225111940,2100,2100,2100,2100,0
20240403,135300,225111940,2100,2100,2100,2100,0
20240403,135200,225111940,2100,2100,2100,2100,0
20240403,135100,225111940,2100,2100,2100,2100,0
20240403,135000,225111940,2100,2100,2100,2100,0
20240403,134900,225111940,2100,2100,2100,2100,0
20240403,134800,225111940,2100,2100,2100,2100,0
20240403,134700,225111940,2100,2100,2100,2100,0
20240403,134600,225111940,2100,2100,2100,2100,0
20240403,134500,225111940,2100,2100,2100,2100,0
20240403,134400,225111940,2100,2100,2100,2100,0
20240403,134300,225111940,2100,2100,2100,2100,0
20240403,134200,225111940,2100,2100,2100,2100,0
20240403,134100,225111940,2100,2100,2100,2100,19
20240403,134000,225072040,2105,2110,2110,2105,51
20240403,133900,224964435,2115,2115,2115,2115,0
20240403,133800,224964435,2115,2115,2115,2115,0
20240403,133700,224964435,2115,2115,2115,2115,0
20240403,133600,224964435,2115,2115,2115,2115,0
20240403,133500,224964435,2115,2115,2115,2115,0
20240403,133400,224964435,2115,2115,2115,2115,0
20240403,133300,224964435,2115,2115,2115,2115,0
20240403,133200,224964435,2115,2115,2115,2115,0
20240403,133100,224964435,2115,2115,2115,2115,4768
20240403,133000,214880115,2120,2120,2120,2120,154
20240403,132900,214553635,2125,2125,2125,2125,0
20240403,132800,214553635,2125,2125,2125,2125,0
20240403,132700,214553635,2125,2125,2125,2125,0
20240403,132600,214553635,2125,2125,2125,2125,0
20240403,132500,214553635,2125,2125,2125,2125,0
20240403,132400,214553635,2125,2125,2125,2125,0
20240403,132300,214553635,2125,2125,2125,2125,0
20240403,132200,214553635,2125,2125,2125,2125,0
20240403,132100,214553635,2125,2125,2125,2125,0
20240403,132000,214553635,2125,2125,2125,2125,0
20240403,131900,214553635,2125,2125,2125,2125,0
20240403,131800,214553635,2125,2125,2125,2125,0
20240403,131700,214553635,2125,2125,2125,2125,0
20240403,131600,214553635,2125,2125,2125,2125,0
20240403,131500,214553635,2125,2125,2125,2125,0
20240403,131400,214553635,2125,2125,2125,2125,0
20240403,131300,214553635,2125,2125,2125,2125,0
20240403,131200,214553635,2125,2125,2125,2125,0
20240403,131100,214553635,2125,2125,2125,2125,0
20240403,131000,214553635,2125,2125,2125,2125,0
20240403,130900,214553635,2125,2125,2125,2125,0
20240403,130800,214553635,2125,2125,2125,2125,0
20240403,130700,214553635,2125,2125,2125,2125,0
20240403,130600,214553635,2125,2125,2125,2125,0
20240403,130500,214553635,2125,2125,2125,2125,0
20240403,130400,214553635,2125,2125,2125,2125,0
20240403,130300,214553635,2125,2125,2125,2125,0
20240403,130200,214553635,2125,2125,2125,2125,10
20240403,130100,214532385,2120,2120,2120,2120,0
20240403,130000,214532385,2120,2120,2120,2120,0
20240403,125900,214532385,2120,2120,2120,2120,0
20240403,125800,214532385,2120,2120,2120,2120,0
20240403,125700,214532385,2120,2120,2120,2120,0
20240403,125600,214532385,2120,2120,2120,2120,1
20240403,125500,214530265,2120,2120,2120,2120,0
20240403,125400,214530265,2120,2120,2120,2120,0
20240403,125300,214530265,2120,2120,2120,2120,0
20240403,125200,214530265,2120,2120,2120,2120,0
20240403,125100,214530265,2120,2120,2120,2120,0
20240403,125000,214530265,2120,2120,2120,2120,0
20240403,124900,214530265,2120,2120,2120,2120,0
20240403,124800,214530265,2120,2115,2120,2115,5
20240403,124700,214519680,2120,2120,2120,2120,0
20240403,124600,214519680,2120,2120,2120,2120,50
20240403,124500,214413680,2120,2120,2120,2120,2
20240403,124400,214409440,2115,2115,2115,2115,0
20240403,124300,214409440,2115,2115,2115,2115,1
20240403,124200,214407325,2115,2120,2120,2115,7
20240403,124100,214392495,2120,2120,2120,2120,1
20240403,124000,214390375,2115,2115,2115,2115,0
20240403,123900,214390375,2115,2115,2115,2115,0
20240403,123800,214390375,2115,2115,2115,2115,0
20240403,123700,214390375,2115,2115,2115,2115,3
20240403,123600,214384030,2120,2120,2120,2120,610
20240403,123500,213090830,2120,2120,2120,2120,0
20240403,123400,213090830,2120,2120,2120,2120,0
20240403,123300,213090830,2120,2120,2120,2120,0
20240403,123200,213090830,2120,2120,2120,2120,0
20240403,123100,213090830,2120,2120,2120,2120,0
20240403,123000,213090830,2120,2120,2120,2120,0
20240403,122900,213090830,2120,2120,2120,2120,0
20240403,122800,213090830,2120,2120,2120,2120,0
20240403,122700,213090830,2120,2120,2120,2120,0
20240403,122600,213090830,2120,2120,2120,2120,0
20240403,122500,213090830,2120,2120,2120,2120,0
20240403,122400,213090830,2120,2120,2120,2120,0
20240403,122300,213090830,2120,2120,2120,2120,0
20240403,122200,213090830,2120,2120,2120,2120,0
20240403,122100,213090830,2120,2120,2120,2120,0
20240403,122000,213090830,2120,2120,2120,2120,1866
20240403,121900,209134910,2120,2125,2125,2120,2088
20240403,121800,204702575,2125,2125,2125,2125,0
20240403,121700,204702575,2125,2125,2125,2125,0
20240403,121600,204702575,2125,2125,2125,2125,0
20240403,121500,204702575,2125,2125,2125,2125,0
20240403,121400,204702575,2125,2125,2125,2125,0
20240403,121300,204702575,2125,2125,2125,2125,0
20240403,121200,204702575,2125,2125,2125,2125,0
20240403,121100,204702575,2125,2125,2125,2125,0
20240403,121000,204702575,2125,2125,2125,2125,294
20240403,120900,204077825,2125,2125,2125,2125,100
20240403,120800,203865325,2125,2125,2125,2125,0
20240403,120700,203865325,2125,2125,2125,2125,1
20240403,120600,203863200,2125,2125,2125,2125,0
20240403,120500,203863200,2125,2125,2125,2125,0
20240403,120400,203863200,2125,2125,2125,2125,0
20240403,120300,203863200,2125,2125,2125,2125,0
20240403,120200,203863200,2125,2125,2125,2125,0
20240403,120100,203863200,2125,2125,2125,2125,0
20240403,120000,203863200,2125,2125,2125,2125,0
20240403,115900,203863200,2125,2125,2125,2125,0
20240403,115800,203863200,2125,2125,2125,2125,1
20240403,115700,203861075,2125,2125,2125,2125,6
20240403,115600,203848325,2110,2110,2110,2110,0
20240403,115500,203848325,2110,2110,2110,2110,0
20240403,115400,203848325,2110,2110,2110,2110,0
20240403,115300,203848325,2110,2110,2110,2110,0
20240403,115200,203848325,2110,2110,2110,2110,0
20240403,115100,203848325,2110,2110,2110,2110,0
20240403,115000,203848325,2110,2110,2110,2110,0
20240403,114900,203848325,2110,2110,2110,2110,0
20240403,114800,203848325,2110,2110,2110,2110,0
20240403,114700,203848325,2110,2110,2110,2110,948
20240403,114600,201848045,2110,2130,2130,2110,950
20240403,114500,199843505,2130,2120,2130,2120,21
20240403,114400,199798925,2120,2100,2120,2100,1353
20240403,114300,196949625,2100,2100,2100,2100,1906
20240403,114200,192947025,2100,2100,2100,2100,1906
20240403,114100,188944425,2100,2100,2100,2100,2900
20240403,114000,182854425,2115,2115,2115,2115,698
20240403,113900,181378155,2115,2115,2115,2115,0
20240403,113800,181378155,2115,2115,2115,2115,0
20240403,113700,181378155,2115,2115,2115,2115,0
20240403,113600,181378155,2115,2115,2115,2115,781
20240403,113500,179726340,2120,2120,2120,2120,0
20240403,113400,179726340,2120,2120,2120,2120,0
20240403,113300,179726340,2120,2120,2120,2120,499
20240403,113200,178668460,2120,2120,2120,2120,0
20240403,113100,178668460,2120,2120,2120,2120,0
20240403,113000,178668460,2120,2120,2120,2120,0
20240403,112900,178668460,2120,2120,2120,2120,100
20240403,112800,178456460,2115,2115,2115,2115,0
20240403,112700,178456460,2115,2115,2115,2115,100
20240403,112600,178244960,2115,2100,2115,2100,2400
20240403,112500,173198960,2110,2110,2110,2110,5
20240403,112400,173188410,2110,2110,2110,2110,0
20240403,112300,173188410,2110,2095,2110,2095,1399
20240403,112200,170236535,2100,2115,2115,2100,1454
20240403,112100,167175580,2110,2110,2110,2110,0
20240403,112000,167175580,2110,2115,2115,2110,959
20240403,111900,165152040,2125,2130,2130,2125,4099
20240403,111800,156421220,2135,2135,2135,2135,0
20240403,111700,156421220,2135,2135,2135,2135,250
20240403,111600,155887470,2130,2140,2140,2130,1147
20240403,111500,153442665,2135,2130,2135,2130,73
20240403,111400,153287125,2125,2125,2125,2125,0
20240403,111300,153287125,2125,2120,2125,2120,1657
20240403,111200,149774280,2105,2105,2105,2105,0
20240403,111100,149774280,2105,2115,2115,2105,1680
20240403,111000,146237815,2120,2115,2120,2115,3594
20240403,110900,138623255,2110,2110,2110,2110,949
20240403,110800,136620865,2095,2095,2095,2095,0
20240403,110700,136620865,2095,2105,2105,2095,977
20240403,110600,134569145,2100,2100,2100,2100,2955
20240403,110500,128363645,2105,2105,2105,2105,0
20240403,110400,128363645,2105,2115,2115,2105,3160
20240403,110300,121707490,2120,2120,2120,2120,650
20240403,110200,120329490,2120,2120,2120,2120,0
20240403,110100,120329490,2120,2120,2120,2120,310
20240403,110000,119672290,2115,2115,2115,2115,0
20240403,105900,119672290,2115,2115,2115,2115,0
20240403,105800,119672290,2115,2115,2115,2110,319
20240403,105700,118998355,2115,2115,2115,2115,131
20240403,105600,118721290,2115,2115,2115,2115,0
20240403,105500,118721290,2115,2115,2115,2115,0
20240403,105400,118721290,2115,2115,2115,2115,0
20240403,105300,118721290,2115,2115,2115,2115,10
20240403,105200,118700140,2115,2115,2115,2115,50
20240403,105100,118594390,2115,2115,2115,2115,0
20240403,105000,118594390,2115,2115,2115,2115,0
20240403,104900,118594390,2115,2120,2125,2115,1276
20240403,104800,115894150,2115,2115,2115,2115,26
20240403,104700,115839160,2120,2120,2120,2120,0
20240403,104600,115839160,2120,2120,2120,2120,0
20240403,104500,115839160,2120,2120,2120,2120,0
20240403,104400,115839160,2120,2120,2120,2120,0
20240403,104300,115839160,2120,2120,2120,2120,1107
20240403,104200,113492320,2120,2120,2120,2120,50
20240403,104100,113386320,2120,2120,2120,2120,995
20240403,104000,111276920,2125,2125,2125,2125,0
20240403,103900,111276920,2125,2125,2125,2125,20
20240403,103800,111234420,2135,2135,2135,2135,0
20240403,103700,111234420,2135,2135,2135,2135,69
20240403,103600,111087105,2130,2125,2130,2125,700
20240403,103500,109596605,2125,2125,2125,2125,701
20240403,103400,108106980,2110,2110,2110,2110,0
20240403,103300,108106980,2110,2110,2110,2110,0
20240403,103200,108106980,2110,2110,2110,2110,0
20240403,103100,108106980,2110,2110,2110,2110,0
20240403,103000,108106980,2110,2110,2110,2110,1
20240403,102900,108104870,2125,2125,2125,2125,0
20240403,102800,108104870,2125,2125,2125,2125,0
20240403,102700,108104870,2125,2125,2125,2125,0
20240403,102600,108104870,2125,2125,2125,2125,0
20240403,102500,108104870,2125,2125,2125,2125,0
20240403,102400,108104870,2125,2125,2125,2125,0
20240403,102300,108104870,2125,2125,2125,2125,490
20240403,102200,107063620,2125,2125,2125,2125,20
20240403,102100,107021120,2115,2115,2115,2115,32
20240403,102000,106953440,2105,2105,2105,2105,0
20240403,101900,106953440,2105,2105,2105,2105,0
20240403,101800,106953440,2105,2105,2105,2105,0
20240403,101700,106953440,2105,2105,2105,2105,951
20240403,101600,104951585,2105,2105,2105,2105,2940
20240403,101500,98762885,2125,2120,2125,2120,4000
20240403,101400,90267610,2105,2105,2105,2105,951
20240403,101300,88265755,2125,2125,2125,2125,0
20240403,101200,88265755,2125,2120,2125,2120,142
20240403,101100,87964615,2115,2115,2115,2115,880
20240403,101000,86103415,2110,2110,2110,2110,995
20240403,100900,84003965,2095,2095,2095,2095,1500
20240403,100800,80861465,2115,2115,2115,2115,0
20240403,100700,80861465,2115,2115,2115,2115,0
20240403,100600,80861465,2115,2115,2115,2115,20
20240403,100500,80819165,2110,2105,2110,2105,300
20240403,100400,80187165,2100,2100,2100,2100,0
20240403,100300,80187165,2100,2100,2100,2100,138
20240403,100200,79897365,2095,2095,2095,2095,2000
20240403,100100,75707365,2090,2090,2090,2090,750
20240403,100000,74139865,2085,2090,2090,2085,593
20240403,095900,72903455,2095,2095,2095,2095,955
20240403,095800,70902730,2095,2095,2095,2095,1967
20240403,095700,66781865,2095,2095,2095,2095,2875
20240403,095600,60758740,2095,2110,2110,2095,1955
20240403,095500,56656160,2110,2110,2110,2110,0
20240403,095400,56656160,2110,2095,2110,2095,1533
20240403,095300,53436530,2110,2100,2110,2095,1880
20240403,095200,49482805,2100,2100,2100,2100,8
20240403,095100,49466005,2120,2120,2120,2120,0
20240403,095000,49466005,2120,2100,2120,2100,1100
20240403,094900,47145830,2100,2100,2100,2100,0
20240403,094800,47145830,2100,2100,2100,2100,0
20240403,094700,47145830,2100,2105,2105,2100,68
20240403,094600,47002780,2105,2105,2105,2105,0
20240403,094500,47002780,2105,2105,2105,2105,0
20240403,094400,47002780,2105,2105,2105,2105,0
20240403,094300,47002780,2105,2105,2105,2105,951
20240403,094200,45000925,2120,2085,2120,2085,981
20240403,094100,42954930,2085,2085,2085,2085,960
20240403,094000,40953330,2100,2100,2100,2100,0
20240403,093900,40953330,2100,2085,2100,2085,1792
20240403,093800,37203630,2100,2095,2100,2080,2986
20240403,093700,30958240,2100,2100,2100,2100,0
20240403,093600,30958240,2100,2080,2100,2080,516
20240403,093500,29884650,2085,2085,2085,2085,0
20240403,093400,29884650,2085,2080,2085,2080,185
20240403,093300,29499745,2095,2090,2095,2080,4219
20240403,093200,20707630,2090,2090,2090,2090,0
20240403,093100,20707630,2090,2090,2090,2090,1
20240403,093000,20705540,2085,2085,2085,2085,0
20240403,092900,20705540,2085,2085,2085,2085,0
20240403,092800,20705540,2085,2085,2085,2085,0
20240403,092700,20705540,2085,2085,2085,2085,0
20240403,092600,20705540,2085,2090,2090,2085,503
20240403,092500,19656445,2100,2100,2100,2100,0
20240403,092400,19656445,2100,2100,2100,2100,50
20240403,092300,19551445,2100,2090,2100,2090,172
20240403,092200,19191795,2100,2100,2100,2100,0
20240403,092100,19191795,2100,2100,2100,2090,419
20240403,092000,18312075,2100,2100,2100,2100,5
20240403,091900,18301575,2100,2100,2100,2100,0
20240403,091800,18301575,2100,2120,2120,2100,7501
20240403,091700,2525815,2120,2115,2120,2115,41
20240403,091600,2439090,2115,2115,2115,2115,0
20240403,091500,2439090,2115,2115,2115,2115,0
20240403,091400,2439090,2115,2120,2120,2115,11
20240403,091300,2415820,2120,2120,2120,2120,0
20240403,091200,2415820,2120,2120,2120,2120,0
20240403,091100,2415820,2120,2120,2120,2120,0
20240403,091000,2415820,2120,2120,2120,2120,0
20240403,090900,2415820,2120,2120,2120,2120,0
20240403,090800,2415820,2120,2120,2120,2120,0
20240403,090700,2415820,2120,2120,2120,2120,0
20240403,090600,2415820,2120,2120,2120,2120,14
20240403,090500,2386140,2145,2145,2145,2145,182
20240403,090400,1995750,2145,2140,2145,2115,915
20240403,090300,47300,2150,2150,2150,2150,0
20240403,090200,47300,2150,2150,2150,2150,0
20240403,090100,47300,2150,2150,2150,2150,0
20240403,090000,47300,2150,2150,2150,2150,22