KissMeData/081580/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,193900,275040435,2110,2110,2110,2110,9815
20240403,193800,275040435,2110,2110,2110,2110,0
20240403,193700,275040435,2110,2110,2110,2110,0
20240403,193600,275040435,2110,2110,2110,2110,0
20240403,193500,275040435,2110,2110,2110,2110,0
20240403,193400,275040435,2110,2110,2110,2110,0
20240403,193300,275040435,2110,2110,2110,2110,0
20240403,193200,275040435,2110,2110,2110,2110,0
20240403,193100,275040435,2110,2110,2110,2110,0
20240403,193000,275040435,2110,2110,2110,2110,0
20240403,192900,275040435,2110,2110,2110,2110,0
20240403,192800,275040435,2110,2110,2110,2110,0
20240403,192700,275040435,2110,2110,2110,2110,0
20240403,192600,275040435,2110,2110,2110,2110,0
20240403,192500,275040435,2110,2110,2110,2110,0
20240403,192400,275040435,2110,2110,2110,2110,0
20240403,192300,275040435,2110,2110,2110,2110,0
20240403,192200,275040435,2110,2110,2110,2110,0
20240403,192100,275040435,2110,2110,2110,2110,0
20240403,192000,275040435,2110,2110,2110,2110,0
20240403,191900,275040435,2110,2110,2110,2110,0
20240403,191800,275040435,2110,2110,2110,2110,0
20240403,191700,275040435,2110,2110,2110,2110,0
20240403,191600,275040435,2110,2110,2110,2110,0
20240403,191500,275040435,2110,2110,2110,2110,0
20240403,191400,275040435,2110,2110,2110,2110,0
20240403,191300,275040435,2110,2110,2110,2110,0
20240403,191200,275040435,2110,2110,2110,2110,0
20240403,191100,275040435,2110,2110,2110,2110,0
20240403,191000,275040435,2110,2110,2110,2110,0
20240403,190900,275040435,2110,2110,2110,2110,9815
20240403,190800,275040435,2110,2110,2110,2110,0
20240403,190700,275040435,2110,2110,2110,2110,0
20240403,190600,275040435,2110,2110,2110,2110,0
20240403,190500,275040435,2110,2110,2110,2110,0
20240403,190400,275040435,2110,2110,2110,2110,0
20240403,190300,275040435,2110,2110,2110,2110,0
20240403,190200,275040435,2110,2110,2110,2110,0
20240403,190100,275040435,2110,2110,2110,2110,0
20240403,190000,275040435,2110,2110,2110,2110,0
20240403,185900,275040435,2110,2110,2110,2110,0
20240403,185800,275040435,2110,2110,2110,2110,0
20240403,185700,275040435,2110,2110,2110,2110,0
20240403,185600,275040435,2110,2110,2110,2110,0
20240403,185500,275040435,2110,2110,2110,2110,0
20240403,185400,275040435,2110,2110,2110,2110,0
20240403,185300,275040435,2110,2110,2110,2110,0
20240403,185200,275040435,2110,2110,2110,2110,0
20240403,185100,275040435,2110,2110,2110,2110,0
20240403,185000,275040435,2110,2110,2110,2110,0
20240403,184900,275040435,2110,2110,2110,2110,0
20240403,184800,275040435,2110,2110,2110,2110,0
20240403,184700,275040435,2110,2110,2110,2110,0
20240403,184600,275040435,2110,2110,2110,2110,0
20240403,184500,275040435,2110,2110,2110,2110,0
20240403,184400,275040435,2110,2110,2110,2110,0
20240403,184300,275040435,2110,2110,2110,2110,0
20240403,184200,275040435,2110,2110,2110,2110,0
20240403,184100,275040435,2110,2110,2110,2110,0
20240403,184000,275040435,2110,2110,2110,2110,0
20240403,183900,275040435,2110,2110,2110,2110,9815
20240403,183800,275040435,2110,2110,2110,2110,0
20240403,183700,275040435,2110,2110,2110,2110,0
20240403,183600,275040435,2110,2110,2110,2110,0
20240403,183500,275040435,2110,2110,2110,2110,0
20240403,183400,275040435,2110,2110,2110,2110,0
20240403,183300,275040435,2110,2110,2110,2110,0
20240403,183200,275040435,2110,2110,2110,2110,0
20240403,183100,275040435,2110,2110,2110,2110,0
20240403,183000,275040435,2110,2110,2110,2110,0
20240403,182900,275040435,2110,2110,2110,2110,0
20240403,182800,275040435,2110,2110,2110,2110,0
20240403,182700,275040435,2110,2110,2110,2110,0
20240403,182600,275040435,2110,2110,2110,2110,0
20240403,182500,275040435,2110,2110,2110,2110,0
20240403,182400,275040435,2110,2110,2110,2110,0
20240403,182300,275040435,2110,2110,2110,2110,0
20240403,182200,275040435,2110,2110,2110,2110,0
20240403,182100,275040435,2110,2110,2110,2110,0
20240403,182000,275040435,2110,2110,2110,2110,0
20240403,181900,275040435,2110,2110,2110,2110,0
20240403,181800,275040435,2110,2110,2110,2110,0
20240403,181700,275040435,2110,2110,2110,2110,0
20240403,181600,275040435,2110,2110,2110,2110,0
20240403,181500,275040435,2110,2110,2110,2110,0
20240403,181400,275040435,2110,2110,2110,2110,0
20240403,181300,275040435,2110,2110,2110,2110,0
20240403,181200,275040435,2110,2110,2110,2110,0
20240403,181100,275040435,2110,2110,2110,2110,0
20240403,181000,275040435,2110,2110,2110,2110,0
20240403,180900,275040435,2110,2110,2110,2110,9815
20240403,180800,275040435,2110,2110,2110,2110,0
20240403,180700,275040435,2110,2110,2110,2110,0
20240403,180600,275040435,2110,2110,2110,2110,0
20240403,180500,275040435,2110,2110,2110,2110,0
20240403,180400,275040435,2110,2110,2110,2110,0
20240403,180300,275040435,2110,2110,2110,2110,0
20240403,180200,275040435,2110,2110,2110,2110,0
20240403,180100,275040435,2110,2110,2110,2110,0
20240403,180000,275040435,2110,2110,2110,2110,0
20240403,175900,275040435,2110,2110,2110,2110,0
20240403,175800,275040435,2110,2110,2110,2110,0
20240403,175700,275040435,2110,2110,2110,2110,0
20240403,175600,275040435,2110,2110,2110,2110,0
20240403,175500,275040435,2110,2110,2110,2110,0
20240403,175400,275040435,2110,2110,2110,2110,0
20240403,175300,275040435,2110,2110,2110,2110,0
20240403,175200,275040435,2110,2110,2110,2110,0
20240403,175100,275040435,2110,2110,2110,2110,0
20240403,175000,275040435,2110,2110,2110,2110,0
20240403,174900,275040435,2110,2110,2110,2110,0
20240403,174800,275040435,2110,2110,2110,2110,0
20240403,174700,275040435,2110,2110,2110,2110,0
20240403,174600,275040435,2110,2110,2110,2110,0
20240403,174500,275040435,2110,2110,2110,2110,0
20240403,174400,275040435,2110,2110,2110,2110,0
20240403,174300,275040435,2110,2110,2110,2110,0
20240403,174200,275040435,2110,2110,2110,2110,0
20240403,174100,275040435,2110,2110,2110,2110,0
20240403,174000,275040435,2110,2110,2110,2110,0
20240403,173900,275040435,2110,2110,2110,2110,9815
20240403,173800,275040435,2110,2110,2110,2110,0
20240403,173700,275040435,2110,2110,2110,2110,0
20240403,173600,275040435,2110,2110,2110,2110,0
20240403,173500,275040435,2110,2110,2110,2110,0
20240403,173400,275040435,2110,2110,2110,2110,0
20240403,173300,275040435,2110,2110,2110,2110,0
20240403,173200,275040435,2110,2110,2110,2110,0
20240403,173100,275040435,2110,2110,2110,2110,0
20240403,173000,275040435,2110,2110,2110,2110,0
20240403,172900,275040435,2110,2110,2110,2110,0
20240403,172800,275040435,2110,2110,2110,2110,0
20240403,172700,275040435,2110,2110,2110,2110,0
20240403,172600,275040435,2110,2110,2110,2110,0
20240403,172500,275040435,2110,2110,2110,2110,0
20240403,172400,275040435,2110,2110,2110,2110,0
20240403,172300,275040435,2110,2110,2110,2110,0
20240403,172200,275040435,2110,2110,2110,2110,0
20240403,172100,275040435,2110,2110,2110,2110,0
20240403,172000,275040435,2110,2110,2110,2110,0
20240403,171900,275040435,2110,2110,2110,2110,0
20240403,171800,275040435,2110,2110,2110,2110,0
20240403,171700,275040435,2110,2110,2110,2110,0
20240403,171600,275040435,2110,2110,2110,2110,0
20240403,171500,275040435,2110,2110,2110,2110,0
20240403,171400,275040435,2110,2110,2110,2110,0
20240403,171300,275040435,2110,2110,2110,2110,0
20240403,171200,275040435,2110,2110,2110,2110,0
20240403,171100,275040435,2110,2110,2110,2110,0
20240403,171000,275040435,2110,2110,2110,2110,0
20240403,170900,275040435,2110,2110,2110,2110,9815
20240403,170800,275040435,2110,2110,2110,2110,0
20240403,170700,275040435,2110,2110,2110,2110,0
20240403,170600,275040435,2110,2110,2110,2110,0
20240403,170500,275040435,2110,2110,2110,2110,0
20240403,170400,275040435,2110,2110,2110,2110,0
20240403,170300,275040435,2110,2110,2110,2110,0
20240403,170200,275040435,2110,2110,2110,2110,0
20240403,170100,275040435,2110,2110,2110,2110,0
20240403,170000,275040435,2110,2110,2110,2110,0
20240403,165900,275040435,2110,2110,2110,2110,0
20240403,165800,275040435,2110,2110,2110,2110,0
20240403,165700,275040435,2110,2110,2110,2110,0
20240403,165600,275040435,2110,2110,2110,2110,0
20240403,165500,275040435,2110,2110,2110,2110,0
20240403,165400,275040435,2110,2110,2110,2110,0
20240403,165300,275040435,2110,2110,2110,2110,0
20240403,165200,275040435,2110,2110,2110,2110,0
20240403,165100,275040435,2110,2110,2110,2110,0
20240403,165000,275040435,2110,2110,2110,2110,0
20240403,164900,275040435,2110,2110,2110,2110,0
20240403,164800,275040435,2110,2110,2110,2110,0
20240403,164700,275040435,2110,2110,2110,2110,0
20240403,164600,275040435,2110,2110,2110,2110,0
20240403,164500,275040435,2110,2110,2110,2110,0
20240403,164400,275040435,2110,2110,2110,2110,0
20240403,164300,275040435,2110,2110,2110,2110,0
20240403,164200,275040435,2110,2110,2110,2110,0
20240403,164100,275040435,2110,2110,2110,2110,0
20240403,164000,275040435,2110,2110,2110,2110,0
20240403,163900,275040435,2110,2110,2110,2110,9815
20240403,163800,275040435,2110,2110,2110,2110,0
20240403,163700,275040435,2110,2110,2110,2110,0
20240403,163600,275040435,2110,2110,2110,2110,0
20240403,163500,275040435,2110,2110,2110,2110,0
20240403,163400,275040435,2110,2110,2110,2110,0
20240403,163300,275040435,2110,2110,2110,2110,0
20240403,163200,275040435,2110,2110,2110,2110,0
20240403,163100,275040435,2110,2110,2110,2110,0
20240403,163000,275040435,2110,2110,2110,2110,0
20240403,162900,275040435,2110,2110,2110,2110,0
20240403,162800,275040435,2110,2110,2110,2110,0
20240403,162700,275040435,2110,2110,2110,2110,0
20240403,162600,275040435,2110,2110,2110,2110,0
20240403,162500,275040435,2110,2110,2110,2110,0
20240403,162400,275040435,2110,2110,2110,2110,0
20240403,162300,275040435,2110,2110,2110,2110,0
20240403,162200,275040435,2110,2110,2110,2110,0
20240403,162100,275040435,2110,2110,2110,2110,0
20240403,162000,275040435,2110,2110,2110,2110,0
20240403,161900,275040435,2110,2110,2110,2110,0
20240403,161800,275040435,2110,2110,2110,2110,0
20240403,161700,275040435,2110,2110,2110,2110,0
20240403,161600,275040435,2110,2110,2110,2110,0
20240403,161500,275040435,2110,2110,2110,2110,0
20240403,161400,275040435,2110,2110,2110,2110,0
20240403,161300,275040435,2110,2110,2110,2110,0
20240403,161200,275040435,2110,2110,2110,2110,0
20240403,161100,275040435,2110,2110,2110,2110,0
20240403,161000,275040435,2110,2110,2110,2110,0
20240403,160900,275040435,2110,2110,2110,2110,9815
20240403,160800,275040435,2110,2110,2110,2110,0
20240403,160700,275040435,2110,2110,2110,2110,0
20240403,160600,275040435,2110,2110,2110,2110,0
20240403,160500,275040435,2110,2110,2110,2110,0
20240403,160400,275040435,2110,2110,2110,2110,0
20240403,160300,275040435,2110,2110,2110,2110,0
20240403,160200,275040435,2110,2110,2110,2110,0
20240403,160100,275040435,2110,2110,2110,2110,0
20240403,160000,275040435,2110,2110,2110,2110,0
20240403,155900,275040435,2110,2110,2110,2110,0
20240403,155800,275040435,2110,2110,2110,2110,0
20240403,155700,275040435,2110,2110,2110,2110,0
20240403,155600,275040435,2110,2110,2110,2110,0
20240403,155500,275040435,2110,2110,2110,2110,0
20240403,155400,275040435,2110,2110,2110,2110,0
20240403,155300,275040435,2110,2110,2110,2110,0
20240403,155200,275040435,2110,2110,2110,2110,0
20240403,155100,275040435,2110,2110,2110,2110,0
20240403,155000,275040435,2110,2110,2110,2110,0
20240403,154900,275040435,2110,2110,2110,2110,0
20240403,154800,275040435,2110,2110,2110,2110,0
20240403,154700,275040435,2110,2110,2110,2110,0
20240403,154600,275040435,2110,2110,2110,2110,0
20240403,154500,275040435,2110,2110,2110,2110,0
20240403,154400,275040435,2110,2110,2110,2110,0
20240403,154300,275040435,2110,2110,2110,2110,0
20240403,154200,275040435,2110,2110,2110,2110,0
20240403,154100,275040435,2110,2110,2110,2110,0
20240403,154000,275040435,2110,2110,2110,2110,0
20240403,153900,275040435,2110,2110,2110,2110,9815
20240403,153800,275040435,2110,2110,2110,2110,0
20240403,153700,275040435,2110,2110,2110,2110,0
20240403,153600,275040435,2110,2110,2110,2110,0
20240403,153500,275040435,2110,2110,2110,2110,0
20240403,153400,275040435,2110,2110,2110,2110,0
20240403,153300,275040435,2110,2110,2110,2110,0
20240403,153200,275040435,2110,2110,2110,2110,0
20240403,153100,275040435,2110,2110,2110,2110,0
20240403,153000,275040435,2110,2110,2110,2110,9815
20240403,152900,254330785,2125,2125,2125,2125,0
20240403,152800,254330785,2125,2125,2125,2125,0
20240403,152700,254330785,2125,2125,2125,2125,0
20240403,152600,254330785,2125,2125,2125,2125,0
20240403,152500,254330785,2125,2125,2125,2125,0
20240403,152400,254330785,2125,2125,2125,2125,0
20240403,152300,254330785,2125,2125,2125,2125,0
20240403,152200,254330785,2125,2125,2125,2125,0
20240403,152100,254330785,2125,2125,2125,2125,0
20240403,152000,254330785,2125,2125,2125,2125,0
20240403,151900,254330785,2125,2115,2125,2115,101
20240403,151800,254117120,2135,2135,2135,2135,0
20240403,151700,254117120,2135,2135,2135,2135,0
20240403,151600,254117120,2135,2135,2135,2135,0
20240403,151500,254117120,2135,2135,2135,2135,0
20240403,151400,254117120,2135,2120,2135,2120,10000
20240403,151300,232773615,2120,2120,2120,2120,117
20240403,151200,232525575,2125,2125,2125,2125,0
20240403,151100,232525575,2125,2125,2125,2125,0
20240403,151000,232525575,2125,2125,2125,2125,500
20240403,150900,231463075,2115,2115,2115,2115,0
20240403,150800,231463075,2115,2115,2115,2115,0
20240403,150700,231463075,2115,2120,2120,2115,384
20240403,150600,230649915,2120,2120,2120,2120,200
20240403,150500,230225915,2120,2120,2120,2120,10
20240403,150400,230204715,2120,2120,2120,2120,1984
20240403,150300,225998635,2115,2115,2115,2115,0
20240403,150200,225998635,2115,2115,2120,2110,10148
20240403,150100,204566545,2115,2115,2115,2115,143
20240403,150000,204264100,2125,2125,2125,2125,49
20240403,145900,204159975,2125,2125,2125,2125,1
20240403,145800,204157850,2120,2120,2120,2120,0
20240403,145700,204157850,2120,2120,2120,2115,2340
20240403,145600,199202550,2120,2120,2120,2120,0
20240403,145500,199202550,2120,2115,2120,2115,1320
20240403,145400,196410650,2120,2115,2120,2115,3240
20240403,145300,189549850,2120,2120,2120,2120,20
20240403,145200,189507450,2115,2115,2115,2115,228
20240403,145100,189025230,2115,2115,2115,2115,0
20240403,145000,189025230,2115,2115,2115,2115,0
20240403,144900,189025230,2115,2115,2115,2115,0
20240403,144800,189025230,2115,2115,2115,2115,0
20240403,144700,189025230,2115,2115,2115,2115,1763
20240403,144600,185296485,2120,2120,2120,2120,3794
20240403,144500,177253205,2125,2125,2125,2125,0
20240403,144400,177253205,2125,2125,2125,2125,0
20240403,144300,177253205,2125,2125,2125,2125,1
20240403,144200,177251080,2120,2120,2120,2120,0
20240403,144100,177251080,2120,2120,2120,2120,0
20240403,144000,177251080,2120,2120,2120,2120,0
20240403,143900,177251080,2120,2120,2120,2120,0
20240403,143800,177251080,2120,2120,2120,2120,0
20240403,143700,177251080,2120,2120,2120,2120,0
20240403,143600,177251080,2120,2120,2120,2120,0
20240403,143500,177251080,2120,2120,2120,2120,0
20240403,143400,177251080,2120,2120,2120,2120,15
20240403,143300,177219280,2125,2125,2125,2125,0
20240403,143200,177219280,2125,2125,2125,2125,0
20240403,143100,177219280,2125,2125,2125,2125,0
20240403,143000,177219280,2125,2125,2125,2125,0
20240403,142900,177219280,2125,2125,2125,2125,0
20240403,142800,177219280,2125,2125,2125,2125,0
20240403,142700,177219280,2125,2125,2125,2125,0
20240403,142600,177219280,2125,2125,2125,2125,0
20240403,142500,177219280,2125,2125,2125,2125,10
20240403,142400,177198030,2135,2135,2135,2135,0
20240403,142300,177198030,2135,2135,2135,2135,0
20240403,142200,177198030,2135,2135,2135,2135,0
20240403,142100,177198030,2135,2135,2135,2135,0
20240403,142000,177198030,2135,2135,2135,2135,0
20240403,141900,177198030,2135,2135,2135,2135,0
20240403,141800,177198030,2135,2135,2135,2135,0
20240403,141700,177198030,2135,2135,2135,2135,0
20240403,141600,177198030,2135,2135,2135,2135,0
20240403,141500,177198030,2135,2135,2135,2135,0
20240403,141400,177198030,2135,2135,2135,2135,0
20240403,141300,177198030,2135,2135,2135,2135,0
20240403,141200,177198030,2135,2135,2135,2135,0
20240403,141100,177198030,2135,2135,2135,2135,0
20240403,141000,177198030,2135,2135,2135,2135,0
20240403,140900,177198030,2135,2135,2135,2135,1
20240403,140800,177195895,2125,2125,2125,2125,150
20240403,140700,176877145,2125,2125,2125,2125,0
20240403,140600,176877145,2125,2125,2125,2125,0
20240403,140500,176877145,2125,2125,2125,2125,0
20240403,140400,176877145,2125,2125,2125,2125,700
20240403,140300,175389645,2135,2135,2135,2135,1
20240403,140200,175387510,2130,2130,2130,2130,99
20240403,140100,175176640,2130,2130,2130,2130,601
20240403,140000,173896510,2125,2125,2125,2125,132
20240403,135900,173616010,2135,2135,2135,2135,0
20240403,135800,173616010,2135,2135,2135,2135,0
20240403,135700,173616010,2135,2135,2135,2135,0
20240403,135600,173616010,2135,2135,2135,2135,0
20240403,135500,173616010,2135,2135,2135,2135,0
20240403,135400,173616010,2135,2135,2135,2135,1
20240403,135300,173613875,2130,2130,2130,2130,0
20240403,135200,173613875,2130,2130,2130,2130,200
20240403,135100,173187875,2125,2125,2125,2125,50
20240403,135000,173081625,2125,2125,2125,2125,0
20240403,134900,173081625,2125,2125,2125,2125,0
20240403,134800,173081625,2125,2125,2125,2125,26
20240403,134700,173026375,2125,2125,2125,2125,0
20240403,134600,173026375,2125,2125,2125,2125,0
20240403,134500,173026375,2125,2125,2125,2125,0
20240403,134400,173026375,2125,2125,2125,2125,0
20240403,134300,173026375,2125,2125,2125,2125,0
20240403,134200,173026375,2125,2125,2125,2125,161
20240403,134100,172684250,2125,2125,2125,2125,0
20240403,134000,172684250,2125,2125,2125,2125,49
20240403,133900,172580125,2130,2130,2130,2130,1000
20240403,133800,170450125,2130,2130,2130,2130,0
20240403,133700,170450125,2130,2130,2130,2130,0
20240403,133600,170450125,2130,2130,2130,2130,0
20240403,133500,170450125,2130,2130,2130,2130,510
20240403,133400,169363825,2135,2135,2135,2135,0
20240403,133300,169363825,2135,2135,2135,2135,0
20240403,133200,169363825,2135,2135,2135,2135,100
20240403,133100,169150325,2135,2135,2135,2135,0
20240403,133000,169150325,2135,2135,2135,2135,1
20240403,132900,169148190,2125,2125,2125,2125,0
20240403,132800,169148190,2125,2125,2125,2125,0
20240403,132700,169148190,2125,2125,2125,2125,180
20240403,132600,168765690,2130,2130,2130,2130,0
20240403,132500,168765690,2130,2130,2130,2130,0
20240403,132400,168765690,2130,2135,2135,2130,505
20240403,132300,167690020,2135,2135,2135,2135,0
20240403,132200,167690020,2135,2135,2135,2135,0
20240403,132100,167690020,2135,2135,2135,2135,20
20240403,132000,167647320,2135,2135,2135,2135,10
20240403,131900,167625970,2135,2135,2135,2135,0
20240403,131800,167625970,2135,2135,2135,2135,0
20240403,131700,167625970,2135,2135,2135,2135,0
20240403,131600,167625970,2135,2135,2135,2135,1
20240403,131500,167623835,2130,2130,2130,2130,0
20240403,131400,167623835,2130,2130,2130,2130,0
20240403,131300,167623835,2130,2130,2130,2130,0
20240403,131200,167623835,2130,2130,2130,2130,5
20240403,131100,167613185,2135,2135,2135,2135,0
20240403,131000,167613185,2135,2135,2135,2135,7
20240403,130900,167598240,2135,2135,2135,2135,0
20240403,130800,167598240,2135,2135,2135,2135,0
20240403,130700,167598240,2135,2135,2135,2135,0
20240403,130600,167598240,2135,2135,2135,2135,0
20240403,130500,167598240,2135,2135,2135,2135,0
20240403,130400,167598240,2135,2135,2135,2135,0
20240403,130300,167598240,2135,2135,2135,2135,0
20240403,130200,167598240,2135,2135,2135,2135,0
20240403,130100,167598240,2135,2135,2135,2135,0
20240403,130000,167598240,2135,2135,2135,2135,0
20240403,125900,167598240,2135,2135,2135,2135,1
20240403,125800,167596105,2130,2130,2130,2130,40
20240403,125700,167510905,2130,2130,2130,2130,589
20240403,125600,166256335,2130,2130,2130,2130,1
20240403,125500,166254205,2125,2125,2125,2125,0
20240403,125400,166254205,2125,2125,2125,2125,16
20240403,125300,166220205,2120,2120,2120,2120,0
20240403,125200,166220205,2120,2120,2120,2120,50
20240403,125100,166114205,2120,2120,2120,2120,0
20240403,125000,166114205,2120,2120,2120,2120,0
20240403,124900,166114205,2120,2120,2120,2120,0
20240403,124800,166114205,2120,2120,2120,2120,0
20240403,124700,166114205,2120,2130,2130,2120,49
20240403,124600,166009930,2125,2125,2125,2125,0
20240403,124500,166009930,2125,2125,2125,2125,0
20240403,124400,166009930,2125,2125,2125,2125,0
20240403,124300,166009930,2125,2125,2125,2125,161
20240403,124200,165667805,2125,2125,2125,2125,0
20240403,124100,165667805,2125,2125,2125,2125,0
20240403,124000,165667805,2125,2125,2125,2125,472
20240403,123900,164664805,2125,2125,2125,2125,0
20240403,123800,164664805,2125,2125,2125,2125,0
20240403,123700,164664805,2125,2125,2125,2125,0
20240403,123600,164664805,2125,2125,2125,2125,520
20240403,123500,163559805,2120,2120,2120,2120,560
20240403,123400,162372605,2120,2120,2120,2120,0
20240403,123300,162372605,2120,2120,2120,2120,0
20240403,123200,162372605,2120,2120,2120,2120,0
20240403,123100,162372605,2120,2120,2120,2120,6
20240403,123000,162359885,2125,2125,2125,2125,0
20240403,122900,162359885,2125,2125,2125,2125,0
20240403,122800,162359885,2125,2125,2125,2125,8
20240403,122700,162342885,2120,2125,2125,2120,2
20240403,122600,162338640,2120,2120,2120,2120,6
20240403,122500,162325920,2125,2125,2125,2125,0
20240403,122400,162325920,2125,2125,2125,2125,0
20240403,122300,162325920,2125,2125,2125,2125,0
20240403,122200,162325920,2125,2120,2125,2120,32
20240403,122100,162257980,2120,2120,2120,2120,89
20240403,122000,162069300,2115,2115,2115,2115,176
20240403,121900,161697060,2120,2120,2120,2120,92
20240403,121800,161502020,2125,2125,2125,2125,0
20240403,121700,161502020,2125,2125,2125,2125,0
20240403,121600,161502020,2125,2125,2125,2125,1
20240403,121500,161499895,2125,2125,2125,2125,0
20240403,121400,161499895,2125,2125,2125,2125,0
20240403,121300,161499895,2125,2125,2125,2125,2
20240403,121200,161495645,2120,2120,2120,2120,4
20240403,121100,161487165,2135,2135,2135,2135,0
20240403,121000,161487165,2135,2120,2135,2115,7352
20240403,120900,145922530,2130,2130,2130,2130,0
20240403,120800,145922530,2130,2130,2130,2130,0
20240403,120700,145922530,2130,2130,2130,2130,0
20240403,120600,145922530,2130,2130,2130,2130,2
20240403,120500,145918270,2130,2130,2130,2130,0
20240403,120400,145918270,2130,2130,2130,2130,1000
20240403,120300,143788270,2125,2125,2125,2125,581
20240403,120200,142553645,2135,2135,2135,2135,0
20240403,120100,142553645,2135,2135,2135,2135,0
20240403,120000,142553645,2135,2135,2135,2135,0
20240403,115900,142553645,2135,2125,2135,2120,2660
20240403,115800,136893320,2125,2125,2125,2125,174
20240403,115700,136523570,2125,2125,2125,2125,0
20240403,115600,136523570,2125,2125,2125,2125,5
20240403,115500,136512945,2135,2135,2135,2135,0
20240403,115400,136512945,2135,2135,2135,2135,0
20240403,115300,136512945,2135,2135,2135,2135,0
20240403,115200,136512945,2135,2135,2135,2135,0
20240403,115100,136512945,2135,2135,2135,2135,0
20240403,115000,136512945,2135,2135,2135,2135,0
20240403,114900,136512945,2135,2135,2135,2135,0
20240403,114800,136512945,2135,2125,2135,2120,2001
20240403,114700,132256485,2125,2125,2125,2125,0
20240403,114600,132256485,2125,2125,2125,2125,0
20240403,114500,132256485,2125,2125,2125,2125,380
20240403,114400,131448985,2125,2125,2125,2125,373
20240403,114300,130656360,2125,2125,2125,2125,643
20240403,114200,129289985,2130,2130,2130,2130,1
20240403,114100,129287855,2125,2125,2125,2125,0
20240403,114000,129287855,2125,2125,2125,2125,50
20240403,113900,129181605,2125,2125,2125,2125,0
20240403,113800,129181605,2125,2125,2125,2125,0
20240403,113700,129181605,2125,2125,2125,2125,1
20240403,113600,129179480,2125,2125,2125,2125,107
20240403,113500,128952105,2125,2125,2125,2125,0
20240403,113400,128952105,2125,2125,2125,2125,362
20240403,113300,128182855,2125,2125,2125,2125,150
20240403,113200,127864105,2125,2125,2125,2125,0
20240403,113100,127864105,2125,2125,2125,2125,0
20240403,113000,127864105,2125,2125,2125,2125,0
20240403,112900,127864105,2125,2125,2125,2125,0
20240403,112800,127864105,2125,2125,2125,2125,500
20240403,112700,126801605,2125,2125,2125,2125,0
20240403,112600,126801605,2125,2125,2125,2125,0
20240403,112500,126801605,2125,2120,2125,2120,264
20240403,112400,126241425,2120,2120,2120,2120,2000
20240403,112300,122001425,2120,2120,2120,2120,388
20240403,112200,121178865,2125,2120,2125,2120,217
20240403,112100,120718810,2120,2120,2120,2120,172
20240403,112000,120354170,2120,2120,2125,2120,8
20240403,111900,120337205,2120,2120,2120,2120,101
20240403,111800,120123085,2120,2120,2120,2120,20
20240403,111700,120080685,2120,2120,2120,2120,3638
20240403,111600,112368125,2125,2125,2125,2125,3078
20240403,111500,105827375,2125,2130,2130,2125,260
20240403,111400,105274825,2130,2130,2130,2130,100
20240403,111300,105061825,2130,2130,2130,2130,0
20240403,111200,105061825,2130,2130,2130,2130,0
20240403,111100,105061825,2130,2130,2130,2130,0
20240403,111000,105061825,2130,2130,2130,2130,10
20240403,110900,105040525,2130,2125,2130,2125,310
20240403,110800,104380275,2125,2125,2125,2125,0
20240403,110700,104380275,2125,2125,2125,2125,1
20240403,110600,104378150,2125,2125,2125,2125,6
20240403,110500,104365400,2125,2125,2125,2125,0
20240403,110400,104365400,2125,2125,2125,2125,0
20240403,110300,104365400,2125,2125,2125,2125,6
20240403,110200,104352650,2130,2130,2130,2130,100
20240403,110100,104139650,2130,2130,2130,2130,0
20240403,110000,104139650,2130,2130,2130,2130,1000
20240403,105900,102009650,2125,2125,2125,2125,0
20240403,105800,102009650,2125,2125,2125,2125,0
20240403,105700,102009650,2125,2125,2125,2125,0
20240403,105600,102009650,2125,2130,2130,2125,1005
20240403,105500,99869025,2125,2125,2125,2125,10
20240403,105400,99847775,2130,2130,2130,2130,0
20240403,105300,99847775,2130,2130,2130,2130,46
20240403,105200,99749795,2130,2130,2130,2130,0
20240403,105100,99749795,2130,2130,2130,2130,0
20240403,105000,99749795,2130,2130,2130,2130,0
20240403,104900,99749795,2130,2130,2130,2130,1
20240403,104800,99747665,2130,2130,2130,2130,16
20240403,104700,99713585,2130,2130,2130,2130,7
20240403,104600,99698675,2130,2130,2130,2130,0
20240403,104500,99698675,2130,2130,2130,2130,0
20240403,104400,99698675,2130,2130,2130,2130,1
20240403,104300,99696545,2130,2130,2130,2130,0
20240403,104200,99696545,2130,2130,2130,2130,10
20240403,104100,99675245,2125,2125,2125,2125,6
20240403,104000,99662495,2130,2130,2130,2130,0
20240403,103900,99662495,2130,2130,2130,2130,0
20240403,103800,99662495,2130,2130,2130,2130,300
20240403,103700,99023495,2130,2130,2130,2130,50
20240403,103600,98916995,2125,2125,2125,2125,41
20240403,103500,98829870,2130,2130,2130,2130,0
20240403,103400,98829870,2130,2125,2130,2125,2
20240403,103300,98825615,2130,2130,2130,2130,2
20240403,103200,98821355,2130,2130,2130,2130,6
20240403,103100,98808575,2135,2135,2135,2135,0
20240403,103000,98808575,2135,2135,2135,2135,0
20240403,102900,98808575,2135,2135,2135,2135,0
20240403,102800,98808575,2135,2135,2135,2135,30
20240403,102700,98744525,2135,2130,2135,2125,3205
20240403,102600,91918225,2135,2135,2135,2135,0
20240403,102500,91918225,2135,2135,2135,2135,0
20240403,102400,91918225,2135,2135,2135,2135,2
20240403,102300,91913955,2135,2135,2135,2135,0
20240403,102200,91913955,2135,2135,2135,2135,0
20240403,102100,91913955,2135,2135,2135,2135,0
20240403,102000,91913955,2135,2135,2135,2135,15
20240403,101900,91881930,2135,2135,2135,2135,100
20240403,101800,91668430,2130,2130,2130,2130,0
20240403,101700,91668430,2130,2130,2130,2130,0
20240403,101600,91668430,2130,2130,2130,2130,6
20240403,101500,91655650,2130,2130,2130,2130,60
20240403,101400,91527850,2130,2130,2130,2130,6
20240403,101300,91515070,2135,2135,2135,2135,0
20240403,101200,91515070,2135,2135,2135,2135,100
20240403,101100,91301570,2135,2130,2135,2130,116
20240403,101000,91053965,2130,2130,2130,2130,43
20240403,100900,90962375,2130,2130,2130,2130,3276
20240403,100800,83984495,2130,2130,2130,2130,6
20240403,100700,83971715,2135,2135,2135,2135,0
20240403,100600,83971715,2135,2135,2135,2135,3
20240403,100500,83965310,2135,2135,2135,2135,468
20240403,100400,82966130,2130,2130,2130,2130,0
20240403,100300,82966130,2130,2135,2135,2130,21
20240403,100200,82921350,2135,2135,2135,2135,10
20240403,100100,82900000,2130,2130,2130,2130,172
20240403,100000,82533640,2130,2130,2130,2130,0
20240403,095900,82533640,2130,2130,2130,2130,0
20240403,095800,82533640,2130,2130,2130,2130,0
20240403,095700,82533640,2130,2130,2130,2130,0
20240403,095600,82533640,2130,2130,2130,2130,20
20240403,095500,82491040,2130,2130,2130,2130,285
20240403,095400,81883990,2140,2140,2140,2140,2
20240403,095300,81879710,2130,2130,2130,2130,100
20240403,095200,81666710,2130,2130,2130,2130,100
20240403,095100,81453710,2135,2130,2135,2130,182
20240403,095000,81065550,2130,2125,2130,2125,140
20240403,094900,80767460,2130,2130,2130,2130,0
20240403,094800,80767460,2130,2130,2130,2130,558
20240403,094700,79578920,2135,2135,2135,2135,0
20240403,094600,79578920,2135,2135,2135,2135,0
20240403,094500,79578920,2135,2135,2135,2135,0
20240403,094400,79578920,2135,2135,2135,2135,14
20240403,094300,79549030,2135,2135,2135,2135,0
20240403,094200,79549030,2135,2135,2135,2135,0
20240403,094100,79549030,2135,2135,2135,2135,0
20240403,094000,79549030,2135,2135,2135,2135,11
20240403,093900,79525545,2135,2135,2135,2135,0
20240403,093800,79525545,2135,2135,2135,2135,0
20240403,093700,79525545,2135,2135,2135,2135,0
20240403,093600,79525545,2135,2135,2135,2135,1
20240403,093500,79523410,2125,2125,2125,2125,0
20240403,093400,79523410,2125,2125,2125,2125,0
20240403,093300,79523410,2125,2125,2125,2125,0
20240403,093200,79523410,2125,2125,2125,2125,0
20240403,093100,79523410,2125,2125,2125,2125,0
20240403,093000,79523410,2125,2125,2125,2125,0
20240403,092900,79523410,2125,2125,2125,2125,0
20240403,092800,79523410,2125,2125,2125,2125,0
20240403,092700,79523410,2125,2125,2125,2125,0
20240403,092600,79523410,2125,2125,2125,2125,0
20240403,092500,79523410,2125,2125,2125,2125,0
20240403,092400,79523410,2125,2125,2125,2125,10
20240403,092300,79502160,2140,2140,2140,2140,5
20240403,092200,79491460,2140,2140,2140,2140,500
20240403,092100,78421460,2140,2125,2140,2125,801
20240403,092000,76713825,2125,2125,2125,2125,0
20240403,091900,76713825,2125,2120,2125,2120,990
20240403,091800,74610275,2120,2135,2135,2120,3440
20240403,091700,67314350,2125,2130,2130,2125,3561
20240403,091600,59745970,2130,2135,2135,2130,530
20240403,091500,58616920,2135,2135,2135,2135,30
20240403,091400,58552870,2135,2135,2135,2135,0
20240403,091300,58552870,2135,2135,2135,2135,0
20240403,091200,58552870,2135,2130,2135,2130,1035
20240403,091100,56343320,2130,2130,2130,2120,5987
20240403,091000,43624160,2135,2135,2135,2135,30
20240403,090900,43560110,2135,2135,2135,2135,13
20240403,090800,43532355,2130,2135,2135,2130,2202
20240403,090700,38837490,2135,2135,2135,2135,28
20240403,090600,38777710,2135,2135,2135,2135,220
20240403,090500,38308010,2135,2135,2135,2135,1429
20240403,090400,35257095,2140,2140,2140,2140,35
20240403,090300,35182195,2135,2135,2135,2135,0
20240403,090200,35182195,2135,2135,2135,2135,0
20240403,090100,35182195,2135,2140,2140,2130,12394
20240403,090000,8747375,2140,2145,2145,2140,3082