KissMeData/087260/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194200,740085230,2270,2270,2270,2270,4231
20240403,194100,740085230,2270,2270,2270,2270,0
20240403,194000,740085230,2270,2270,2270,2270,0
20240403,193900,740085230,2270,2270,2270,2270,0
20240403,193800,740085230,2270,2270,2270,2270,0
20240403,193700,740085230,2270,2270,2270,2270,0
20240403,193600,740085230,2270,2270,2270,2270,0
20240403,193500,740085230,2270,2270,2270,2270,0
20240403,193400,740085230,2270,2270,2270,2270,0
20240403,193300,740085230,2270,2270,2270,2270,0
20240403,193200,740085230,2270,2270,2270,2270,0
20240403,193100,740085230,2270,2270,2270,2270,0
20240403,193000,740085230,2270,2270,2270,2270,0
20240403,192900,740085230,2270,2270,2270,2270,0
20240403,192800,740085230,2270,2270,2270,2270,0
20240403,192700,740085230,2270,2270,2270,2270,0
20240403,192600,740085230,2270,2270,2270,2270,0
20240403,192500,740085230,2270,2270,2270,2270,0
20240403,192400,740085230,2270,2270,2270,2270,0
20240403,192300,740085230,2270,2270,2270,2270,0
20240403,192200,740085230,2270,2270,2270,2270,0
20240403,192100,740085230,2270,2270,2270,2270,0
20240403,192000,740085230,2270,2270,2270,2270,0
20240403,191900,740085230,2270,2270,2270,2270,0
20240403,191800,740085230,2270,2270,2270,2270,0
20240403,191700,740085230,2270,2270,2270,2270,0
20240403,191600,740085230,2270,2270,2270,2270,0
20240403,191500,740085230,2270,2270,2270,2270,0
20240403,191400,740085230,2270,2270,2270,2270,0
20240403,191300,740085230,2270,2270,2270,2270,0
20240403,191200,740085230,2270,2270,2270,2270,4231
20240403,191100,740085230,2270,2270,2270,2270,0
20240403,191000,740085230,2270,2270,2270,2270,0
20240403,190900,740085230,2270,2270,2270,2270,0
20240403,190800,740085230,2270,2270,2270,2270,0
20240403,190700,740085230,2270,2270,2270,2270,0
20240403,190600,740085230,2270,2270,2270,2270,0
20240403,190500,740085230,2270,2270,2270,2270,0
20240403,190400,740085230,2270,2270,2270,2270,0
20240403,190300,740085230,2270,2270,2270,2270,0
20240403,190200,740085230,2270,2270,2270,2270,0
20240403,190100,740085230,2270,2270,2270,2270,0
20240403,190000,740085230,2270,2270,2270,2270,0
20240403,185900,740085230,2270,2270,2270,2270,0
20240403,185800,740085230,2270,2270,2270,2270,0
20240403,185700,740085230,2270,2270,2270,2270,0
20240403,185600,740085230,2270,2270,2270,2270,0
20240403,185500,740085230,2270,2270,2270,2270,0
20240403,185400,740085230,2270,2270,2270,2270,0
20240403,185300,740085230,2270,2270,2270,2270,0
20240403,185200,740085230,2270,2270,2270,2270,0
20240403,185100,740085230,2270,2270,2270,2270,0
20240403,185000,740085230,2270,2270,2270,2270,0
20240403,184900,740085230,2270,2270,2270,2270,0
20240403,184800,740085230,2270,2270,2270,2270,0
20240403,184700,740085230,2270,2270,2270,2270,0
20240403,184600,740085230,2270,2270,2270,2270,0
20240403,184500,740085230,2270,2270,2270,2270,0
20240403,184400,740085230,2270,2270,2270,2270,0
20240403,184300,740085230,2270,2270,2270,2270,0
20240403,184200,740085230,2270,2270,2270,2270,4231
20240403,184100,740085230,2270,2270,2270,2270,0
20240403,184000,740085230,2270,2270,2270,2270,0
20240403,183900,740085230,2270,2270,2270,2270,0
20240403,183800,740085230,2270,2270,2270,2270,0
20240403,183700,740085230,2270,2270,2270,2270,0
20240403,183600,740085230,2270,2270,2270,2270,0
20240403,183500,740085230,2270,2270,2270,2270,0
20240403,183400,740085230,2270,2270,2270,2270,0
20240403,183300,740085230,2270,2270,2270,2270,0
20240403,183200,740085230,2270,2270,2270,2270,0
20240403,183100,740085230,2270,2270,2270,2270,0
20240403,183000,740085230,2270,2270,2270,2270,0
20240403,182900,740085230,2270,2270,2270,2270,0
20240403,182800,740085230,2270,2270,2270,2270,0
20240403,182700,740085230,2270,2270,2270,2270,0
20240403,182600,740085230,2270,2270,2270,2270,0
20240403,182500,740085230,2270,2270,2270,2270,0
20240403,182400,740085230,2270,2270,2270,2270,0
20240403,182300,740085230,2270,2270,2270,2270,0
20240403,182200,740085230,2270,2270,2270,2270,0
20240403,182100,740085230,2270,2270,2270,2270,0
20240403,182000,740085230,2270,2270,2270,2270,0
20240403,181900,740085230,2270,2270,2270,2270,0
20240403,181800,740085230,2270,2270,2270,2270,0
20240403,181700,740085230,2270,2270,2270,2270,0
20240403,181600,740085230,2270,2270,2270,2270,0
20240403,181500,740085230,2270,2270,2270,2270,0
20240403,181400,740085230,2270,2270,2270,2270,0
20240403,181300,740085230,2270,2270,2270,2270,0
20240403,181200,740085230,2270,2270,2270,2270,4231
20240403,181100,740085230,2270,2270,2270,2270,0
20240403,181000,740085230,2270,2270,2270,2270,0
20240403,180900,740085230,2270,2270,2270,2270,0
20240403,180800,740085230,2270,2270,2270,2270,0
20240403,180700,740085230,2270,2270,2270,2270,0
20240403,180600,740085230,2270,2270,2270,2270,0
20240403,180500,740085230,2270,2270,2270,2270,0
20240403,180400,740085230,2270,2270,2270,2270,0
20240403,180300,740085230,2270,2270,2270,2270,0
20240403,180200,740085230,2270,2270,2270,2270,0
20240403,180100,740085230,2270,2270,2270,2270,0
20240403,180000,740085230,2270,2270,2270,2270,0
20240403,175900,740085230,2270,2270,2270,2270,0
20240403,175800,740085230,2270,2270,2270,2270,0
20240403,175700,740085230,2270,2270,2270,2270,0
20240403,175600,740085230,2270,2270,2270,2270,0
20240403,175500,740085230,2270,2270,2270,2270,0
20240403,175400,740085230,2270,2270,2270,2270,0
20240403,175300,740085230,2270,2270,2270,2270,0
20240403,175200,740085230,2270,2270,2270,2270,0
20240403,175100,740085230,2270,2270,2270,2270,0
20240403,175000,740085230,2270,2270,2270,2270,0
20240403,174900,740085230,2270,2270,2270,2270,0
20240403,174800,740085230,2270,2270,2270,2270,0
20240403,174700,740085230,2270,2270,2270,2270,0
20240403,174600,740085230,2270,2270,2270,2270,0
20240403,174500,740085230,2270,2270,2270,2270,0
20240403,174400,740085230,2270,2270,2270,2270,0
20240403,174300,740085230,2270,2270,2270,2270,0
20240403,174200,740085230,2270,2270,2270,2270,4231
20240403,174100,740085230,2270,2270,2270,2270,0
20240403,174000,740085230,2270,2270,2270,2270,0
20240403,173900,740085230,2270,2270,2270,2270,0
20240403,173800,740085230,2270,2270,2270,2270,0
20240403,173700,740085230,2270,2270,2270,2270,0
20240403,173600,740085230,2270,2270,2270,2270,0
20240403,173500,740085230,2270,2270,2270,2270,0
20240403,173400,740085230,2270,2270,2270,2270,0
20240403,173300,740085230,2270,2270,2270,2270,0
20240403,173200,740085230,2270,2270,2270,2270,0
20240403,173100,740085230,2270,2270,2270,2270,0
20240403,173000,740085230,2270,2270,2270,2270,0
20240403,172900,740085230,2270,2270,2270,2270,0
20240403,172800,740085230,2270,2270,2270,2270,0
20240403,172700,740085230,2270,2270,2270,2270,0
20240403,172600,740085230,2270,2270,2270,2270,0
20240403,172500,740085230,2270,2270,2270,2270,0
20240403,172400,740085230,2270,2270,2270,2270,0
20240403,172300,740085230,2270,2270,2270,2270,0
20240403,172200,740085230,2270,2270,2270,2270,0
20240403,172100,740085230,2270,2270,2270,2270,0
20240403,172000,740085230,2270,2270,2270,2270,0
20240403,171900,740085230,2270,2270,2270,2270,0
20240403,171800,740085230,2270,2270,2270,2270,0
20240403,171700,740085230,2270,2270,2270,2270,0
20240403,171600,740085230,2270,2270,2270,2270,0
20240403,171500,740085230,2270,2270,2270,2270,0
20240403,171400,740085230,2270,2270,2270,2270,0
20240403,171300,740085230,2270,2270,2270,2270,0
20240403,171200,740085230,2270,2270,2270,2270,4231
20240403,171100,740085230,2270,2270,2270,2270,0
20240403,171000,740085230,2270,2270,2270,2270,0
20240403,170900,740085230,2270,2270,2270,2270,0
20240403,170800,740085230,2270,2270,2270,2270,0
20240403,170700,740085230,2270,2270,2270,2270,0
20240403,170600,740085230,2270,2270,2270,2270,0
20240403,170500,740085230,2270,2270,2270,2270,0
20240403,170400,740085230,2270,2270,2270,2270,0
20240403,170300,740085230,2270,2270,2270,2270,0
20240403,170200,740085230,2270,2270,2270,2270,0
20240403,170100,740085230,2270,2270,2270,2270,0
20240403,170000,740085230,2270,2270,2270,2270,0
20240403,165900,740085230,2270,2270,2270,2270,0
20240403,165800,740085230,2270,2270,2270,2270,0
20240403,165700,740085230,2270,2270,2270,2270,0
20240403,165600,740085230,2270,2270,2270,2270,0
20240403,165500,740085230,2270,2270,2270,2270,0
20240403,165400,740085230,2270,2270,2270,2270,0
20240403,165300,740085230,2270,2270,2270,2270,0
20240403,165200,740085230,2270,2270,2270,2270,0
20240403,165100,740085230,2270,2270,2270,2270,0
20240403,165000,740085230,2270,2270,2270,2270,0
20240403,164900,740085230,2270,2270,2270,2270,0
20240403,164800,740085230,2270,2270,2270,2270,0
20240403,164700,740085230,2270,2270,2270,2270,0
20240403,164600,740085230,2270,2270,2270,2270,0
20240403,164500,740085230,2270,2270,2270,2270,0
20240403,164400,740085230,2270,2270,2270,2270,0
20240403,164300,740085230,2270,2270,2270,2270,0
20240403,164200,740085230,2270,2270,2270,2270,4231
20240403,164100,740085230,2270,2270,2270,2270,0
20240403,164000,740085230,2270,2270,2270,2270,0
20240403,163900,740085230,2270,2270,2270,2270,0
20240403,163800,740085230,2270,2270,2270,2270,0
20240403,163700,740085230,2270,2270,2270,2270,0
20240403,163600,740085230,2270,2270,2270,2270,0
20240403,163500,740085230,2270,2270,2270,2270,0
20240403,163400,740085230,2270,2270,2270,2270,0
20240403,163300,740085230,2270,2270,2270,2270,0
20240403,163200,740085230,2270,2270,2270,2270,0
20240403,163100,740085230,2270,2270,2270,2270,0
20240403,163000,740085230,2270,2270,2270,2270,0
20240403,162900,740085230,2270,2270,2270,2270,0
20240403,162800,740085230,2270,2270,2270,2270,0
20240403,162700,740085230,2270,2270,2270,2270,0
20240403,162600,740085230,2270,2270,2270,2270,0
20240403,162500,740085230,2270,2270,2270,2270,0
20240403,162400,740085230,2270,2270,2270,2270,0
20240403,162300,740085230,2270,2270,2270,2270,0
20240403,162200,740085230,2270,2270,2270,2270,0
20240403,162100,740085230,2270,2270,2270,2270,0
20240403,162000,740085230,2270,2270,2270,2270,0
20240403,161900,740085230,2270,2270,2270,2270,0
20240403,161800,740085230,2270,2270,2270,2270,0
20240403,161700,740085230,2270,2270,2270,2270,0
20240403,161600,740085230,2270,2270,2270,2270,0
20240403,161500,740085230,2270,2270,2270,2270,0
20240403,161400,740085230,2270,2270,2270,2270,0
20240403,161300,740085230,2270,2270,2270,2270,0
20240403,161200,740085230,2270,2270,2270,2270,4231
20240403,161100,740085230,2270,2270,2270,2270,0
20240403,161000,740085230,2270,2270,2270,2270,0
20240403,160900,740085230,2270,2270,2270,2270,0
20240403,160800,740085230,2270,2270,2270,2270,0
20240403,160700,740085230,2270,2270,2270,2270,0
20240403,160600,740085230,2270,2270,2270,2270,0
20240403,160500,740085230,2270,2270,2270,2270,0
20240403,160400,740085230,2270,2270,2270,2270,0
20240403,160300,740085230,2270,2270,2270,2270,0
20240403,160200,740085230,2270,2270,2270,2270,0
20240403,160100,740085230,2270,2270,2270,2270,0
20240403,160000,740085230,2270,2270,2270,2270,0
20240403,155900,740085230,2270,2270,2270,2270,0
20240403,155800,740085230,2270,2270,2270,2270,0
20240403,155700,740085230,2270,2270,2270,2270,0
20240403,155600,740085230,2270,2270,2270,2270,0
20240403,155500,740085230,2270,2270,2270,2270,0
20240403,155400,740085230,2270,2270,2270,2270,0
20240403,155300,740085230,2270,2270,2270,2270,0
20240403,155200,740085230,2270,2270,2270,2270,0
20240403,155100,740085230,2270,2270,2270,2270,0
20240403,155000,740085230,2270,2270,2270,2270,0
20240403,154900,740085230,2270,2270,2270,2270,0
20240403,154800,740085230,2270,2270,2270,2270,0
20240403,154700,740085230,2270,2270,2270,2270,0
20240403,154600,740085230,2270,2270,2270,2270,0
20240403,154500,740085230,2270,2270,2270,2270,0
20240403,154400,740085230,2270,2270,2270,2270,0
20240403,154300,740085230,2270,2270,2270,2270,0
20240403,154200,740085230,2270,2270,2270,2270,4231
20240403,154100,740085230,2270,2270,2270,2270,0
20240403,154000,740085230,2270,2270,2270,2270,0
20240403,153900,740085230,2270,2270,2270,2270,0
20240403,153800,740085230,2270,2270,2270,2270,0
20240403,153700,740085230,2270,2270,2270,2270,0
20240403,153600,740085230,2270,2270,2270,2270,0
20240403,153500,740085230,2270,2270,2270,2270,0
20240403,153400,740085230,2270,2270,2270,2270,0
20240403,153300,740085230,2270,2270,2270,2270,0
20240403,153200,740085230,2270,2270,2270,2270,0
20240403,153100,740085230,2270,2270,2270,2270,0
20240403,153000,740085230,2270,2270,2270,2270,4231
20240403,152900,730480860,2265,2265,2265,2265,0
20240403,152800,730480860,2265,2265,2265,2265,0
20240403,152700,730480860,2265,2265,2265,2265,0
20240403,152600,730480860,2265,2265,2265,2265,0
20240403,152500,730480860,2265,2265,2265,2265,0
20240403,152400,730480860,2265,2265,2265,2265,0
20240403,152300,730480860,2265,2265,2265,2265,0
20240403,152200,730480860,2265,2265,2265,2265,0
20240403,152100,730480860,2265,2265,2265,2265,0
20240403,152000,730480860,2265,2265,2265,2265,0
20240403,151900,730480860,2265,2265,2265,2265,0
20240403,151800,730480860,2265,2270,2270,2260,422
20240403,151700,729524665,2270,2260,2270,2260,3892
20240403,151600,720717360,2260,2265,2265,2260,898
20240403,151500,718687770,2260,2270,2270,2260,61
20240403,151400,718549410,2270,2265,2270,2260,377
20240403,151300,717697115,2260,2270,2270,2260,2196
20240403,151200,712718670,2270,2265,2270,2260,97
20240403,151100,712498945,2265,2265,2265,2260,167
20240403,151000,712120835,2260,2265,2270,2260,685
20240403,150900,710569450,2265,2255,2265,2255,2546
20240403,150800,704821035,2260,2260,2260,2255,64
20240403,150700,704676445,2255,2260,2260,2255,1231
20240403,150600,701895090,2255,2260,2260,2255,43
20240403,150500,701797945,2255,2260,2260,2255,1879
20240403,150400,697554445,2255,2260,2260,2255,175
20240403,150300,697159290,2260,2255,2260,2255,1277
20240403,150200,694279635,2255,2265,2265,2250,22755
20240403,150100,642898305,2265,2270,2270,2265,457
20240403,150000,641862200,2270,2270,2270,2265,90
20240403,145900,641658140,2265,2270,2270,2265,446
20240403,145800,640647325,2265,2270,2270,2265,3019
20240403,145700,633801415,2270,2270,2270,2265,736
20240403,145600,632131360,2275,2275,2275,2275,1
20240403,145500,632129085,2270,2270,2270,2270,0
20240403,145400,632129085,2270,2270,2270,2265,3531
20240403,145300,624117200,2275,2275,2275,2270,42
20240403,145200,624021690,2270,2275,2275,2270,112
20240403,145100,623766995,2270,2275,2275,2270,11
20240403,145000,623741975,2270,2270,2270,2270,0
20240403,144900,623741975,2270,2270,2270,2270,4
20240403,144800,623732895,2270,2270,2270,2270,0
20240403,144700,623732895,2270,2265,2270,2265,569
20240403,144600,622441865,2265,2275,2275,2265,192
20240403,144500,622006190,2265,2265,2265,2265,423
20240403,144400,621048095,2265,2270,2275,2265,240
20240403,144300,620502845,2275,2275,2275,2265,181
20240403,144200,620092050,2270,2265,2270,2265,2351
20240403,144100,614756570,2265,2270,2270,2265,3304
20240403,144000,607257960,2270,2275,2275,2270,7310
20240403,143900,590664205,2275,2275,2275,2270,3236
20240403,143800,583304370,2275,2275,2275,2275,0
20240403,143700,583304370,2275,2275,2275,2275,3848
20240403,143600,574550170,2275,2275,2275,2275,1762
20240403,143500,570541620,2275,2275,2275,2275,604
20240403,143400,569167520,2275,2280,2280,2275,12
20240403,143300,569140170,2280,2280,2280,2275,20
20240403,143200,569094590,2275,2280,2280,2275,167
20240403,143100,568713980,2275,2275,2275,2275,610
20240403,143000,567326230,2275,2275,2275,2275,1
20240403,142900,567323955,2275,2280,2280,2275,2102
20240403,142800,562533460,2280,2280,2280,2280,434
20240403,142700,561543940,2280,2280,2280,2280,2904
20240403,142600,554922820,2280,2285,2285,2280,58
20240403,142500,554790555,2280,2280,2280,2280,0
20240403,142400,554790555,2280,2280,2280,2280,0
20240403,142300,554790555,2280,2280,2280,2280,0
20240403,142200,554790555,2280,2280,2280,2280,0
20240403,142100,554790555,2280,2285,2285,2280,2354
20240403,142000,549413435,2285,2280,2285,2280,2
20240403,141900,549408870,2285,2285,2285,2285,0
20240403,141800,549408870,2285,2285,2285,2280,247
20240403,141700,548844700,2280,2280,2280,2280,1120
20240403,141600,546291100,2275,2275,2280,2275,520
20240403,141500,545107350,2280,2280,2280,2275,27
20240403,141400,545045815,2275,2275,2275,2275,386
20240403,141300,544167665,2280,2280,2280,2280,5
20240403,141200,544156265,2275,2275,2275,2275,10
20240403,141100,544133515,2275,2280,2280,2275,227
20240403,141000,543616085,2275,2280,2280,2275,67
20240403,140900,543463395,2275,2280,2280,2275,360
20240403,140800,542643945,2275,2280,2280,2275,110
20240403,140700,542393195,2275,2280,2280,2275,2029
20240403,140600,537767200,2280,2280,2280,2280,709
20240403,140500,536150680,2280,2280,2280,2280,65
20240403,140400,536002480,2285,2280,2285,2275,4853
20240403,140300,524939845,2280,2285,2285,2280,6702
20240403,140200,509639155,2285,2285,2285,2285,123
20240403,140100,509358100,2285,2285,2285,2285,0
20240403,140000,509358100,2285,2290,2290,2285,4490
20240403,135900,499077785,2290,2290,2290,2290,56
20240403,135800,498949545,2295,2295,2295,2295,0
20240403,135700,498949545,2295,2295,2295,2290,62
20240403,135600,498807305,2290,2290,2295,2290,340
20240403,135500,498028670,2290,2290,2295,2290,69
20240403,135400,497870650,2290,2290,2290,2290,151
20240403,135300,497524860,2290,2295,2295,2290,130
20240403,135200,497227150,2290,2290,2295,2290,1404
20240403,135100,494011650,2290,2290,2290,2290,40
20240403,135000,493920050,2290,2295,2295,2290,556
20240403,134900,492644310,2290,2290,2295,2290,30
20240403,134800,492575550,2295,2295,2295,2290,174
20240403,134700,492176280,2290,2295,2295,2290,544
20240403,134600,490928020,2290,2295,2295,2290,112
20240403,134500,490671040,2295,2295,2295,2295,0
20240403,134400,490671040,2295,2295,2295,2295,0
20240403,134300,490671040,2295,2295,2295,2295,0
20240403,134200,490671040,2295,2295,2295,2295,7
20240403,134100,490654975,2295,2295,2295,2295,0
20240403,134000,490654975,2295,2290,2295,2290,520
20240403,133900,489464170,2285,2285,2285,2285,0
20240403,133800,489464170,2285,2285,2285,2285,0
20240403,133700,489464170,2285,2290,2290,2285,524
20240403,133600,488264325,2285,2290,2290,2285,36
20240403,133500,488181915,2290,2290,2290,2290,0
20240403,133400,488181915,2290,2295,2295,2285,920
20240403,133300,486074115,2285,2290,2290,2285,1199
20240403,133200,483329160,2295,2295,2295,2290,13
20240403,133100,483299335,2290,2290,2290,2290,613
20240403,133000,481895565,2295,2295,2295,2290,26
20240403,132900,481835920,2295,2295,2295,2290,25
20240403,132800,481778565,2295,2295,2295,2295,0
20240403,132700,481778565,2295,2295,2295,2285,450
20240403,132600,480748015,2290,2290,2290,2290,1
20240403,132500,480745725,2285,2295,2295,2285,5808
20240403,132400,467424425,2295,2295,2295,2295,0
20240403,132300,467424425,2295,2295,2295,2295,0
20240403,132200,467424425,2295,2295,2295,2295,0
20240403,132100,467424425,2295,2295,2295,2295,0
20240403,132000,467424425,2295,2295,2295,2295,0
20240403,131900,467424425,2295,2290,2295,2285,19
20240403,131800,467380855,2295,2290,2295,2290,2
20240403,131700,467376270,2295,2295,2295,2295,1
20240403,131600,467373975,2285,2285,2285,2285,262
20240403,131500,466775305,2295,2295,2295,2295,0
20240403,131400,466775305,2295,2290,2295,2285,3006
20240403,131300,459891560,2285,2290,2290,2285,26
20240403,131200,459832045,2290,2285,2290,2285,5
20240403,131100,459820615,2290,2290,2290,2290,1
20240403,131000,459818325,2285,2285,2285,2285,0
20240403,130900,459818325,2285,2290,2290,2285,2
20240403,130800,459813750,2285,2290,2290,2285,167
20240403,130700,459432055,2290,2290,2290,2280,3
20240403,130600,459425195,2280,2280,2280,2280,15
20240403,130500,459390995,2275,2285,2290,2275,1259
20240403,130400,456520155,2290,2290,2290,2290,21
20240403,130300,456472065,2285,2285,2290,2280,1271
20240403,130200,453568920,2290,2285,2290,2280,54
20240403,130100,453445550,2290,2285,2290,2280,51
20240403,130000,453329040,2280,2280,2285,2280,150
20240403,125900,452986535,2280,2285,2285,2280,4
20240403,125800,452977400,2280,2280,2285,2280,114
20240403,125700,452716970,2285,2280,2285,2280,287
20240403,125600,452061205,2285,2285,2285,2285,70
20240403,125500,451901255,2280,2280,2285,2280,4
20240403,125400,451892130,2280,2285,2285,2280,264
20240403,125300,451290175,2285,2285,2285,2280,4
20240403,125200,451281040,2280,2285,2285,2280,6
20240403,125100,451267335,2285,2280,2285,2280,8
20240403,125000,451249090,2280,2285,2285,2280,72
20240403,124900,451084925,2280,2280,2280,2280,477
20240403,124800,449997365,2275,2275,2275,2275,0
20240403,124700,449997365,2275,2275,2275,2275,0
20240403,124600,449997365,2275,2280,2280,2275,653
20240403,124500,448509290,2275,2280,2280,2275,63
20240403,124400,448365715,2275,2280,2280,2275,165
20240403,124300,447989770,2280,2280,2285,2275,193
20240403,124200,447549710,2275,2280,2280,2275,828
20240403,124100,445662590,2275,2280,2280,2275,198
20240403,124000,445211330,2280,2280,2280,2275,26
20240403,123900,445152055,2280,2280,2280,2275,22
20240403,123800,445101905,2280,2280,2280,2280,108
20240403,123700,444855665,2280,2275,2280,2270,3258
20240403,123600,437444960,2270,2265,2275,2265,6
20240403,123500,437431340,2265,2275,2275,2265,7919
20240403,123400,419457895,2275,2275,2280,2275,222
20240403,123300,418952345,2275,2275,2275,2275,2989
20240403,123200,412152370,2280,2275,2280,2275,21
20240403,123100,412104495,2275,2280,2280,2275,112
20240403,123000,411849195,2275,2275,2280,2275,231
20240403,122900,411322650,2275,2280,2280,2275,246
20240403,122800,410761995,2275,2275,2280,2275,14
20240403,122700,410730130,2275,2285,2285,2275,47
20240403,122600,410623145,2275,2280,2290,2275,2238
20240403,122500,405522245,2280,2300,2300,2280,41522
20240403,122400,310491715,2305,2305,2305,2305,1
20240403,122300,310489410,2295,2300,2300,2295,184
20240403,122200,310067125,2305,2305,2305,2305,0
20240403,122100,310067125,2305,2305,2305,2300,123
20240403,122000,309783720,2305,2305,2305,2305,0
20240403,121900,309783720,2305,2305,2305,2305,1
20240403,121800,309781415,2295,2300,2300,2295,35
20240403,121700,309700935,2295,2295,2295,2295,0
20240403,121600,309700935,2295,2295,2295,2295,0
20240403,121500,309700935,2295,2295,2295,2295,25
20240403,121400,309643560,2300,2295,2300,2295,6
20240403,121300,309629785,2295,2295,2295,2295,0
20240403,121200,309629785,2295,2295,2295,2295,99
20240403,121100,309402580,2290,2290,2290,2290,0
20240403,121000,309402580,2290,2305,2305,2290,549
20240403,120900,308143675,2305,2305,2305,2305,2
20240403,120800,308139065,2305,2305,2305,2305,0
20240403,120700,308139065,2305,2305,2305,2305,0
20240403,120600,308139065,2305,2300,2305,2295,493
20240403,120500,307005595,2300,2300,2300,2300,1
20240403,120400,307003295,2290,2300,2300,2290,293
20240403,120300,306330500,2300,2300,2300,2300,0
20240403,120200,306330500,2300,2300,2300,2300,0
20240403,120100,306330500,2300,2300,2300,2300,1
20240403,120000,306328200,2295,2295,2295,2295,0
20240403,115900,306328200,2295,2295,2295,2290,727
20240403,115800,304660315,2295,2290,2295,2290,85
20240403,115700,304465660,2295,2295,2295,2290,423
20240403,115600,303494890,2290,2295,2295,2290,61
20240403,115500,303354945,2290,2290,2300,2290,1167
20240403,115400,300679585,2290,2295,2295,2290,2
20240403,115300,300675000,2290,2300,2300,2290,7588
20240403,115200,283269920,2295,2305,2310,2295,415
20240403,115100,282315595,2300,2300,2300,2300,151
20240403,115000,281968295,2300,2300,2300,2300,1
20240403,114900,281965995,2295,2295,2300,2295,46
20240403,114800,281860395,2300,2300,2300,2300,0
20240403,114700,281860395,2300,2300,2300,2300,1
20240403,114600,281858095,2295,2295,2310,2295,272
20240403,114500,281233545,2310,2300,2310,2295,2078
20240403,114400,276463380,2300,2300,2300,2300,0
20240403,114300,276463380,2300,2300,2310,2300,236
20240403,114200,275919535,2300,2310,2310,2300,104
20240403,114100,275680295,2300,2300,2300,2300,0
20240403,114000,275680295,2300,2300,2300,2300,0
20240403,113900,275680295,2300,2305,2305,2300,1731
20240403,113800,271697995,2300,2300,2305,2300,80
20240403,113700,271513970,2300,2300,2300,2300,0
20240403,113600,271513970,2300,2300,2300,2300,161
20240403,113500,271143670,2295,2295,2295,2295,0
20240403,113400,271143670,2295,2300,2300,2295,84
20240403,113300,270950545,2300,2300,2300,2300,0
20240403,113200,270950545,2300,2300,2300,2300,3
20240403,113100,270943645,2300,2300,2300,2300,1
20240403,113000,270941345,2310,2310,2310,2310,0
20240403,112900,270941345,2310,2310,2310,2310,1
20240403,112800,270939035,2295,2295,2295,2295,0
20240403,112700,270939035,2295,2310,2310,2295,35
20240403,112600,270858695,2295,2310,2310,2295,110
20240403,112500,270605655,2295,2300,2315,2295,693
20240403,112400,269011580,2300,2315,2315,2300,2
20240403,112300,269006965,2295,2295,2295,2295,24
20240403,112200,268951885,2295,2300,2300,2295,1205
20240403,112100,266181065,2295,2295,2295,2295,11
20240403,112000,266155820,2300,2300,2300,2300,1
20240403,111900,266153520,2295,2300,2300,2295,3372
20240403,111800,258403145,2295,2310,2310,2295,31
20240403,111700,258331755,2310,2310,2310,2310,0
20240403,111600,258331755,2310,2310,2310,2310,1
20240403,111500,258329445,2295,2295,2295,2295,1242
20240403,111400,255479055,2295,2295,2295,2295,0
20240403,111300,255479055,2295,2295,2295,2295,208
20240403,111200,255001695,2295,2300,2300,2295,307
20240403,111100,254295640,2295,2300,2300,2295,189
20240403,111000,253861035,2315,2315,2315,2315,0
20240403,110900,253861035,2315,2300,2315,2295,2291
20240403,110800,248591565,2295,2300,2300,2295,11
20240403,110700,248566270,2295,2300,2300,2295,260
20240403,110600,247968400,2295,2295,2295,2295,1
20240403,110500,247966105,2300,2300,2300,2295,1359
20240403,110400,244844750,2295,2295,2300,2295,4246
20240403,110300,235098980,2295,2300,2300,2295,63
20240403,110200,234954110,2295,2305,2305,2295,4494
20240403,110100,224620240,2305,2305,2305,2305,50
20240403,110000,224504990,2305,2300,2305,2300,1251
20240403,105900,221627410,2305,2300,2305,2300,741
20240403,105800,219920605,2300,2300,2300,2300,338
20240403,105700,219143205,2310,2310,2310,2310,1077
20240403,105600,216655335,2305,2305,2305,2305,0
20240403,105500,216655335,2305,2310,2310,2300,914
20240403,105400,214549145,2310,2310,2310,2305,2290
20240403,105300,209268435,2310,2305,2310,2305,2888
20240403,105200,202601590,2305,2305,2305,2305,192
20240403,105100,202159030,2310,2310,2310,2310,981
20240403,105000,199892920,2310,2310,2310,2310,10
20240403,104900,199869820,2310,2310,2310,2310,0
20240403,104800,199869820,2310,2310,2310,2310,0
20240403,104700,199869820,2310,2310,2310,2310,433
20240403,104600,198869590,2310,2310,2310,2310,267
20240403,104500,198252820,2310,2310,2310,2310,0
20240403,104400,198252820,2310,2310,2310,2310,0
20240403,104300,198252820,2310,2310,2310,2310,428
20240403,104200,197264140,2315,2315,2315,2315,1
20240403,104100,197261825,2310,2310,2310,2310,0
20240403,104000,197261825,2310,2310,2310,2310,0
20240403,103900,197261825,2310,2310,2310,2310,0
20240403,103800,197261825,2310,2310,2310,2310,0
20240403,103700,197261825,2310,2310,2310,2310,0
20240403,103600,197261825,2310,2310,2310,2310,0
20240403,103500,197261825,2310,2310,2310,2310,0
20240403,103400,197261825,2310,2310,2310,2310,0
20240403,103300,197261825,2310,2305,2310,2305,2548
20240403,103200,191380700,2305,2305,2305,2305,1
20240403,103100,191378395,2305,2305,2305,2305,0
20240403,103000,191378395,2305,2305,2305,2305,2077
20240403,102900,186590910,2305,2305,2305,2305,0
20240403,102800,186590910,2305,2305,2305,2305,200
20240403,102700,186129910,2310,2310,2310,2310,0
20240403,102600,186129910,2310,2310,2310,2310,1
20240403,102500,186127600,2310,2310,2310,2310,0
20240403,102400,186127600,2310,2310,2310,2310,0
20240403,102300,186127600,2310,2310,2310,2310,0
20240403,102200,186127600,2310,2305,2310,2305,420
20240403,102100,185159495,2305,2305,2305,2305,0
20240403,102000,185159495,2305,2305,2305,2305,531
20240403,101900,183935540,2305,2305,2305,2305,1021
20240403,101800,181582135,2310,2310,2310,2310,85
20240403,101700,181385785,2310,2310,2310,2310,0
20240403,101600,181385785,2310,2310,2310,2310,0
20240403,101500,181385785,2310,2310,2310,2310,1179
20240403,101400,178662295,2310,2310,2310,2310,657
20240403,101300,177144625,2310,2310,2310,2310,100
20240403,101200,176913625,2310,2310,2310,2310,952
20240403,101100,174714505,2305,2305,2305,2305,0
20240403,101000,174714505,2305,2305,2305,2305,0
20240403,100900,174714505,2305,2305,2305,2305,3
20240403,100800,174707590,2310,2300,2310,2300,105
20240403,100700,174466040,2310,2310,2310,2310,555
20240403,100600,173183990,2300,2300,2300,2300,100
20240403,100500,172953990,2300,2300,2305,2300,112
20240403,100400,172696385,2300,2300,2300,2300,51
20240403,100300,172579085,2310,2310,2310,2310,1
20240403,100200,172576775,2310,2310,2310,2310,368
20240403,100100,171726695,2315,2310,2315,2310,7
20240403,100000,171710520,2310,2310,2310,2310,4
20240403,095900,171701280,2300,2305,2305,2300,1912
20240403,095800,167295085,2300,2300,2300,2300,0
20240403,095700,167295085,2300,2300,2300,2300,1071
20240403,095600,164831785,2300,2300,2300,2300,0
20240403,095500,164831785,2300,2300,2300,2300,5
20240403,095400,164820285,2285,2295,2295,2285,3161
20240403,095300,157583975,2305,2305,2305,2305,6
20240403,095200,157570145,2290,2300,2300,2290,3314
20240403,095100,149978585,2300,2295,2300,2295,314
20240403,095000,149257560,2295,2295,2295,2295,205
20240403,094900,148787085,2300,2300,2300,2300,5
20240403,094800,148775585,2295,2295,2295,2295,0
20240403,094700,148775585,2295,2290,2295,2290,646
20240403,094600,147293070,2295,2290,2295,2290,282
20240403,094500,146646505,2290,2300,2300,2290,531
20240403,094400,145429770,2295,2300,2300,2295,211
20240403,094300,144945470,2295,2295,2295,2290,359
20240403,094200,144121570,2290,2290,2290,2290,6
20240403,094100,144107830,2300,2295,2300,2290,7812
20240403,094000,126209005,2305,2300,2305,2300,6868
20240403,093900,110412585,2305,2305,2305,2305,85
20240403,093800,110216660,2310,2310,2310,2310,84
20240403,093700,110022620,2310,2310,2310,2310,0
20240403,093600,110022620,2310,2300,2310,2300,45
20240403,093500,109918940,2310,2310,2310,2310,1
20240403,093400,109916630,2295,2300,2305,2295,528
20240403,093300,108703735,2300,2300,2300,2300,0
20240403,093200,108703735,2300,2300,2300,2300,4
20240403,093100,108694535,2300,2295,2300,2295,4305
20240403,093000,98794035,2300,2305,2305,2295,5720
20240403,092900,85655470,2310,2310,2310,2310,50
20240403,092800,85539970,2310,2310,2310,2310,0
20240403,092700,85539970,2310,2310,2310,2310,358
20240403,092600,84712990,2310,2310,2310,2310,0
20240403,092500,84712990,2310,2310,2310,2310,1
20240403,092400,84710680,2305,2310,2310,2305,388
20240403,092300,83815220,2330,2305,2330,2305,1130
20240403,092200,81188570,2305,2305,2305,2305,338
20240403,092100,80409480,2305,2300,2305,2300,377
20240403,092000,79541090,2295,2295,2295,2295,200
20240403,091900,79082090,2295,2295,2305,2295,2637
20240403,091800,73030070,2290,2290,2290,2290,917
20240403,091700,70930140,2285,2285,2285,2285,0
20240403,091600,70930140,2285,2290,2295,2285,546
20240403,091500,69682515,2285,2295,2295,2285,3423
20240403,091400,61857860,2290,2295,2300,2290,607
20240403,091300,60467095,2300,2300,2305,2290,7670
20240403,091200,42884275,2300,2305,2305,2300,1008
20240403,091100,40560840,2300,2310,2310,2300,4741
20240403,091000,29642965,2310,2310,2310,2305,324
20240403,090900,28894680,2310,2310,2310,2310,8
20240403,090800,28876200,2305,2320,2325,2305,2477
20240403,090700,23152550,2325,2320,2325,2315,2715
20240403,090600,16867300,2315,2320,2320,2315,672
20240403,090500,15311605,2320,2320,2335,2320,430
20240403,090400,14313980,2320,2315,2320,2315,26
20240403,090300,14253665,2335,2310,2335,2310,207
20240403,090200,13773085,2310,2310,2320,2310,356
20240403,090100,12950715,2310,2315,2320,2305,2079
20240403,090000,8147965,2315,2320,2320,2315,3517