KissMeData/100700/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,195000,219958095,2835,2835,2835,2835,1614
20240403,194900,219958095,2835,2835,2835,2835,0
20240403,194800,219958095,2835,2835,2835,2835,0
20240403,194700,219958095,2835,2835,2835,2835,0
20240403,194600,219958095,2835,2835,2835,2835,0
20240403,194500,219958095,2835,2835,2835,2835,0
20240403,194400,219958095,2835,2835,2835,2835,0
20240403,194300,219958095,2835,2835,2835,2835,0
20240403,194200,219958095,2835,2835,2835,2835,0
20240403,194100,219958095,2835,2835,2835,2835,0
20240403,194000,219958095,2835,2835,2835,2835,0
20240403,193900,219958095,2835,2835,2835,2835,0
20240403,193800,219958095,2835,2835,2835,2835,0
20240403,193700,219958095,2835,2835,2835,2835,0
20240403,193600,219958095,2835,2835,2835,2835,0
20240403,193500,219958095,2835,2835,2835,2835,0
20240403,193400,219958095,2835,2835,2835,2835,0
20240403,193300,219958095,2835,2835,2835,2835,0
20240403,193200,219958095,2835,2835,2835,2835,0
20240403,193100,219958095,2835,2835,2835,2835,0
20240403,193000,219958095,2835,2835,2835,2835,0
20240403,192900,219958095,2835,2835,2835,2835,0
20240403,192800,219958095,2835,2835,2835,2835,0
20240403,192700,219958095,2835,2835,2835,2835,0
20240403,192600,219958095,2835,2835,2835,2835,0
20240403,192500,219958095,2835,2835,2835,2835,0
20240403,192400,219958095,2835,2835,2835,2835,0
20240403,192300,219958095,2835,2835,2835,2835,0
20240403,192200,219958095,2835,2835,2835,2835,0
20240403,192100,219958095,2835,2835,2835,2835,0
20240403,192000,219958095,2835,2835,2835,2835,1614
20240403,191900,219958095,2835,2835,2835,2835,0
20240403,191800,219958095,2835,2835,2835,2835,0
20240403,191700,219958095,2835,2835,2835,2835,0
20240403,191600,219958095,2835,2835,2835,2835,0
20240403,191500,219958095,2835,2835,2835,2835,0
20240403,191400,219958095,2835,2835,2835,2835,0
20240403,191300,219958095,2835,2835,2835,2835,0
20240403,191200,219958095,2835,2835,2835,2835,0
20240403,191100,219958095,2835,2835,2835,2835,0
20240403,191000,219958095,2835,2835,2835,2835,0
20240403,190900,219958095,2835,2835,2835,2835,0
20240403,190800,219958095,2835,2835,2835,2835,0
20240403,190700,219958095,2835,2835,2835,2835,0
20240403,190600,219958095,2835,2835,2835,2835,0
20240403,190500,219958095,2835,2835,2835,2835,0
20240403,190400,219958095,2835,2835,2835,2835,0
20240403,190300,219958095,2835,2835,2835,2835,0
20240403,190200,219958095,2835,2835,2835,2835,0
20240403,190100,219958095,2835,2835,2835,2835,0
20240403,190000,219958095,2835,2835,2835,2835,0
20240403,185900,219958095,2835,2835,2835,2835,0
20240403,185800,219958095,2835,2835,2835,2835,0
20240403,185700,219958095,2835,2835,2835,2835,0
20240403,185600,219958095,2835,2835,2835,2835,0
20240403,185500,219958095,2835,2835,2835,2835,0
20240403,185400,219958095,2835,2835,2835,2835,0
20240403,185300,219958095,2835,2835,2835,2835,0
20240403,185200,219958095,2835,2835,2835,2835,0
20240403,185100,219958095,2835,2835,2835,2835,0
20240403,185000,219958095,2835,2835,2835,2835,1614
20240403,184900,219958095,2835,2835,2835,2835,0
20240403,184800,219958095,2835,2835,2835,2835,0
20240403,184700,219958095,2835,2835,2835,2835,0
20240403,184600,219958095,2835,2835,2835,2835,0
20240403,184500,219958095,2835,2835,2835,2835,0
20240403,184400,219958095,2835,2835,2835,2835,0
20240403,184300,219958095,2835,2835,2835,2835,0
20240403,184200,219958095,2835,2835,2835,2835,0
20240403,184100,219958095,2835,2835,2835,2835,0
20240403,184000,219958095,2835,2835,2835,2835,0
20240403,183900,219958095,2835,2835,2835,2835,0
20240403,183800,219958095,2835,2835,2835,2835,0
20240403,183700,219958095,2835,2835,2835,2835,0
20240403,183600,219958095,2835,2835,2835,2835,0
20240403,183500,219958095,2835,2835,2835,2835,0
20240403,183400,219958095,2835,2835,2835,2835,0
20240403,183300,219958095,2835,2835,2835,2835,0
20240403,183200,219958095,2835,2835,2835,2835,0
20240403,183100,219958095,2835,2835,2835,2835,0
20240403,183000,219958095,2835,2835,2835,2835,0
20240403,182900,219958095,2835,2835,2835,2835,0
20240403,182800,219958095,2835,2835,2835,2835,0
20240403,182700,219958095,2835,2835,2835,2835,0
20240403,182600,219958095,2835,2835,2835,2835,0
20240403,182500,219958095,2835,2835,2835,2835,0
20240403,182400,219958095,2835,2835,2835,2835,0
20240403,182300,219958095,2835,2835,2835,2835,0
20240403,182200,219958095,2835,2835,2835,2835,0
20240403,182100,219958095,2835,2835,2835,2835,0
20240403,182000,219958095,2835,2835,2835,2835,1614
20240403,181900,219958095,2835,2835,2835,2835,0
20240403,181800,219958095,2835,2835,2835,2835,0
20240403,181700,219958095,2835,2835,2835,2835,0
20240403,181600,219958095,2835,2835,2835,2835,0
20240403,181500,219958095,2835,2835,2835,2835,0
20240403,181400,219958095,2835,2835,2835,2835,0
20240403,181300,219958095,2835,2835,2835,2835,0
20240403,181200,219958095,2835,2835,2835,2835,0
20240403,181100,219958095,2835,2835,2835,2835,0
20240403,181000,219958095,2835,2835,2835,2835,0
20240403,180900,219958095,2835,2835,2835,2835,0
20240403,180800,219958095,2835,2835,2835,2835,0
20240403,180700,219958095,2835,2835,2835,2835,0
20240403,180600,219958095,2835,2835,2835,2835,0
20240403,180500,219958095,2835,2835,2835,2835,0
20240403,180400,219958095,2835,2835,2835,2835,0
20240403,180300,219958095,2835,2835,2835,2835,0
20240403,180200,219958095,2835,2835,2835,2835,0
20240403,180100,219958095,2835,2835,2835,2835,0
20240403,180000,219958095,2835,2835,2835,2835,0
20240403,175900,219958095,2835,2835,2835,2835,0
20240403,175800,219958095,2835,2835,2835,2835,0
20240403,175700,219958095,2835,2835,2835,2835,0
20240403,175600,219958095,2835,2835,2835,2835,0
20240403,175500,219958095,2835,2835,2835,2835,0
20240403,175400,219958095,2835,2835,2835,2835,0
20240403,175300,219958095,2835,2835,2835,2835,0
20240403,175200,219958095,2835,2835,2835,2835,0
20240403,175100,219958095,2835,2835,2835,2835,0
20240403,175000,219958095,2835,2835,2835,2835,1614
20240403,174900,219958095,2835,2835,2835,2835,0
20240403,174800,219958095,2835,2835,2835,2835,0
20240403,174700,219958095,2835,2835,2835,2835,0
20240403,174600,219958095,2835,2835,2835,2835,0
20240403,174500,219958095,2835,2835,2835,2835,0
20240403,174400,219958095,2835,2835,2835,2835,0
20240403,174300,219958095,2835,2835,2835,2835,0
20240403,174200,219958095,2835,2835,2835,2835,0
20240403,174100,219958095,2835,2835,2835,2835,0
20240403,174000,219958095,2835,2835,2835,2835,0
20240403,173900,219958095,2835,2835,2835,2835,0
20240403,173800,219958095,2835,2835,2835,2835,0
20240403,173700,219958095,2835,2835,2835,2835,0
20240403,173600,219958095,2835,2835,2835,2835,0
20240403,173500,219958095,2835,2835,2835,2835,0
20240403,173400,219958095,2835,2835,2835,2835,0
20240403,173300,219958095,2835,2835,2835,2835,0
20240403,173200,219958095,2835,2835,2835,2835,0
20240403,173100,219958095,2835,2835,2835,2835,0
20240403,173000,219958095,2835,2835,2835,2835,0
20240403,172900,219958095,2835,2835,2835,2835,0
20240403,172800,219958095,2835,2835,2835,2835,0
20240403,172700,219958095,2835,2835,2835,2835,0
20240403,172600,219958095,2835,2835,2835,2835,0
20240403,172500,219958095,2835,2835,2835,2835,0
20240403,172400,219958095,2835,2835,2835,2835,0
20240403,172300,219958095,2835,2835,2835,2835,0
20240403,172200,219958095,2835,2835,2835,2835,0
20240403,172100,219958095,2835,2835,2835,2835,0
20240403,172000,219958095,2835,2835,2835,2835,1614
20240403,171900,219958095,2835,2835,2835,2835,0
20240403,171800,219958095,2835,2835,2835,2835,0
20240403,171700,219958095,2835,2835,2835,2835,0
20240403,171600,219958095,2835,2835,2835,2835,0
20240403,171500,219958095,2835,2835,2835,2835,0
20240403,171400,219958095,2835,2835,2835,2835,0
20240403,171300,219958095,2835,2835,2835,2835,0
20240403,171200,219958095,2835,2835,2835,2835,0
20240403,171100,219958095,2835,2835,2835,2835,0
20240403,171000,219958095,2835,2835,2835,2835,0
20240403,170900,219958095,2835,2835,2835,2835,0
20240403,170800,219958095,2835,2835,2835,2835,0
20240403,170700,219958095,2835,2835,2835,2835,0
20240403,170600,219958095,2835,2835,2835,2835,0
20240403,170500,219958095,2835,2835,2835,2835,0
20240403,170400,219958095,2835,2835,2835,2835,0
20240403,170300,219958095,2835,2835,2835,2835,0
20240403,170200,219958095,2835,2835,2835,2835,0
20240403,170100,219958095,2835,2835,2835,2835,0
20240403,170000,219958095,2835,2835,2835,2835,0
20240403,165900,219958095,2835,2835,2835,2835,0
20240403,165800,219958095,2835,2835,2835,2835,0
20240403,165700,219958095,2835,2835,2835,2835,0
20240403,165600,219958095,2835,2835,2835,2835,0
20240403,165500,219958095,2835,2835,2835,2835,0
20240403,165400,219958095,2835,2835,2835,2835,0
20240403,165300,219958095,2835,2835,2835,2835,0
20240403,165200,219958095,2835,2835,2835,2835,0
20240403,165100,219958095,2835,2835,2835,2835,0
20240403,165000,219958095,2835,2835,2835,2835,1614
20240403,164900,219958095,2835,2835,2835,2835,0
20240403,164800,219958095,2835,2835,2835,2835,0
20240403,164700,219958095,2835,2835,2835,2835,0
20240403,164600,219958095,2835,2835,2835,2835,0
20240403,164500,219958095,2835,2835,2835,2835,0
20240403,164400,219958095,2835,2835,2835,2835,0
20240403,164300,219958095,2835,2835,2835,2835,0
20240403,164200,219958095,2835,2835,2835,2835,0
20240403,164100,219958095,2835,2835,2835,2835,0
20240403,164000,219958095,2835,2835,2835,2835,0
20240403,163900,219958095,2835,2835,2835,2835,0
20240403,163800,219958095,2835,2835,2835,2835,0
20240403,163700,219958095,2835,2835,2835,2835,0
20240403,163600,219958095,2835,2835,2835,2835,0
20240403,163500,219958095,2835,2835,2835,2835,0
20240403,163400,219958095,2835,2835,2835,2835,0
20240403,163300,219958095,2835,2835,2835,2835,0
20240403,163200,219958095,2835,2835,2835,2835,0
20240403,163100,219958095,2835,2835,2835,2835,0
20240403,163000,219958095,2835,2835,2835,2835,0
20240403,162900,219958095,2835,2835,2835,2835,0
20240403,162800,219958095,2835,2835,2835,2835,0
20240403,162700,219958095,2835,2835,2835,2835,0
20240403,162600,219958095,2835,2835,2835,2835,0
20240403,162500,219958095,2835,2835,2835,2835,0
20240403,162400,219958095,2835,2835,2835,2835,0
20240403,162300,219958095,2835,2835,2835,2835,0
20240403,162200,219958095,2835,2835,2835,2835,0
20240403,162100,219958095,2835,2835,2835,2835,0
20240403,162000,219958095,2835,2835,2835,2835,1614
20240403,161900,219958095,2835,2835,2835,2835,0
20240403,161800,219958095,2835,2835,2835,2835,0
20240403,161700,219958095,2835,2835,2835,2835,0
20240403,161600,219958095,2835,2835,2835,2835,0
20240403,161500,219958095,2835,2835,2835,2835,0
20240403,161400,219958095,2835,2835,2835,2835,0
20240403,161300,219958095,2835,2835,2835,2835,0
20240403,161200,219958095,2835,2835,2835,2835,0
20240403,161100,219958095,2835,2835,2835,2835,0
20240403,161000,219958095,2835,2835,2835,2835,0
20240403,160900,219958095,2835,2835,2835,2835,0
20240403,160800,219958095,2835,2835,2835,2835,0
20240403,160700,219958095,2835,2835,2835,2835,0
20240403,160600,219958095,2835,2835,2835,2835,0
20240403,160500,219958095,2835,2835,2835,2835,0
20240403,160400,219958095,2835,2835,2835,2835,0
20240403,160300,219958095,2835,2835,2835,2835,0
20240403,160200,219958095,2835,2835,2835,2835,0
20240403,160100,219958095,2835,2835,2835,2835,0
20240403,160000,219958095,2835,2835,2835,2835,0
20240403,155900,219958095,2835,2835,2835,2835,0
20240403,155800,219958095,2835,2835,2835,2835,0
20240403,155700,219958095,2835,2835,2835,2835,0
20240403,155600,219958095,2835,2835,2835,2835,0
20240403,155500,219958095,2835,2835,2835,2835,0
20240403,155400,219958095,2835,2835,2835,2835,0
20240403,155300,219958095,2835,2835,2835,2835,0
20240403,155200,219958095,2835,2835,2835,2835,0
20240403,155100,219958095,2835,2835,2835,2835,0
20240403,155000,219958095,2835,2835,2835,2835,1614
20240403,154900,219958095,2835,2835,2835,2835,0
20240403,154800,219958095,2835,2835,2835,2835,0
20240403,154700,219958095,2835,2835,2835,2835,0
20240403,154600,219958095,2835,2835,2835,2835,0
20240403,154500,219958095,2835,2835,2835,2835,0
20240403,154400,219958095,2835,2835,2835,2835,0
20240403,154300,219958095,2835,2835,2835,2835,0
20240403,154200,219958095,2835,2835,2835,2835,0
20240403,154100,219958095,2835,2835,2835,2835,0
20240403,154000,219958095,2835,2835,2835,2835,0
20240403,153900,219958095,2835,2835,2835,2835,0
20240403,153800,219958095,2835,2835,2835,2835,0
20240403,153700,219958095,2835,2835,2835,2835,0
20240403,153600,219958095,2835,2835,2835,2835,0
20240403,153500,219958095,2835,2835,2835,2835,0
20240403,153400,219958095,2835,2835,2835,2835,0
20240403,153300,219958095,2835,2835,2835,2835,0
20240403,153200,219958095,2835,2835,2835,2835,0
20240403,153100,219958095,2835,2835,2835,2835,0
20240403,153000,219958095,2835,2835,2835,2835,1614
20240403,152900,215382405,2845,2845,2845,2845,0
20240403,152800,215382405,2845,2845,2845,2845,0
20240403,152700,215382405,2845,2845,2845,2845,0
20240403,152600,215382405,2845,2845,2845,2845,0
20240403,152500,215382405,2845,2845,2845,2845,0
20240403,152400,215382405,2845,2845,2845,2845,0
20240403,152300,215382405,2845,2845,2845,2845,0
20240403,152200,215382405,2845,2845,2845,2845,0
20240403,152100,215382405,2845,2845,2845,2845,0
20240403,152000,215382405,2845,2845,2845,2845,0
20240403,151900,215382405,2845,2845,2845,2845,10
20240403,151800,215353955,2835,2835,2835,2835,0
20240403,151700,215353955,2835,2835,2835,2835,0
20240403,151600,215353955,2835,2835,2835,2835,650
20240403,151500,213511205,2835,2835,2835,2835,3
20240403,151400,213502700,2840,2835,2840,2835,2085
20240403,151300,207584225,2835,2835,2835,2835,0
20240403,151200,207584225,2835,2835,2835,2835,0
20240403,151100,207584225,2835,2845,2845,2835,13
20240403,151000,207547270,2835,2835,2835,2835,0
20240403,150900,207547270,2835,2835,2835,2835,0
20240403,150800,207547270,2835,2835,2835,2835,0
20240403,150700,207547270,2835,2835,2835,2835,0
20240403,150600,207547270,2835,2835,2835,2835,0
20240403,150500,207547270,2835,2835,2835,2835,1
20240403,150400,207544435,2840,2840,2840,2840,0
20240403,150300,207544435,2840,2840,2840,2840,0
20240403,150200,207544435,2840,2840,2840,2840,70
20240403,150100,207345635,2840,2840,2840,2840,0
20240403,150000,207345635,2840,2840,2840,2840,6
20240403,145900,207328595,2840,2840,2840,2840,1
20240403,145800,207325755,2835,2835,2835,2835,434
20240403,145700,206095365,2845,2845,2845,2845,2
20240403,145600,206089675,2845,2845,2845,2845,0
20240403,145500,206089675,2845,2845,2845,2845,0
20240403,145400,206089675,2845,2845,2845,2845,0
20240403,145300,206089675,2845,2845,2845,2845,0
20240403,145200,206089675,2845,2845,2845,2845,0
20240403,145100,206089675,2845,2845,2845,2845,0
20240403,145000,206089675,2845,2845,2845,2845,5
20240403,144900,206075450,2830,2830,2830,2830,0
20240403,144800,206075450,2830,2830,2830,2830,0
20240403,144700,206075450,2830,2830,2830,2830,0
20240403,144600,206075450,2830,2830,2830,2830,0
20240403,144500,206075450,2830,2830,2830,2830,446
20240403,144400,204813270,2835,2835,2835,2835,0
20240403,144300,204813270,2835,2835,2835,2835,54
20240403,144200,204660180,2835,2840,2840,2835,1182
20240403,144100,201309055,2840,2840,2840,2840,4
20240403,144000,201297695,2835,2835,2835,2835,0
20240403,143900,201297695,2835,2835,2835,2835,0
20240403,143800,201297695,2835,2835,2835,2835,0
20240403,143700,201297695,2835,2840,2840,2835,3225
20240403,143600,192151345,2840,2840,2840,2840,0
20240403,143500,192151345,2840,2840,2840,2840,0
20240403,143400,192151345,2840,2840,2840,2840,0
20240403,143300,192151345,2840,2840,2840,2840,35
20240403,143200,192051945,2845,2845,2845,2845,0
20240403,143100,192051945,2845,2845,2845,2845,0
20240403,143000,192051945,2845,2845,2845,2845,0
20240403,142900,192051945,2845,2845,2845,2845,0
20240403,142800,192051945,2845,2845,2845,2845,0
20240403,142700,192051945,2845,2845,2845,2845,0
20240403,142600,192051945,2845,2845,2845,2845,0
20240403,142500,192051945,2845,2845,2845,2845,10
20240403,142400,192023495,2840,2840,2840,2840,1
20240403,142300,192020655,2835,2835,2835,2835,20
20240403,142200,191963955,2835,2840,2840,2835,600
20240403,142100,190262705,2840,2840,2840,2840,385
20240403,142000,189169305,2840,2835,2840,2835,52
20240403,141900,189021635,2840,2840,2840,2840,3
20240403,141800,189013115,2840,2840,2840,2840,15
20240403,141700,188970515,2835,2835,2835,2835,100
20240403,141600,188687015,2840,2840,2840,2840,0
20240403,141500,188687015,2840,2840,2840,2840,20
20240403,141400,188630215,2840,2840,2840,2840,0
20240403,141300,188630215,2840,2840,2840,2840,0
20240403,141200,188630215,2840,2840,2840,2840,20
20240403,141100,188573415,2840,2840,2840,2840,0
20240403,141000,188573415,2840,2840,2840,2840,0
20240403,140900,188573415,2840,2840,2840,2840,0
20240403,140800,188573415,2840,2840,2840,2840,20
20240403,140700,188516615,2840,2835,2840,2835,966
20240403,140600,185777990,2840,2840,2840,2840,0
20240403,140500,185777990,2840,2840,2840,2840,0
20240403,140400,185777990,2840,2840,2840,2840,0
20240403,140300,185777990,2840,2840,2840,2840,151
20240403,140200,185349150,2835,2835,2835,2835,100
20240403,140100,185065650,2840,2840,2840,2840,1
20240403,140000,185062810,2835,2840,2840,2835,115
20240403,135900,184736285,2840,2840,2840,2840,1343
20240403,135800,180922165,2840,2845,2845,2840,121
20240403,135700,180578420,2845,2845,2845,2845,0
20240403,135600,180578420,2845,2845,2845,2845,0
20240403,135500,180578420,2845,2845,2845,2845,0
20240403,135400,180578420,2845,2845,2845,2845,0
20240403,135300,180578420,2845,2845,2845,2845,0
20240403,135200,180578420,2845,2845,2845,2845,0
20240403,135100,180578420,2845,2845,2845,2845,15
20240403,135000,180535745,2845,2845,2845,2845,0
20240403,134900,180535745,2845,2845,2845,2845,0
20240403,134800,180535745,2845,2845,2845,2845,0
20240403,134700,180535745,2845,2845,2845,2845,10
20240403,134600,180507295,2845,2845,2845,2845,135
20240403,134500,180123220,2845,2845,2845,2845,0
20240403,134400,180123220,2845,2845,2845,2845,0
20240403,134300,180123220,2845,2845,2845,2845,0
20240403,134200,180123220,2845,2845,2845,2845,0
20240403,134100,180123220,2845,2845,2845,2845,0
20240403,134000,180123220,2845,2845,2845,2845,0
20240403,133900,180123220,2845,2845,2845,2845,0
20240403,133800,180123220,2845,2845,2845,2845,0
20240403,133700,180123220,2845,2845,2845,2845,0
20240403,133600,180123220,2845,2845,2845,2845,1
20240403,133500,180120375,2845,2845,2845,2845,0
20240403,133400,180120375,2845,2845,2845,2845,5
20240403,133300,180106150,2840,2840,2840,2840,168
20240403,133200,179629030,2845,2845,2845,2845,0
20240403,133100,179629030,2845,2845,2845,2845,1
20240403,133000,179626185,2840,2840,2840,2840,0
20240403,132900,179626185,2840,2845,2845,2840,18
20240403,132800,179574990,2845,2845,2845,2845,0
20240403,132700,179574990,2845,2845,2845,2845,0
20240403,132600,179574990,2845,2845,2845,2845,10
20240403,132500,179546540,2845,2845,2845,2845,5
20240403,132400,179532315,2845,2845,2845,2845,0
20240403,132300,179532315,2845,2845,2845,2845,0
20240403,132200,179532315,2845,2845,2845,2845,11
20240403,132100,179501020,2840,2840,2840,2840,0
20240403,132000,179501020,2840,2840,2840,2840,0
20240403,131900,179501020,2840,2840,2840,2840,0
20240403,131800,179501020,2840,2840,2840,2840,30
20240403,131700,179415820,2840,2840,2840,2835,129
20240403,131600,179049600,2840,2840,2840,2840,1
20240403,131500,179046760,2835,2835,2835,2835,9
20240403,131400,179021245,2835,2835,2835,2835,0
20240403,131300,179021245,2835,2835,2835,2835,0
20240403,131200,179021245,2835,2835,2835,2835,10
20240403,131100,178992895,2835,2835,2835,2835,0
20240403,131000,178992895,2835,2835,2835,2835,0
20240403,130900,178992895,2835,2840,2840,2835,165
20240403,130800,178525115,2840,2840,2840,2840,0
20240403,130700,178525115,2840,2840,2840,2840,0
20240403,130600,178525115,2840,2840,2840,2840,0
20240403,130500,178525115,2840,2840,2840,2840,210
20240403,130400,177928715,2835,2835,2835,2835,0
20240403,130300,177928715,2835,2835,2835,2835,0
20240403,130200,177928715,2835,2835,2835,2835,2833
20240403,130100,169897160,2835,2835,2835,2835,750
20240403,130000,167770910,2835,2830,2835,2830,790
20240403,125900,165535155,2835,2835,2835,2835,0
20240403,125800,165535155,2835,2835,2835,2835,0
20240403,125700,165535155,2835,2835,2835,2835,1
20240403,125600,165532320,2830,2830,2830,2830,0
20240403,125500,165532320,2830,2830,2830,2830,1203
20240403,125400,162127830,2830,2830,2830,2830,0
20240403,125300,162127830,2830,2830,2830,2830,0
20240403,125200,162127830,2830,2830,2830,2830,0
20240403,125100,162127830,2830,2830,2830,2830,0
20240403,125000,162127830,2830,2830,2830,2830,0
20240403,124900,162127830,2830,2830,2830,2830,10
20240403,124800,162099530,2825,2825,2825,2825,0
20240403,124700,162099530,2825,2825,2825,2825,53
20240403,124600,161949805,2825,2825,2825,2825,0
20240403,124500,161949805,2825,2820,2825,2820,160
20240403,124400,161497830,2825,2825,2825,2825,13
20240403,124300,161461105,2825,2825,2825,2825,348
20240403,124200,160478005,2825,2825,2825,2825,0
20240403,124100,160478005,2825,2825,2825,2825,0
20240403,124000,160478005,2825,2825,2825,2825,0
20240403,123900,160478005,2825,2825,2825,2825,942
20240403,123800,157816855,2825,2825,2825,2825,0
20240403,123700,157816855,2825,2825,2825,2825,0
20240403,123600,157816855,2825,2825,2825,2825,110
20240403,123500,157506105,2830,2830,2830,2830,0
20240403,123400,157506105,2830,2830,2830,2830,0
20240403,123300,157506105,2830,2830,2830,2830,20
20240403,123200,157449505,2830,2830,2830,2830,1
20240403,123100,157446675,2830,2830,2830,2830,26
20240403,123000,157373095,2830,2830,2830,2830,0
20240403,122900,157373095,2830,2830,2830,2830,0
20240403,122800,157373095,2830,2830,2830,2830,0
20240403,122700,157373095,2830,2830,2830,2830,0
20240403,122600,157373095,2830,2830,2830,2830,10
20240403,122500,157344795,2830,2830,2830,2830,20
20240403,122400,157288195,2830,2830,2830,2830,0
20240403,122300,157288195,2830,2830,2830,2830,0
20240403,122200,157288195,2830,2830,2830,2830,0
20240403,122100,157288195,2830,2830,2830,2830,0
20240403,122000,157288195,2830,2830,2830,2830,0
20240403,121900,157288195,2830,2830,2830,2830,0
20240403,121800,157288195,2830,2830,2830,2830,56
20240403,121700,157129715,2830,2825,2830,2820,378
20240403,121600,156061965,2830,2830,2830,2830,10
20240403,121500,156033665,2830,2830,2830,2830,0
20240403,121400,156033665,2830,2830,2830,2830,1
20240403,121300,156030835,2825,2825,2825,2825,0
20240403,121200,156030835,2825,2825,2825,2825,0
20240403,121100,156030835,2825,2825,2825,2825,300
20240403,121000,155183335,2825,2825,2825,2825,0
20240403,120900,155183335,2825,2825,2825,2825,300
20240403,120800,154335835,2830,2830,2830,2830,0
20240403,120700,154335835,2830,2830,2830,2830,20
20240403,120600,154279235,2825,2825,2825,2825,1649
20240403,120500,149620810,2825,2825,2825,2825,491
20240403,120400,148233735,2825,2825,2825,2825,0
20240403,120300,148233735,2825,2825,2825,2825,0
20240403,120200,148233735,2825,2825,2825,2825,150
20240403,120100,147809985,2825,2825,2825,2825,0
20240403,120000,147809985,2825,2825,2825,2825,0
20240403,115900,147809985,2825,2825,2825,2825,0
20240403,115800,147809985,2825,2825,2825,2825,0
20240403,115700,147809985,2825,2830,2830,2825,272
20240403,115600,147041085,2830,2830,2830,2830,500
20240403,115500,145626085,2830,2830,2830,2830,0
20240403,115400,145626085,2830,2830,2830,2830,0
20240403,115300,145626085,2830,2830,2830,2830,0
20240403,115200,145626085,2830,2830,2830,2830,1
20240403,115100,145623255,2825,2825,2825,2825,738
20240403,115000,143538405,2830,2825,2830,2825,1946
20240403,114900,138040605,2830,2830,2830,2830,0
20240403,114800,138040605,2830,2830,2830,2830,13
20240403,114700,138003815,2830,2830,2830,2825,112
20240403,114600,137686950,2830,2830,2830,2830,1018
20240403,114500,134806010,2835,2835,2835,2835,0
20240403,114400,134806010,2835,2835,2835,2835,0
20240403,114300,134806010,2835,2835,2835,2835,158
20240403,114200,134358080,2835,2835,2835,2835,98
20240403,114100,134080250,2835,2835,2835,2835,0
20240403,114000,134080250,2835,2835,2835,2835,0
20240403,113900,134080250,2835,2835,2835,2835,101
20240403,113800,133793915,2835,2835,2835,2835,20
20240403,113700,133737215,2835,2835,2835,2835,100
20240403,113600,133453715,2835,2835,2835,2835,0
20240403,113500,133453715,2835,2835,2835,2835,289
20240403,113400,132634400,2830,2830,2830,2830,0
20240403,113300,132634400,2830,2830,2830,2830,0
20240403,113200,132634400,2830,2830,2830,2830,0
20240403,113100,132634400,2830,2830,2830,2830,0
20240403,113000,132634400,2830,2830,2830,2830,0
20240403,112900,132634400,2830,2830,2830,2830,100
20240403,112800,132351400,2830,2830,2830,2830,250
20240403,112700,131643900,2830,2830,2830,2830,0
20240403,112600,131643900,2830,2830,2830,2830,0
20240403,112500,131643900,2830,2830,2830,2830,0
20240403,112400,131643900,2830,2830,2830,2830,103
20240403,112300,131352410,2830,2835,2835,2830,245
20240403,112200,130658335,2835,2835,2835,2835,0
20240403,112100,130658335,2835,2835,2835,2835,1
20240403,112000,130655500,2830,2830,2830,2830,0
20240403,111900,130655500,2830,2830,2830,2830,13
20240403,111800,130618710,2830,2830,2830,2830,313
20240403,111700,129732920,2830,2830,2830,2830,30
20240403,111600,129648020,2830,2835,2835,2830,1973
20240403,111500,124058515,2835,2840,2840,2835,120
20240403,111400,123718215,2840,2840,2840,2840,15
20240403,111300,123675615,2835,2835,2835,2835,0
20240403,111200,123675615,2835,2835,2835,2835,310
20240403,111100,122796765,2835,2835,2835,2835,0
20240403,111000,122796765,2835,2835,2835,2835,0
20240403,110900,122796765,2835,2835,2835,2835,17
20240403,110800,122748570,2855,2855,2855,2855,0
20240403,110700,122748570,2855,2855,2855,2855,0
20240403,110600,122748570,2855,2855,2855,2855,0
20240403,110500,122748570,2855,2855,2855,2855,0
20240403,110400,122748570,2855,2845,2855,2845,352
20240403,110300,121746290,2835,2835,2835,2835,0
20240403,110200,121746290,2835,2835,2835,2835,0
20240403,110100,121746290,2835,2835,2835,2835,0
20240403,110000,121746290,2835,2840,2840,2835,4262
20240403,105900,109662440,2840,2840,2840,2840,5
20240403,105800,109648240,2840,2840,2840,2840,0
20240403,105700,109648240,2840,2840,2840,2840,26
20240403,105600,109574400,2840,2840,2840,2840,15
20240403,105500,109531800,2840,2840,2840,2840,68
20240403,105400,109338680,2840,2840,2840,2840,0
20240403,105300,109338680,2840,2840,2840,2840,100
20240403,105200,109054680,2840,2840,2840,2840,342
20240403,105100,108083400,2840,2840,2840,2840,0
20240403,105000,108083400,2840,2840,2840,2840,0
20240403,104900,108083400,2840,2840,2840,2840,42
20240403,104800,107964120,2835,2835,2835,2835,0
20240403,104700,107964120,2835,2835,2835,2835,0
20240403,104600,107964120,2835,2835,2835,2835,0
20240403,104500,107964120,2835,2840,2840,2835,1281
20240403,104400,104329580,2840,2840,2840,2840,360
20240403,104300,103307180,2840,2845,2845,2840,30
20240403,104200,103221935,2855,2855,2855,2855,0
20240403,104100,103221935,2855,2855,2855,2855,0
20240403,104000,103221935,2855,2855,2855,2855,0
20240403,103900,103221935,2855,2855,2855,2855,1000
20240403,103800,100366935,2855,2855,2855,2855,0
20240403,103700,100366935,2855,2855,2855,2855,0
20240403,103600,100366935,2855,2855,2855,2855,0
20240403,103500,100366935,2855,2855,2855,2855,0
20240403,103400,100366935,2855,2855,2855,2855,35
20240403,103300,100267010,2855,2855,2855,2855,0
20240403,103200,100267010,2855,2855,2855,2855,0
20240403,103100,100267010,2855,2840,2855,2840,146
20240403,103000,99852110,2855,2855,2855,2855,0
20240403,102900,99852110,2855,2855,2855,2855,0
20240403,102800,99852110,2855,2855,2855,2855,0
20240403,102700,99852110,2855,2855,2855,2855,0
20240403,102600,99852110,2855,2855,2855,2855,0
20240403,102500,99852110,2855,2855,2855,2855,0
20240403,102400,99852110,2855,2855,2855,2855,0
20240403,102300,99852110,2855,2855,2855,2855,0
20240403,102200,99852110,2855,2855,2855,2855,0
20240403,102100,99852110,2855,2855,2855,2855,0
20240403,102000,99852110,2855,2855,2855,2855,5
20240403,101900,99837835,2840,2840,2840,2840,797
20240403,101800,97574355,2845,2845,2845,2845,47
20240403,101700,97440640,2850,2850,2850,2850,1500
20240403,101600,93165640,2850,2850,2850,2850,1
20240403,101500,93162790,2845,2845,2845,2845,0
20240403,101400,93162790,2845,2845,2845,2845,10
20240403,101300,93134340,2845,2845,2845,2845,76
20240403,101200,92918120,2845,2845,2845,2840,106
20240403,101100,92616605,2845,2840,2845,2840,1119
20240403,101000,89438550,2840,2840,2840,2840,500
20240403,100900,88018550,2845,2845,2845,2845,0
20240403,100800,88018550,2845,2845,2845,2845,0
20240403,100700,88018550,2845,2850,2850,2845,163
20240403,100600,87554565,2850,2850,2850,2850,0
20240403,100500,87554565,2850,2850,2850,2850,1
20240403,100400,87551715,2845,2845,2845,2845,0
20240403,100300,87551715,2845,2845,2845,2845,45
20240403,100200,87423690,2850,2850,2850,2850,2
20240403,100100,87417990,2850,2850,2850,2850,0
20240403,100000,87417990,2850,2850,2850,2845,2050
20240403,095900,81585540,2855,2855,2855,2855,0
20240403,095800,81585540,2855,2845,2855,2845,531
20240403,095700,80074795,2845,2845,2845,2845,0
20240403,095600,80074795,2845,2845,2845,2845,0
20240403,095500,80074795,2845,2845,2845,2845,0
20240403,095400,80074795,2845,2845,2845,2845,100
20240403,095300,79790295,2855,2855,2855,2855,10
20240403,095200,79761745,2855,2855,2855,2855,0
20240403,095100,79761745,2855,2855,2855,2855,100
20240403,095000,79476245,2845,2845,2845,2845,0
20240403,094900,79476245,2845,2845,2845,2845,0
20240403,094800,79476245,2845,2845,2845,2845,100
20240403,094700,79191745,2840,2845,2845,2840,400
20240403,094600,78054835,2855,2855,2855,2855,0
20240403,094500,78054835,2855,2855,2855,2855,0
20240403,094400,78054835,2855,2855,2855,2855,0
20240403,094300,78054835,2855,2855,2855,2855,0
20240403,094200,78054835,2855,2855,2855,2855,0
20240403,094100,78054835,2855,2850,2855,2850,238
20240403,094000,77376455,2850,2850,2850,2850,30
20240403,093900,77290955,2850,2850,2850,2850,15
20240403,093800,77248205,2850,2850,2850,2850,284
20240403,093700,76438805,2850,2845,2850,2845,868
20240403,093600,73965260,2845,2840,2845,2840,2313
20240403,093500,67394195,2835,2835,2835,2835,0
20240403,093400,67394195,2835,2840,2840,2835,466
20240403,093300,66073005,2840,2835,2840,2835,122
20240403,093200,65727095,2835,2835,2835,2830,2028
20240403,093100,59987715,2835,2835,2835,2835,37
20240403,093000,59882820,2835,2835,2835,2830,1078
20240403,092900,56829190,2835,2840,2840,2835,263
20240403,092800,56083545,2840,2840,2840,2840,12
20240403,092700,56049465,2840,2845,2845,2830,4021
20240403,092600,44661080,2840,2840,2845,2840,232
20240403,092500,44002180,2845,2845,2845,2845,0
20240403,092400,44002180,2845,2845,2845,2845,0
20240403,092300,44002180,2845,2845,2845,2845,0
20240403,092200,44002180,2845,2845,2845,2845,1000
20240403,092100,41157180,2845,2840,2845,2835,673
20240403,092000,39244215,2835,2835,2835,2835,1
20240403,091900,39241380,2830,2830,2830,2830,0
20240403,091800,39241380,2830,2830,2830,2830,354
20240403,091700,38239560,2830,2830,2830,2830,597
20240403,091600,36550050,2850,2845,2850,2830,2021
20240403,091500,30824215,2840,2840,2840,2840,25
20240403,091400,30753215,2845,2845,2845,2845,10
20240403,091300,30724765,2855,2855,2855,2855,0
20240403,091200,30724765,2855,2840,2855,2835,1434
20240403,091100,26656475,2860,2860,2860,2860,0
20240403,091000,26656475,2860,2835,2860,2835,1160
20240403,090900,23358825,2840,2840,2840,2840,492
20240403,090800,21961545,2840,2840,2840,2840,0
20240403,090700,21961545,2840,2840,2840,2840,0
20240403,090600,21961545,2840,2840,2840,2840,690
20240403,090500,20001945,2840,2845,2845,2840,2382
20240403,090400,13231895,2850,2855,2855,2850,3934
20240403,090300,2018945,2860,2860,2860,2860,190
20240403,090200,1475545,2865,2865,2865,2865,25
20240403,090100,1403920,2865,2870,2870,2865,357
20240403,090000,380160,2880,2880,2880,2880,132