KissMeData/084680/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194100,951417610,2060,2060,2060,2060,10330
20240403,194000,951417610,2060,2060,2060,2060,0
20240403,193900,951417610,2060,2060,2060,2060,0
20240403,193800,951417610,2060,2060,2060,2060,0
20240403,193700,951417610,2060,2060,2060,2060,0
20240403,193600,951417610,2060,2060,2060,2060,0
20240403,193500,951417610,2060,2060,2060,2060,0
20240403,193400,951417610,2060,2060,2060,2060,0
20240403,193300,951417610,2060,2060,2060,2060,0
20240403,193200,951417610,2060,2060,2060,2060,0
20240403,193100,951417610,2060,2060,2060,2060,0
20240403,193000,951417610,2060,2060,2060,2060,0
20240403,192900,951417610,2060,2060,2060,2060,0
20240403,192800,951417610,2060,2060,2060,2060,0
20240403,192700,951417610,2060,2060,2060,2060,0
20240403,192600,951417610,2060,2060,2060,2060,0
20240403,192500,951417610,2060,2060,2060,2060,0
20240403,192400,951417610,2060,2060,2060,2060,0
20240403,192300,951417610,2060,2060,2060,2060,0
20240403,192200,951417610,2060,2060,2060,2060,0
20240403,192100,951417610,2060,2060,2060,2060,0
20240403,192000,951417610,2060,2060,2060,2060,0
20240403,191900,951417610,2060,2060,2060,2060,0
20240403,191800,951417610,2060,2060,2060,2060,0
20240403,191700,951417610,2060,2060,2060,2060,0
20240403,191600,951417610,2060,2060,2060,2060,0
20240403,191500,951417610,2060,2060,2060,2060,0
20240403,191400,951417610,2060,2060,2060,2060,0
20240403,191300,951417610,2060,2060,2060,2060,0
20240403,191200,951417610,2060,2060,2060,2060,0
20240403,191100,951417610,2060,2060,2060,2060,10330
20240403,191000,951417610,2060,2060,2060,2060,0
20240403,190900,951417610,2060,2060,2060,2060,0
20240403,190800,951417610,2060,2060,2060,2060,0
20240403,190700,951417610,2060,2060,2060,2060,0
20240403,190600,951417610,2060,2060,2060,2060,0
20240403,190500,951417610,2060,2060,2060,2060,0
20240403,190400,951417610,2060,2060,2060,2060,0
20240403,190300,951417610,2060,2060,2060,2060,0
20240403,190200,951417610,2060,2060,2060,2060,0
20240403,190100,951417610,2060,2060,2060,2060,0
20240403,190000,951417610,2060,2060,2060,2060,0
20240403,185900,951417610,2060,2060,2060,2060,0
20240403,185800,951417610,2060,2060,2060,2060,0
20240403,185700,951417610,2060,2060,2060,2060,0
20240403,185600,951417610,2060,2060,2060,2060,0
20240403,185500,951417610,2060,2060,2060,2060,0
20240403,185400,951417610,2060,2060,2060,2060,0
20240403,185300,951417610,2060,2060,2060,2060,0
20240403,185200,951417610,2060,2060,2060,2060,0
20240403,185100,951417610,2060,2060,2060,2060,0
20240403,185000,951417610,2060,2060,2060,2060,0
20240403,184900,951417610,2060,2060,2060,2060,0
20240403,184800,951417610,2060,2060,2060,2060,0
20240403,184700,951417610,2060,2060,2060,2060,0
20240403,184600,951417610,2060,2060,2060,2060,0
20240403,184500,951417610,2060,2060,2060,2060,0
20240403,184400,951417610,2060,2060,2060,2060,0
20240403,184300,951417610,2060,2060,2060,2060,0
20240403,184200,951417610,2060,2060,2060,2060,0
20240403,184100,951417610,2060,2060,2060,2060,10330
20240403,184000,951417610,2060,2060,2060,2060,0
20240403,183900,951417610,2060,2060,2060,2060,0
20240403,183800,951417610,2060,2060,2060,2060,0
20240403,183700,951417610,2060,2060,2060,2060,0
20240403,183600,951417610,2060,2060,2060,2060,0
20240403,183500,951417610,2060,2060,2060,2060,0
20240403,183400,951417610,2060,2060,2060,2060,0
20240403,183300,951417610,2060,2060,2060,2060,0
20240403,183200,951417610,2060,2060,2060,2060,0
20240403,183100,951417610,2060,2060,2060,2060,0
20240403,183000,951417610,2060,2060,2060,2060,0
20240403,182900,951417610,2060,2060,2060,2060,0
20240403,182800,951417610,2060,2060,2060,2060,0
20240403,182700,951417610,2060,2060,2060,2060,0
20240403,182600,951417610,2060,2060,2060,2060,0
20240403,182500,951417610,2060,2060,2060,2060,0
20240403,182400,951417610,2060,2060,2060,2060,0
20240403,182300,951417610,2060,2060,2060,2060,0
20240403,182200,951417610,2060,2060,2060,2060,0
20240403,182100,951417610,2060,2060,2060,2060,0
20240403,182000,951417610,2060,2060,2060,2060,0
20240403,181900,951417610,2060,2060,2060,2060,0
20240403,181800,951417610,2060,2060,2060,2060,0
20240403,181700,951417610,2060,2060,2060,2060,0
20240403,181600,951417610,2060,2060,2060,2060,0
20240403,181500,951417610,2060,2060,2060,2060,0
20240403,181400,951417610,2060,2060,2060,2060,0
20240403,181300,951417610,2060,2060,2060,2060,0
20240403,181200,951417610,2060,2060,2060,2060,0
20240403,181100,951417610,2060,2060,2060,2060,10330
20240403,181000,951417610,2060,2060,2060,2060,0
20240403,180900,951417610,2060,2060,2060,2060,0
20240403,180800,951417610,2060,2060,2060,2060,0
20240403,180700,951417610,2060,2060,2060,2060,0
20240403,180600,951417610,2060,2060,2060,2060,0
20240403,180500,951417610,2060,2060,2060,2060,0
20240403,180400,951417610,2060,2060,2060,2060,0
20240403,180300,951417610,2060,2060,2060,2060,0
20240403,180200,951417610,2060,2060,2060,2060,0
20240403,180100,951417610,2060,2060,2060,2060,0
20240403,180000,951417610,2060,2060,2060,2060,0
20240403,175900,951417610,2060,2060,2060,2060,0
20240403,175800,951417610,2060,2060,2060,2060,0
20240403,175700,951417610,2060,2060,2060,2060,0
20240403,175600,951417610,2060,2060,2060,2060,0
20240403,175500,951417610,2060,2060,2060,2060,0
20240403,175400,951417610,2060,2060,2060,2060,0
20240403,175300,951417610,2060,2060,2060,2060,0
20240403,175200,951417610,2060,2060,2060,2060,0
20240403,175100,951417610,2060,2060,2060,2060,0
20240403,175000,951417610,2060,2060,2060,2060,0
20240403,174900,951417610,2060,2060,2060,2060,0
20240403,174800,951417610,2060,2060,2060,2060,0
20240403,174700,951417610,2060,2060,2060,2060,0
20240403,174600,951417610,2060,2060,2060,2060,0
20240403,174500,951417610,2060,2060,2060,2060,0
20240403,174400,951417610,2060,2060,2060,2060,0
20240403,174300,951417610,2060,2060,2060,2060,0
20240403,174200,951417610,2060,2060,2060,2060,0
20240403,174100,951417610,2060,2060,2060,2060,10330
20240403,174000,951417610,2060,2060,2060,2060,0
20240403,173900,951417610,2060,2060,2060,2060,0
20240403,173800,951417610,2060,2060,2060,2060,0
20240403,173700,951417610,2060,2060,2060,2060,0
20240403,173600,951417610,2060,2060,2060,2060,0
20240403,173500,951417610,2060,2060,2060,2060,0
20240403,173400,951417610,2060,2060,2060,2060,0
20240403,173300,951417610,2060,2060,2060,2060,0
20240403,173200,951417610,2060,2060,2060,2060,0
20240403,173100,951417610,2060,2060,2060,2060,0
20240403,173000,951417610,2060,2060,2060,2060,0
20240403,172900,951417610,2060,2060,2060,2060,0
20240403,172800,951417610,2060,2060,2060,2060,0
20240403,172700,951417610,2060,2060,2060,2060,0
20240403,172600,951417610,2060,2060,2060,2060,0
20240403,172500,951417610,2060,2060,2060,2060,0
20240403,172400,951417610,2060,2060,2060,2060,0
20240403,172300,951417610,2060,2060,2060,2060,0
20240403,172200,951417610,2060,2060,2060,2060,0
20240403,172100,951417610,2060,2060,2060,2060,0
20240403,172000,951417610,2060,2060,2060,2060,0
20240403,171900,951417610,2060,2060,2060,2060,0
20240403,171800,951417610,2060,2060,2060,2060,0
20240403,171700,951417610,2060,2060,2060,2060,0
20240403,171600,951417610,2060,2060,2060,2060,0
20240403,171500,951417610,2060,2060,2060,2060,0
20240403,171400,951417610,2060,2060,2060,2060,0
20240403,171300,951417610,2060,2060,2060,2060,0
20240403,171200,951417610,2060,2060,2060,2060,0
20240403,171100,951417610,2060,2060,2060,2060,10330
20240403,171000,951417610,2060,2060,2060,2060,0
20240403,170900,951417610,2060,2060,2060,2060,0
20240403,170800,951417610,2060,2060,2060,2060,0
20240403,170700,951417610,2060,2060,2060,2060,0
20240403,170600,951417610,2060,2060,2060,2060,0
20240403,170500,951417610,2060,2060,2060,2060,0
20240403,170400,951417610,2060,2060,2060,2060,0
20240403,170300,951417610,2060,2060,2060,2060,0
20240403,170200,951417610,2060,2060,2060,2060,0
20240403,170100,951417610,2060,2060,2060,2060,0
20240403,170000,951417610,2060,2060,2060,2060,0
20240403,165900,951417610,2060,2060,2060,2060,0
20240403,165800,951417610,2060,2060,2060,2060,0
20240403,165700,951417610,2060,2060,2060,2060,0
20240403,165600,951417610,2060,2060,2060,2060,0
20240403,165500,951417610,2060,2060,2060,2060,0
20240403,165400,951417610,2060,2060,2060,2060,0
20240403,165300,951417610,2060,2060,2060,2060,0
20240403,165200,951417610,2060,2060,2060,2060,0
20240403,165100,951417610,2060,2060,2060,2060,0
20240403,165000,951417610,2060,2060,2060,2060,0
20240403,164900,951417610,2060,2060,2060,2060,0
20240403,164800,951417610,2060,2060,2060,2060,0
20240403,164700,951417610,2060,2060,2060,2060,0
20240403,164600,951417610,2060,2060,2060,2060,0
20240403,164500,951417610,2060,2060,2060,2060,0
20240403,164400,951417610,2060,2060,2060,2060,0
20240403,164300,951417610,2060,2060,2060,2060,0
20240403,164200,951417610,2060,2060,2060,2060,0
20240403,164100,951417610,2060,2060,2060,2060,10330
20240403,164000,951417610,2060,2060,2060,2060,0
20240403,163900,951417610,2060,2060,2060,2060,0
20240403,163800,951417610,2060,2060,2060,2060,0
20240403,163700,951417610,2060,2060,2060,2060,0
20240403,163600,951417610,2060,2060,2060,2060,0
20240403,163500,951417610,2060,2060,2060,2060,0
20240403,163400,951417610,2060,2060,2060,2060,0
20240403,163300,951417610,2060,2060,2060,2060,0
20240403,163200,951417610,2060,2060,2060,2060,0
20240403,163100,951417610,2060,2060,2060,2060,0
20240403,163000,951417610,2060,2060,2060,2060,0
20240403,162900,951417610,2060,2060,2060,2060,0
20240403,162800,951417610,2060,2060,2060,2060,0
20240403,162700,951417610,2060,2060,2060,2060,0
20240403,162600,951417610,2060,2060,2060,2060,0
20240403,162500,951417610,2060,2060,2060,2060,0
20240403,162400,951417610,2060,2060,2060,2060,0
20240403,162300,951417610,2060,2060,2060,2060,0
20240403,162200,951417610,2060,2060,2060,2060,0
20240403,162100,951417610,2060,2060,2060,2060,0
20240403,162000,951417610,2060,2060,2060,2060,0
20240403,161900,951417610,2060,2060,2060,2060,0
20240403,161800,951417610,2060,2060,2060,2060,0
20240403,161700,951417610,2060,2060,2060,2060,0
20240403,161600,951417610,2060,2060,2060,2060,0
20240403,161500,951417610,2060,2060,2060,2060,0
20240403,161400,951417610,2060,2060,2060,2060,0
20240403,161300,951417610,2060,2060,2060,2060,0
20240403,161200,951417610,2060,2060,2060,2060,0
20240403,161100,951417610,2060,2060,2060,2060,10330
20240403,161000,951417610,2060,2060,2060,2060,0
20240403,160900,951417610,2060,2060,2060,2060,0
20240403,160800,951417610,2060,2060,2060,2060,0
20240403,160700,951417610,2060,2060,2060,2060,0
20240403,160600,951417610,2060,2060,2060,2060,0
20240403,160500,951417610,2060,2060,2060,2060,0
20240403,160400,951417610,2060,2060,2060,2060,0
20240403,160300,951417610,2060,2060,2060,2060,0
20240403,160200,951417610,2060,2060,2060,2060,0
20240403,160100,951417610,2060,2060,2060,2060,0
20240403,160000,951417610,2060,2060,2060,2060,0
20240403,155900,951417610,2060,2060,2060,2060,0
20240403,155800,951417610,2060,2060,2060,2060,0
20240403,155700,951417610,2060,2060,2060,2060,0
20240403,155600,951417610,2060,2060,2060,2060,0
20240403,155500,951417610,2060,2060,2060,2060,0
20240403,155400,951417610,2060,2060,2060,2060,0
20240403,155300,951417610,2060,2060,2060,2060,0
20240403,155200,951417610,2060,2060,2060,2060,0
20240403,155100,951417610,2060,2060,2060,2060,0
20240403,155000,951417610,2060,2060,2060,2060,0
20240403,154900,951417610,2060,2060,2060,2060,0
20240403,154800,951417610,2060,2060,2060,2060,0
20240403,154700,951417610,2060,2060,2060,2060,0
20240403,154600,951417610,2060,2060,2060,2060,0
20240403,154500,951417610,2060,2060,2060,2060,0
20240403,154400,951417610,2060,2060,2060,2060,0
20240403,154300,951417610,2060,2060,2060,2060,0
20240403,154200,951417610,2060,2060,2060,2060,0
20240403,154100,951417610,2060,2060,2060,2060,10330
20240403,154000,951417610,2060,2060,2060,2060,0
20240403,153900,951417610,2060,2060,2060,2060,0
20240403,153800,951417610,2060,2060,2060,2060,0
20240403,153700,951417610,2060,2060,2060,2060,0
20240403,153600,951417610,2060,2060,2060,2060,0
20240403,153500,951417610,2060,2060,2060,2060,0
20240403,153400,951417610,2060,2060,2060,2060,0
20240403,153300,951417610,2060,2060,2060,2060,0
20240403,153200,951417610,2060,2060,2060,2060,0
20240403,153100,951417610,2060,2060,2060,2060,0
20240403,153000,951417610,2060,2060,2060,2060,10330
20240403,152900,930137810,2060,2060,2060,2060,0
20240403,152800,930137810,2060,2060,2060,2060,0
20240403,152700,930137810,2060,2060,2060,2060,0
20240403,152600,930137810,2060,2060,2060,2060,0
20240403,152500,930137810,2060,2060,2060,2060,0
20240403,152400,930137810,2060,2060,2060,2060,0
20240403,152300,930137810,2060,2060,2060,2060,0
20240403,152200,930137810,2060,2060,2060,2060,0
20240403,152100,930137810,2060,2060,2060,2060,0
20240403,152000,930137810,2060,2060,2060,2060,0
20240403,151900,930137810,2060,2055,2060,2050,1662
20240403,151800,926722940,2060,2050,2060,2050,3031
20240403,151700,920505120,2050,2050,2050,2050,533
20240403,151600,919412470,2050,2050,2050,2050,29
20240403,151500,919353020,2050,2045,2050,2045,6538
20240403,151400,905980310,2045,2045,2045,2045,450
20240403,151300,905060060,2050,2045,2050,2045,1035
20240403,151200,902940805,2050,2045,2050,2045,2608
20240403,151100,897604900,2045,2050,2050,2045,505
20240403,151000,896572150,2045,2045,2050,2045,1938
20240403,150900,892608440,2045,2050,2050,2045,407
20240403,150800,891774260,2050,2050,2050,2045,4091
20240403,150700,883402665,2050,2050,2050,2050,201
20240403,150600,882990615,2050,2050,2050,2050,220
20240403,150500,882539615,2050,2055,2060,2050,4886
20240403,150400,872521055,2050,2050,2050,2050,124
20240403,150300,872266855,2050,2050,2050,2050,2965
20240403,150200,866188605,2055,2055,2055,2055,4916
20240403,150100,856086225,2050,2050,2050,2050,45
20240403,150000,855993975,2050,2055,2055,2050,2342
20240403,145900,851188940,2055,2055,2055,2055,783
20240403,145800,849579875,2055,2055,2055,2055,0
20240403,145700,849579875,2055,2055,2055,2055,5
20240403,145600,849569600,2055,2050,2055,2050,540
20240403,145500,848462400,2055,2050,2055,2050,4
20240403,145400,848454190,2055,2055,2055,2055,36
20240403,145300,848380210,2055,2050,2055,2050,101
20240403,145200,848172660,2055,2050,2055,2050,1486
20240403,145100,845121360,2050,2050,2055,2050,531
20240403,145000,844032805,2050,2050,2050,2050,0
20240403,144900,844032805,2050,2050,2050,2050,0
20240403,144800,844032805,2050,2050,2055,2050,13595
20240403,144700,816158555,2050,2050,2050,2050,33
20240403,144600,816090905,2055,2055,2055,2055,1292
20240403,144500,813435845,2055,2055,2055,2055,1765
20240403,144400,809808770,2060,2060,2060,2060,0
20240403,144300,809808770,2060,2060,2060,2060,500
20240403,144200,808778770,2060,2060,2060,2060,20
20240403,144100,808737570,2055,2055,2055,2055,0
20240403,144000,808737570,2055,2055,2055,2055,0
20240403,143900,808737570,2055,2055,2055,2055,0
20240403,143800,808737570,2055,2055,2055,2055,181
20240403,143700,808365615,2060,2060,2060,2060,525
20240403,143600,807284115,2060,2060,2060,2060,0
20240403,143500,807284115,2060,2060,2060,2060,100
20240403,143400,807078115,2060,2060,2060,2060,77
20240403,143300,806919495,2060,2060,2060,2060,0
20240403,143200,806919495,2060,2060,2060,2055,370
20240403,143100,806159120,2060,2060,2060,2060,2
20240403,143000,806155000,2060,2055,2060,2055,15
20240403,142900,806124105,2060,2060,2060,2060,6
20240403,142800,806111745,2060,2060,2060,2060,1225
20240403,142700,803588245,2060,2060,2060,2060,101
20240403,142600,803380185,2055,2055,2055,2055,20
20240403,142500,803339085,2055,2060,2060,2055,6892
20240403,142400,789173565,2060,2060,2060,2060,1
20240403,142300,789171505,2055,2055,2055,2055,0
20240403,142200,789171505,2055,2055,2055,2055,1000
20240403,142100,787116505,2060,2060,2060,2060,400
20240403,142000,786292505,2060,2060,2060,2060,56
20240403,141900,786177145,2060,2060,2060,2060,0
20240403,141800,786177145,2060,2060,2060,2060,0
20240403,141700,786177145,2060,2060,2060,2060,0
20240403,141600,786177145,2060,2060,2060,2060,0
20240403,141500,786177145,2060,2060,2060,2060,0
20240403,141400,786177145,2060,2060,2060,2060,1000
20240403,141300,784117145,2060,2060,2060,2060,33
20240403,141200,784049165,2060,2055,2060,2055,2255
20240403,141100,779405040,2060,2060,2060,2060,25
20240403,141000,779353540,2060,2055,2060,2055,1382
20240403,140900,776512030,2060,2060,2060,2060,100
20240403,140800,776306030,2060,2060,2060,2060,1266
20240403,140700,773698070,2065,2065,2065,2065,0
20240403,140600,773698070,2065,2065,2065,2065,0
20240403,140500,773698070,2065,2065,2065,2065,5
20240403,140400,773687745,2065,2065,2065,2065,2036
20240403,140300,769483405,2060,2060,2060,2060,0
20240403,140200,769483405,2060,2060,2060,2060,2183
20240403,140100,764986425,2055,2055,2055,2055,0
20240403,140000,764986425,2055,2055,2055,2055,2
20240403,135900,764982315,2065,2065,2065,2065,0
20240403,135800,764982315,2065,2065,2065,2065,10
20240403,135700,764961665,2065,2065,2065,2065,24
20240403,135600,764912105,2060,2060,2060,2060,572
20240403,135500,763733785,2055,2055,2055,2055,967
20240403,135400,761746600,2055,2055,2055,2055,200
20240403,135300,761335600,2055,2055,2055,2055,0
20240403,135200,761335600,2055,2055,2055,2055,401
20240403,135100,760511545,2050,2050,2050,2050,0
20240403,135000,760511545,2050,2050,2050,2050,0
20240403,134900,760511545,2050,2050,2050,2050,19
20240403,134800,760472595,2055,2055,2055,2055,340
20240403,134700,759773895,2055,2055,2055,2055,258
20240403,134600,759243705,2050,2055,2055,2050,210
20240403,134500,758812590,2055,2055,2055,2055,0
20240403,134400,758812590,2055,2060,2060,2055,12426
20240403,134300,733270965,2065,2065,2065,2065,51
20240403,134200,733165650,2060,2060,2060,2060,5
20240403,134100,733155350,2070,2065,2070,2060,4708
20240403,134000,723433520,2070,2070,2070,2070,0
20240403,133900,723433520,2070,2065,2070,2065,335
20240403,133800,722741740,2065,2065,2065,2065,0
20240403,133700,722741740,2065,2065,2065,2065,1
20240403,133600,722739675,2060,2060,2060,2060,1
20240403,133500,722737615,2065,2065,2065,2065,0
20240403,133400,722737615,2065,2065,2065,2065,90
20240403,133300,722551765,2070,2070,2070,2070,0
20240403,133200,722551765,2070,2070,2070,2070,5
20240403,133100,722541415,2070,2070,2070,2070,0
20240403,133000,722541415,2070,2060,2070,2060,103
20240403,132900,722328225,2060,2060,2060,2055,1103
20240403,132800,720059115,2070,2070,2070,2070,3
20240403,132700,720052905,2065,2065,2065,2065,0
20240403,132600,720052905,2065,2065,2065,2065,50
20240403,132500,719949655,2070,2070,2070,2070,0
20240403,132400,719949655,2070,2070,2070,2070,94
20240403,132300,719755075,2070,2070,2070,2070,1
20240403,132200,719753005,2070,2070,2070,2070,540
20240403,132100,718635205,2070,2070,2070,2070,66
20240403,132000,718498585,2075,2075,2075,2075,285
20240403,131900,717907210,2070,2070,2070,2070,265
20240403,131800,717358660,2070,2070,2070,2070,1000
20240403,131700,715288660,2070,2070,2070,2070,0
20240403,131600,715288660,2070,2070,2070,2070,5000
20240403,131500,704938660,2070,2070,2070,2070,10000
20240403,131400,684238660,2070,2065,2070,2065,11532
20240403,131300,660375080,2060,2060,2060,2055,2003
20240403,131200,656253900,2060,2060,2060,2060,18
20240403,131100,656216820,2055,2055,2055,2055,47
20240403,131000,656120235,2060,2060,2060,2060,1015
20240403,130900,654029335,2055,2055,2055,2055,501
20240403,130800,652999780,2055,2055,2055,2055,0
20240403,130700,652999780,2055,2055,2055,2055,0
20240403,130600,652999780,2055,2055,2055,2055,0
20240403,130500,652999780,2055,2055,2055,2055,0
20240403,130400,652999780,2055,2055,2055,2055,2
20240403,130300,652995670,2060,2060,2060,2060,31
20240403,130200,652931810,2065,2065,2065,2065,1
20240403,130100,652929745,2060,2055,2060,2055,4786
20240403,130000,643071670,2055,2055,2055,2055,419
20240403,125900,642210625,2055,2055,2055,2055,204
20240403,125800,641791405,2055,2055,2055,2055,615
20240403,125700,640527580,2055,2055,2055,2055,2
20240403,125600,640523470,2055,2055,2055,2055,200
20240403,125500,640112470,2055,2050,2055,2050,32
20240403,125400,640046820,2050,2055,2055,2050,136
20240403,125300,639767555,2050,2050,2050,2050,1
20240403,125200,639765505,2055,2055,2055,2055,55
20240403,125100,639652480,2055,2050,2055,2050,51
20240403,125000,639547925,2060,2060,2060,2060,0
20240403,124900,639547925,2060,2060,2060,2060,164
20240403,124800,639210085,2060,2055,2060,2050,372
20240403,124700,638445880,2055,2055,2055,2055,231
20240403,124600,637971175,2050,2050,2050,2050,0
20240403,124500,637971175,2050,2050,2050,2050,25
20240403,124400,637919925,2060,2060,2060,2060,0
20240403,124300,637919925,2060,2060,2060,2060,20
20240403,124200,637878725,2050,2050,2050,2050,5
20240403,124100,637868475,2050,2050,2050,2050,0
20240403,124000,637868475,2050,2050,2060,2050,73
20240403,123900,637718805,2060,2060,2060,2060,0
20240403,123800,637718805,2060,2060,2060,2060,0
20240403,123700,637718805,2060,2060,2060,2055,549
20240403,123600,636590085,2060,2060,2060,2060,5
20240403,123500,636579785,2060,2060,2060,2060,1
20240403,123400,636577725,2060,2055,2060,2055,128
20240403,123300,636314245,2060,2060,2060,2060,0
20240403,123200,636314245,2060,2060,2060,2060,1
20240403,123100,636312185,2050,2055,2055,2050,1400
20240403,123000,633441115,2055,2060,2060,2055,4043
20240403,122900,625132715,2060,2060,2060,2060,8
20240403,122800,625116235,2060,2060,2060,2060,12
20240403,122700,625091515,2060,2060,2060,2060,2
20240403,122600,625087395,2060,2060,2060,2060,16
20240403,122500,625054435,2055,2055,2055,2055,184
20240403,122400,624676315,2060,2060,2060,2060,20
20240403,122300,624635115,2060,2060,2060,2060,0
20240403,122200,624635115,2060,2055,2060,2055,30
20240403,122100,624573440,2060,2060,2060,2060,4
20240403,122000,624565200,2055,2055,2055,2055,655
20240403,121900,623219175,2060,2060,2060,2060,146
20240403,121800,622918415,2060,2060,2060,2060,5
20240403,121700,622908115,2055,2055,2055,2055,2
20240403,121600,622904005,2055,2055,2055,2055,688
20240403,121500,621490165,2055,2055,2055,2055,0
20240403,121400,621490165,2055,2055,2055,2055,10
20240403,121300,621469615,2055,2055,2055,2055,3934
20240403,121200,613385245,2060,2060,2060,2060,1
20240403,121100,613383185,2055,2055,2055,2055,0
20240403,121000,613383185,2055,2055,2055,2055,10
20240403,120900,613362635,2055,2055,2055,2055,0
20240403,120800,613362635,2055,2055,2055,2055,0
20240403,120700,613362635,2055,2055,2055,2055,0
20240403,120600,613362635,2055,2065,2065,2055,152
20240403,120500,613048765,2070,2065,2070,2065,12
20240403,120400,613023980,2055,2060,2065,2055,2074
20240403,120300,608753455,2055,2055,2055,2055,988
20240403,120200,606723115,2050,2055,2055,2050,492
20240403,120100,605713985,2055,2055,2055,2055,69
20240403,120000,605572190,2050,2050,2050,2050,0
20240403,115900,605572190,2050,2050,2050,2050,0
20240403,115800,605572190,2050,2050,2050,2050,345
20240403,115700,604864940,2055,2055,2055,2055,16
20240403,115600,604832060,2055,2055,2055,2055,52
20240403,115500,604725200,2055,2055,2055,2055,80
20240403,115400,604560800,2055,2055,2055,2055,10
20240403,115300,604540250,2055,2055,2055,2055,10
20240403,115200,604519700,2050,2050,2050,2050,2
20240403,115100,604515600,2055,2055,2055,2055,112
20240403,115000,604285440,2055,2055,2055,2055,0
20240403,114900,604285440,2055,2055,2055,2055,33
20240403,114800,604217625,2055,2055,2055,2055,7
20240403,114700,604203240,2055,2050,2055,2050,398
20240403,114600,603386340,2055,2050,2055,2050,120
20240403,114500,603140290,2055,2055,2055,2055,24
20240403,114400,603090970,2050,2050,2050,2050,0
20240403,114300,603090970,2050,2050,2050,2050,950
20240403,114200,601143470,2055,2055,2055,2055,10
20240403,114100,601122920,2055,2055,2055,2055,1
20240403,114000,601120865,2055,2055,2055,2055,0
20240403,113900,601120865,2055,2055,2055,2055,0
20240403,113800,601120865,2055,2055,2055,2055,0
20240403,113700,601120865,2055,2055,2055,2055,196
20240403,113600,600718085,2055,2055,2055,2055,0
20240403,113500,600718085,2055,2055,2055,2055,34
20240403,113400,600648215,2055,2050,2055,2050,1237
20240403,113300,598112075,2050,2055,2055,2050,1135
20240403,113200,595785300,2055,2055,2055,2055,10
20240403,113100,595764750,2055,2055,2055,2055,2
20240403,113000,595760640,2055,2055,2055,2055,47
20240403,112900,595664055,2055,2055,2055,2055,401
20240403,112800,594840000,2055,2055,2055,2055,10
20240403,112700,594819450,2050,2050,2050,2050,1
20240403,112600,594817400,2050,2050,2050,2050,22
20240403,112500,594772300,2050,2050,2050,2050,0
20240403,112400,594772300,2050,2050,2055,2050,17
20240403,112300,594737440,2050,2050,2050,2050,1
20240403,112200,594735390,2055,2060,2060,2055,356
20240403,112100,594003630,2055,2055,2055,2055,71
20240403,112000,593857725,2055,2055,2055,2055,65
20240403,111900,593724150,2050,2055,2055,2050,800
20240403,111800,592084120,2050,2055,2055,2050,204
20240403,111700,591665350,2055,2055,2055,2055,0
20240403,111600,591665350,2055,2055,2055,2055,20
20240403,111500,591624250,2055,2055,2055,2055,5988
20240403,111400,579318910,2060,2060,2060,2060,1
20240403,111300,579316850,2060,2060,2060,2060,0
20240403,111200,579316850,2060,2060,2060,2060,100
20240403,111100,579110850,2060,2060,2060,2060,12
20240403,111000,579086130,2060,2060,2060,2060,1000
20240403,110900,577026130,2060,2060,2060,2060,100
20240403,110800,576820130,2055,2055,2055,2055,260
20240403,110700,576285830,2050,2055,2055,2050,6500
20240403,110600,562960800,2055,2055,2055,2055,0
20240403,110500,562960800,2055,2055,2055,2055,0
20240403,110400,562960800,2055,2055,2055,2055,690
20240403,110300,561542850,2055,2055,2055,2055,76
20240403,110200,561386670,2055,2055,2055,2055,0
20240403,110100,561386670,2055,2060,2060,2055,39
20240403,110000,561306475,2060,2060,2060,2060,23
20240403,105900,561259095,2060,2060,2060,2060,1
20240403,105800,561257035,2060,2060,2060,2060,103
20240403,105700,561044855,2065,2055,2065,2055,73
20240403,105600,560894830,2055,2065,2065,2055,2244
20240403,105500,556283040,2065,2065,2065,2065,3
20240403,105400,556276845,2065,2065,2065,2065,19
20240403,105300,556237610,2065,2065,2065,2065,2
20240403,105200,556233480,2065,2060,2065,2060,404
20240403,105100,555401230,2060,2060,2060,2060,3
20240403,105000,555395050,2055,2060,2060,2055,2
20240403,104900,555390935,2065,2065,2065,2060,498
20240403,104800,554364735,2065,2065,2065,2065,13
20240403,104700,554337890,2060,2065,2065,2060,60
20240403,104600,554214275,2060,2065,2065,2060,99
20240403,104500,554010280,2065,2065,2065,2065,22
20240403,104400,553964850,2050,2065,2065,2050,1446
20240403,104300,550993410,2065,2065,2065,2065,1
20240403,104200,550991345,2065,2055,2065,2055,927
20240403,104100,549086330,2055,2055,2055,2055,171
20240403,104000,548734925,2055,2065,2065,2055,2095
20240403,103900,544426690,2060,2065,2065,2060,592
20240403,103800,543207155,2060,2060,2060,2060,655
20240403,103700,541857855,2060,2060,2060,2060,487
20240403,103600,540854635,2060,2065,2065,2060,1050
20240403,103500,538691620,2065,2065,2065,2065,4
20240403,103400,538683360,2055,2065,2065,2055,1003
20240403,103300,536622165,2065,2060,2065,2055,1013
20240403,103200,534535440,2065,2060,2065,2060,1065
20240403,103100,532341535,2050,2060,2060,2050,903
20240403,103000,530490355,2050,2055,2060,2050,1501
20240403,102900,527410795,2060,2060,2060,2060,3
20240403,102800,527404615,2055,2055,2055,2050,4330
20240403,102700,518510110,2055,2055,2055,2055,519
20240403,102600,517443565,2055,2050,2055,2050,5
20240403,102500,517433295,2055,2055,2055,2055,3
20240403,102400,517427130,2055,2055,2055,2050,1009
20240403,102300,515358660,2055,2055,2055,2055,671
20240403,102200,513979755,2055,2055,2055,2055,54
20240403,102100,513868785,2050,2050,2050,2050,1565
20240403,102000,510660535,2045,2050,2050,2045,1822
20240403,101900,506934235,2050,2050,2050,2050,37
20240403,101800,506858385,2050,2055,2055,2050,911
20240403,101700,504990820,2050,2055,2055,2050,403
20240403,101600,504164660,2055,2055,2055,2050,104
20240403,101500,503951440,2055,2050,2055,2050,1464
20240403,101400,500948725,2055,2050,2055,2050,350
20240403,101300,500231165,2055,2055,2055,2055,1503
20240403,101200,497142500,2055,2055,2055,2055,7
20240403,101100,497128115,2055,2060,2060,2055,54
20240403,101000,497016890,2060,2060,2060,2055,73
20240403,100900,496866850,2060,2055,2060,2055,136
20240403,100800,496587355,2060,2060,2060,2055,1023
20240403,100700,494485075,2060,2060,2060,2060,341
20240403,100600,493782615,2050,2060,2060,2050,485
20240403,100500,492788170,2060,2060,2060,2050,638
20240403,100400,491474870,2060,2060,2060,2060,292
20240403,100300,490873350,2060,2060,2060,2060,613
20240403,100200,489610570,2060,2060,2060,2050,616
20240403,100100,488347620,2060,2060,2060,2045,3503
20240403,100000,481173375,2060,2055,2060,2055,8
20240403,095900,481156920,2060,2060,2060,2060,43
20240403,095800,481068340,2060,2060,2060,2060,1
20240403,095700,481066280,2060,2050,2060,2050,6011
20240403,095600,468743495,2055,2050,2055,2045,43
20240403,095500,468655195,2055,2055,2055,2045,508
20240403,095400,467616255,2055,2055,2055,2050,2543
20240403,095300,462402600,2055,2050,2060,2050,575
20240403,095200,461223670,2050,2060,2060,2050,632
20240403,095100,459927820,2060,2060,2060,2060,234
20240403,095000,459445780,2060,2055,2060,2045,14451
20240403,094900,429813020,2060,2060,2060,2055,568
20240403,094800,428645505,2060,2060,2060,2055,42
20240403,094700,428559050,2060,2065,2065,2055,153
20240403,094600,428244260,2065,2065,2065,2055,7033
20240403,094500,413772960,2065,2065,2065,2060,1126
20240403,094400,411452750,2065,2065,2065,2065,147
20240403,094300,411149195,2060,2060,2060,2060,298
20240403,094200,410535315,2060,2060,2060,2060,942
20240403,094100,408594795,2060,2060,2070,2060,2161
20240403,094000,404143090,2060,2065,2065,2060,10001
20240403,093900,383530590,2065,2080,2080,2065,1373
20240403,093800,380694725,2080,2080,2080,2070,3970
20240403,093700,372462625,2080,2075,2080,2075,3261
20240403,093600,365695900,2080,2070,2080,2070,1066
20240403,093500,363488760,2060,2060,2065,2060,1710
20240403,093400,359965920,2065,2075,2075,2065,1185
20240403,093300,357518545,2065,2080,2080,2065,1871
20240403,093200,353653570,2080,2075,2080,2060,54570
20240403,093100,240935125,2085,2080,2085,2080,13
20240403,093000,240908070,2085,2085,2085,2085,9
20240403,092900,240889305,2085,2085,2085,2075,1175
20240403,092800,238442525,2075,2085,2085,2075,488
20240403,092700,237429515,2085,2075,2085,2075,705
20240403,092600,235961640,2075,2085,2085,2075,2103
20240403,092500,231585145,2080,2080,2085,2075,2985
20240403,092400,225380145,2080,2075,2080,2065,1401
20240403,092300,222472880,2070,2075,2075,2060,5666
20240403,092200,210775770,2075,2070,2075,2065,3192
20240403,092100,204168595,2065,2070,2070,2065,634
20240403,092000,202856865,2070,2060,2070,2060,164
20240403,091900,202518825,2070,2070,2070,2070,1128
20240403,091800,200183865,2070,2060,2070,2060,2356
20240403,091700,195329350,2060,2060,2060,2055,4620
20240403,091600,185816650,2060,2045,2060,2045,1443
20240403,091500,182850520,2045,2055,2060,2040,5845
20240403,091400,170896930,2050,2055,2060,2050,15337
20240403,091300,139435905,2060,2060,2060,2060,401
20240403,091200,138609845,2060,2065,2065,2050,6124
20240403,091100,126053600,2055,2055,2060,2050,3370
20240403,091000,119128725,2055,2060,2060,2055,8
20240403,090900,119112275,2055,2065,2065,2055,1062
20240403,090800,116928485,2065,2055,2065,2050,1125
20240403,090700,114614390,2050,2060,2060,2050,4382
20240403,090600,105608135,2060,2070,2070,2060,10112
20240403,090500,84776650,2065,2065,2065,2060,1049
20240403,090400,82613110,2065,2060,2065,2060,3777
20240403,090300,74832435,2060,2060,2065,2060,5099
20240403,090200,64327895,2070,2070,2080,2060,5867
20240403,090100,52205790,2075,2080,2080,2075,11727
20240403,090000,27861925,2080,2110,2110,2080,12204