KissMeData/320000/min/candle-20250407.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,205300,777024099,2750,2750,2750,2750,6428
20250407,205200,777024099,2750,2750,2750,2750,0
20250407,205100,777024099,2750,2750,2750,2750,0
20250407,205000,777024099,2750,2750,2750,2750,0
20250407,204900,777024099,2750,2750,2750,2750,0
20250407,204800,777024099,2750,2750,2750,2750,0
20250407,204700,777024099,2750,2750,2750,2750,0
20250407,204600,777024099,2750,2750,2750,2750,0
20250407,204500,777024099,2750,2750,2750,2750,0
20250407,204400,777024099,2750,2750,2750,2750,0
20250407,204300,777024099,2750,2750,2750,2750,0
20250407,204200,777024099,2750,2750,2750,2750,0
20250407,204100,777024099,2750,2750,2750,2750,0
20250407,204000,777024099,2750,2750,2750,2750,0
20250407,203900,777024099,2750,2750,2750,2750,0
20250407,203800,777024099,2750,2750,2750,2750,0
20250407,203700,777024099,2750,2750,2750,2750,0
20250407,203600,777024099,2750,2750,2750,2750,0
20250407,203500,777024099,2750,2750,2750,2750,0
20250407,203400,777024099,2750,2750,2750,2750,0
20250407,203300,777024099,2750,2750,2750,2750,0
20250407,203200,777024099,2750,2750,2750,2750,0
20250407,203100,777024099,2750,2750,2750,2750,0
20250407,203000,777024099,2750,2750,2750,2750,0
20250407,202900,777024099,2750,2750,2750,2750,0
20250407,202800,777024099,2750,2750,2750,2750,0
20250407,202700,777024099,2750,2750,2750,2750,0
20250407,202600,777024099,2750,2750,2750,2750,0
20250407,202500,777024099,2750,2750,2750,2750,0
20250407,202400,777024099,2750,2750,2750,2750,0
20250407,202300,777024099,2750,2750,2750,2750,6428
20250407,202200,777024099,2750,2750,2750,2750,0
20250407,202100,777024099,2750,2750,2750,2750,0
20250407,202000,777024099,2750,2750,2750,2750,0
20250407,201900,777024099,2750,2750,2750,2750,0
20250407,201800,777024099,2750,2750,2750,2750,0
20250407,201700,777024099,2750,2750,2750,2750,0
20250407,201600,777024099,2750,2750,2750,2750,0
20250407,201500,777024099,2750,2750,2750,2750,0
20250407,201400,777024099,2750,2750,2750,2750,0
20250407,201300,777024099,2750,2750,2750,2750,0
20250407,201200,777024099,2750,2750,2750,2750,0
20250407,201100,777024099,2750,2750,2750,2750,0
20250407,201000,777024099,2750,2750,2750,2750,0
20250407,200900,777024099,2750,2750,2750,2750,0
20250407,200800,777024099,2750,2750,2750,2750,0
20250407,200700,777024099,2750,2750,2750,2750,0
20250407,200600,777024099,2750,2750,2750,2750,0
20250407,200500,777024099,2750,2750,2750,2750,0
20250407,200400,777024099,2750,2750,2750,2750,0
20250407,200300,777024099,2750,2750,2750,2750,0
20250407,200200,777024099,2750,2750,2750,2750,0
20250407,200100,777024099,2750,2750,2750,2750,0
20250407,200000,777024099,2750,2750,2750,2750,0
20250407,195900,777024099,2750,2750,2750,2750,0
20250407,195800,777024099,2750,2750,2750,2750,0
20250407,195700,777024099,2750,2750,2750,2750,0
20250407,195600,777024099,2750,2750,2750,2750,0
20250407,195500,777024099,2750,2750,2750,2750,0
20250407,195400,777024099,2750,2750,2750,2750,0
20250407,195300,777024099,2750,2750,2750,2750,6428
20250407,195200,777024099,2750,2750,2750,2750,0
20250407,195100,777024099,2750,2750,2750,2750,0
20250407,195000,777024099,2750,2750,2750,2750,0
20250407,194900,777024099,2750,2750,2750,2750,0
20250407,194800,777024099,2750,2750,2750,2750,0
20250407,194700,777024099,2750,2750,2750,2750,0
20250407,194600,777024099,2750,2750,2750,2750,0
20250407,194500,777024099,2750,2750,2750,2750,0
20250407,194400,777024099,2750,2750,2750,2750,0
20250407,194300,777024099,2750,2750,2750,2750,0
20250407,194200,777024099,2750,2750,2750,2750,0
20250407,194100,777024099,2750,2750,2750,2750,0
20250407,194000,777024099,2750,2750,2750,2750,0
20250407,193900,777024099,2750,2750,2750,2750,0
20250407,193800,777024099,2750,2750,2750,2750,0
20250407,193700,777024099,2750,2750,2750,2750,0
20250407,193600,777024099,2750,2750,2750,2750,0
20250407,193500,777024099,2750,2750,2750,2750,0
20250407,193400,777024099,2750,2750,2750,2750,0
20250407,193300,777024099,2750,2750,2750,2750,0
20250407,193200,777024099,2750,2750,2750,2750,0
20250407,193100,777024099,2750,2750,2750,2750,0
20250407,193000,777024099,2750,2750,2750,2750,0
20250407,192900,777024099,2750,2750,2750,2750,0
20250407,192800,777024099,2750,2750,2750,2750,0
20250407,192700,777024099,2750,2750,2750,2750,0
20250407,192600,777024099,2750,2750,2750,2750,0
20250407,192500,777024099,2750,2750,2750,2750,0
20250407,192400,777024099,2750,2750,2750,2750,0
20250407,192300,777024099,2750,2750,2750,2750,6428
20250407,192200,777024099,2750,2750,2750,2750,0
20250407,192100,777024099,2750,2750,2750,2750,0
20250407,192000,777024099,2750,2750,2750,2750,0
20250407,191900,777024099,2750,2750,2750,2750,0
20250407,191800,777024099,2750,2750,2750,2750,0
20250407,191700,777024099,2750,2750,2750,2750,0
20250407,191600,777024099,2750,2750,2750,2750,0
20250407,191500,777024099,2750,2750,2750,2750,0
20250407,191400,777024099,2750,2750,2750,2750,0
20250407,191300,777024099,2750,2750,2750,2750,0
20250407,191200,777024099,2750,2750,2750,2750,0
20250407,191100,777024099,2750,2750,2750,2750,0
20250407,191000,777024099,2750,2750,2750,2750,0
20250407,190900,777024099,2750,2750,2750,2750,0
20250407,190800,777024099,2750,2750,2750,2750,0
20250407,190700,777024099,2750,2750,2750,2750,0
20250407,190600,777024099,2750,2750,2750,2750,0
20250407,190500,777024099,2750,2750,2750,2750,0
20250407,190400,777024099,2750,2750,2750,2750,0
20250407,190300,777024099,2750,2750,2750,2750,0
20250407,190200,777024099,2750,2750,2750,2750,0
20250407,190100,777024099,2750,2750,2750,2750,0
20250407,190000,777024099,2750,2750,2750,2750,0
20250407,185900,777024099,2750,2750,2750,2750,0
20250407,185800,777024099,2750,2750,2750,2750,0
20250407,185700,777024099,2750,2750,2750,2750,0
20250407,185600,777024099,2750,2750,2750,2750,0
20250407,185500,777024099,2750,2750,2750,2750,0
20250407,185400,777024099,2750,2750,2750,2750,0
20250407,185300,777024099,2750,2750,2750,2750,6428
20250407,185200,777024099,2750,2750,2750,2750,0
20250407,185100,777024099,2750,2750,2750,2750,0
20250407,185000,777024099,2750,2750,2750,2750,0
20250407,184900,777024099,2750,2750,2750,2750,0
20250407,184800,777024099,2750,2750,2750,2750,0
20250407,184700,777024099,2750,2750,2750,2750,0
20250407,184600,777024099,2750,2750,2750,2750,0
20250407,184500,777024099,2750,2750,2750,2750,0
20250407,184400,777024099,2750,2750,2750,2750,0
20250407,184300,777024099,2750,2750,2750,2750,0
20250407,184200,777024099,2750,2750,2750,2750,0
20250407,184100,777024099,2750,2750,2750,2750,0
20250407,184000,777024099,2750,2750,2750,2750,0
20250407,183900,777024099,2750,2750,2750,2750,0
20250407,183800,777024099,2750,2750,2750,2750,0
20250407,183700,777024099,2750,2750,2750,2750,0
20250407,183600,777024099,2750,2750,2750,2750,0
20250407,183500,777024099,2750,2750,2750,2750,0
20250407,183400,777024099,2750,2750,2750,2750,0
20250407,183300,777024099,2750,2750,2750,2750,0
20250407,183200,777024099,2750,2750,2750,2750,0
20250407,183100,777024099,2750,2750,2750,2750,0
20250407,183000,777024099,2750,2750,2750,2750,0
20250407,182900,777024099,2750,2750,2750,2750,0
20250407,182800,777024099,2750,2750,2750,2750,0
20250407,182700,777024099,2750,2750,2750,2750,0
20250407,182600,777024099,2750,2750,2750,2750,0
20250407,182500,777024099,2750,2750,2750,2750,0
20250407,182400,777024099,2750,2750,2750,2750,0
20250407,182300,777024099,2750,2750,2750,2750,6428
20250407,182200,777024099,2750,2750,2750,2750,0
20250407,182100,777024099,2750,2750,2750,2750,0
20250407,182000,777024099,2750,2750,2750,2750,0
20250407,181900,777024099,2750,2750,2750,2750,0
20250407,181800,777024099,2750,2750,2750,2750,0
20250407,181700,777024099,2750,2750,2750,2750,0
20250407,181600,777024099,2750,2750,2750,2750,0
20250407,181500,777024099,2750,2750,2750,2750,0
20250407,181400,777024099,2750,2750,2750,2750,0
20250407,181300,777024099,2750,2750,2750,2750,0
20250407,181200,777024099,2750,2750,2750,2750,0
20250407,181100,777024099,2750,2750,2750,2750,0
20250407,181000,777024099,2750,2750,2750,2750,0
20250407,180900,777024099,2750,2750,2750,2750,0
20250407,180800,777024099,2750,2750,2750,2750,0
20250407,180700,777024099,2750,2750,2750,2750,0
20250407,180600,777024099,2750,2750,2750,2750,0
20250407,180500,777024099,2750,2750,2750,2750,0
20250407,180400,777024099,2750,2750,2750,2750,0
20250407,180300,777024099,2750,2750,2750,2750,0
20250407,180200,777024099,2750,2750,2750,2750,0
20250407,180100,777024099,2750,2750,2750,2750,0
20250407,180000,777024099,2750,2750,2750,2750,0
20250407,175900,777024099,2750,2750,2750,2750,0
20250407,175800,777024099,2750,2750,2750,2750,0
20250407,175700,777024099,2750,2750,2750,2750,0
20250407,175600,777024099,2750,2750,2750,2750,0
20250407,175500,777024099,2750,2750,2750,2750,0
20250407,175400,777024099,2750,2750,2750,2750,0
20250407,175300,777024099,2750,2750,2750,2750,6428
20250407,175200,777024099,2750,2750,2750,2750,0
20250407,175100,777024099,2750,2750,2750,2750,0
20250407,175000,777024099,2750,2750,2750,2750,0
20250407,174900,777024099,2750,2750,2750,2750,0
20250407,174800,777024099,2750,2750,2750,2750,0
20250407,174700,777024099,2750,2750,2750,2750,0
20250407,174600,777024099,2750,2750,2750,2750,0
20250407,174500,777024099,2750,2750,2750,2750,0
20250407,174400,777024099,2750,2750,2750,2750,0
20250407,174300,777024099,2750,2750,2750,2750,0
20250407,174200,777024099,2750,2750,2750,2750,0
20250407,174100,777024099,2750,2750,2750,2750,0
20250407,174000,777024099,2750,2750,2750,2750,0
20250407,173900,777024099,2750,2750,2750,2750,0
20250407,173800,777024099,2750,2750,2750,2750,0
20250407,173700,777024099,2750,2750,2750,2750,0
20250407,173600,777024099,2750,2750,2750,2750,0
20250407,173500,777024099,2750,2750,2750,2750,0
20250407,173400,777024099,2750,2750,2750,2750,0
20250407,173300,777024099,2750,2750,2750,2750,0
20250407,173200,777024099,2750,2750,2750,2750,0
20250407,173100,777024099,2750,2750,2750,2750,0
20250407,173000,777024099,2750,2750,2750,2750,0
20250407,172900,777024099,2750,2750,2750,2750,0
20250407,172800,777024099,2750,2750,2750,2750,0
20250407,172700,777024099,2750,2750,2750,2750,0
20250407,172600,777024099,2750,2750,2750,2750,0
20250407,172500,777024099,2750,2750,2750,2750,0
20250407,172400,777024099,2750,2750,2750,2750,0
20250407,172300,777024099,2750,2750,2750,2750,6428
20250407,172200,777024099,2750,2750,2750,2750,0
20250407,172100,777024099,2750,2750,2750,2750,0
20250407,172000,777024099,2750,2750,2750,2750,0
20250407,171900,777024099,2750,2750,2750,2750,0
20250407,171800,777024099,2750,2750,2750,2750,0
20250407,171700,777024099,2750,2750,2750,2750,0
20250407,171600,777024099,2750,2750,2750,2750,0
20250407,171500,777024099,2750,2750,2750,2750,0
20250407,171400,777024099,2750,2750,2750,2750,0
20250407,171300,777024099,2750,2750,2750,2750,0
20250407,171200,777024099,2750,2750,2750,2750,0
20250407,171100,777024099,2750,2750,2750,2750,0
20250407,171000,777024099,2750,2750,2750,2750,0
20250407,170900,777024099,2750,2750,2750,2750,0
20250407,170800,777024099,2750,2750,2750,2750,0
20250407,170700,777024099,2750,2750,2750,2750,0
20250407,170600,777024099,2750,2750,2750,2750,0
20250407,170500,777024099,2750,2750,2750,2750,0
20250407,170400,777024099,2750,2750,2750,2750,0
20250407,170300,777024099,2750,2750,2750,2750,0
20250407,170200,777024099,2750,2750,2750,2750,0
20250407,170100,777024099,2750,2750,2750,2750,0
20250407,170000,777024099,2750,2750,2750,2750,0
20250407,165900,777024099,2750,2750,2750,2750,0
20250407,165800,777024099,2750,2750,2750,2750,0
20250407,165700,777024099,2750,2750,2750,2750,0
20250407,165600,777024099,2750,2750,2750,2750,0
20250407,165500,777024099,2750,2750,2750,2750,0
20250407,165400,777024099,2750,2750,2750,2750,0
20250407,165300,777024099,2750,2750,2750,2750,6428
20250407,165200,777024099,2750,2750,2750,2750,0
20250407,165100,777024099,2750,2750,2750,2750,0
20250407,165000,777024099,2750,2750,2750,2750,0
20250407,164900,777024099,2750,2750,2750,2750,0
20250407,164800,777024099,2750,2750,2750,2750,0
20250407,164700,777024099,2750,2750,2750,2750,0
20250407,164600,777024099,2750,2750,2750,2750,0
20250407,164500,777024099,2750,2750,2750,2750,0
20250407,164400,777024099,2750,2750,2750,2750,0
20250407,164300,777024099,2750,2750,2750,2750,0
20250407,164200,777024099,2750,2750,2750,2750,0
20250407,164100,777024099,2750,2750,2750,2750,0
20250407,164000,777024099,2750,2750,2750,2750,0
20250407,163900,777024099,2750,2750,2750,2750,0
20250407,163800,777024099,2750,2750,2750,2750,0
20250407,163700,777024099,2750,2750,2750,2750,0
20250407,163600,777024099,2750,2750,2750,2750,0
20250407,163500,777024099,2750,2750,2750,2750,0
20250407,163400,777024099,2750,2750,2750,2750,0
20250407,163300,777024099,2750,2750,2750,2750,0
20250407,163200,777024099,2750,2750,2750,2750,0
20250407,163100,777024099,2750,2750,2750,2750,0
20250407,163000,777024099,2750,2750,2750,2750,0
20250407,162900,777024099,2750,2750,2750,2750,0
20250407,162800,777024099,2750,2750,2750,2750,0
20250407,162700,777024099,2750,2750,2750,2750,0
20250407,162600,777024099,2750,2750,2750,2750,0
20250407,162500,777024099,2750,2750,2750,2750,0
20250407,162400,777024099,2750,2750,2750,2750,0
20250407,162300,777024099,2750,2750,2750,2750,6428
20250407,162200,777024099,2750,2750,2750,2750,0
20250407,162100,777024099,2750,2750,2750,2750,0
20250407,162000,777024099,2750,2750,2750,2750,0
20250407,161900,777024099,2750,2750,2750,2750,0
20250407,161800,777024099,2750,2750,2750,2750,0
20250407,161700,777024099,2750,2750,2750,2750,0
20250407,161600,777024099,2750,2750,2750,2750,0
20250407,161500,777024099,2750,2750,2750,2750,0
20250407,161400,777024099,2750,2750,2750,2750,0
20250407,161300,777024099,2750,2750,2750,2750,0
20250407,161200,777024099,2750,2750,2750,2750,0
20250407,161100,777024099,2750,2750,2750,2750,0
20250407,161000,777024099,2750,2750,2750,2750,0
20250407,160900,777024099,2750,2750,2750,2750,0
20250407,160800,777024099,2750,2750,2750,2750,0
20250407,160700,777024099,2750,2750,2750,2750,0
20250407,160600,777024099,2750,2750,2750,2750,0
20250407,160500,777024099,2750,2750,2750,2750,0
20250407,160400,777024099,2750,2750,2750,2750,0
20250407,160300,777024099,2750,2750,2750,2750,0
20250407,160200,777024099,2750,2750,2750,2750,0
20250407,160100,777024099,2750,2750,2750,2750,0
20250407,160000,777024099,2750,2750,2750,2750,0
20250407,155900,777024099,2750,2750,2750,2750,0
20250407,155800,777024099,2750,2750,2750,2750,0
20250407,155700,777024099,2750,2750,2750,2750,0
20250407,155600,777024099,2750,2750,2750,2750,0
20250407,155500,777024099,2750,2750,2750,2750,0
20250407,155400,777024099,2750,2750,2750,2750,0
20250407,155300,777024099,2750,2750,2750,2750,6428
20250407,155200,777024099,2750,2750,2750,2750,0
20250407,155100,777024099,2750,2750,2750,2750,0
20250407,155000,777024099,2750,2750,2750,2750,0
20250407,154900,777024099,2750,2750,2750,2750,0
20250407,154800,777024099,2750,2750,2750,2750,0
20250407,154700,777024099,2750,2750,2750,2750,0
20250407,154600,777024099,2750,2750,2750,2750,0
20250407,154500,777024099,2750,2750,2750,2750,0
20250407,154400,777024099,2750,2750,2750,2750,0
20250407,154300,777024099,2750,2750,2750,2750,0
20250407,154200,777024099,2750,2750,2750,2750,0
20250407,154100,777024099,2750,2750,2750,2750,0
20250407,154000,777024099,2750,2750,2750,2750,0
20250407,153900,777024099,2750,2750,2750,2750,0
20250407,153800,777024099,2750,2750,2750,2750,0
20250407,153700,777024099,2750,2750,2750,2750,0
20250407,153600,777024099,2750,2750,2750,2750,0
20250407,153500,777024099,2750,2750,2750,2750,0
20250407,153400,777024099,2750,2750,2750,2750,0
20250407,153300,777024099,2750,2750,2750,2750,0
20250407,153200,777024099,2750,2750,2750,2750,0
20250407,153100,777024099,2750,2750,2750,2750,0
20250407,153000,777024099,2750,2750,2750,2750,6428
20250407,152900,759347099,2775,2775,2775,2775,0
20250407,152800,759347099,2775,2775,2775,2775,0
20250407,152700,759347099,2775,2775,2775,2775,0
20250407,152600,759347099,2775,2775,2775,2775,0
20250407,152500,759347099,2775,2775,2775,2775,0
20250407,152400,759347099,2775,2775,2775,2775,0
20250407,152300,759347099,2775,2775,2775,2775,0
20250407,152200,759347099,2775,2775,2775,2775,0
20250407,152100,759347099,2775,2775,2775,2775,0
20250407,152000,759347099,2775,2775,2775,2775,0
20250407,151900,759347099,2775,2775,2775,2775,90
20250407,151800,759097349,2755,2755,2755,2755,88
20250407,151700,758854909,2755,2755,2755,2755,645
20250407,151600,757077934,2760,2750,2760,2750,1469
20250407,151500,753032854,2750,2755,2755,2750,798
20250407,151400,750835174,2760,2760,2760,2760,1
20250407,151300,750832414,2755,2755,2755,2755,0
20250407,151200,750832414,2755,2755,2755,2755,10
20250407,151100,750804864,2755,2755,2755,2755,0
20250407,151000,750804864,2755,2755,2755,2755,1
20250407,150900,750802109,2765,2765,2765,2765,0
20250407,150800,750802109,2765,2765,2765,2765,542
20250407,150700,749303479,2765,2765,2765,2765,0
20250407,150600,749303479,2765,2765,2765,2765,0
20250407,150500,749303479,2765,2765,2765,2765,30
20250407,150400,749220529,2765,2765,2765,2765,0
20250407,150300,749220529,2765,2760,2765,2760,185
20250407,150200,748709254,2760,2760,2760,2760,150
20250407,150100,748295254,2765,2765,2765,2765,61
20250407,150000,748126589,2765,2765,2765,2765,0
20250407,145900,748126589,2765,2765,2765,2765,1
20250407,145800,748123824,2767,2770,2770,2765,525
20250407,145700,746672043,2775,2775,2775,2775,0
20250407,145600,746672043,2775,2775,2775,2775,0
20250407,145500,746672043,2775,2775,2775,2775,0
20250407,145400,746672043,2775,2775,2775,2775,0
20250407,145300,746672043,2775,2770,2775,2770,30
20250407,145200,746588938,2770,2770,2770,2770,1
20250407,145100,746586168,2765,2765,2765,2765,30
20250407,145000,746503218,2765,2765,2765,2765,265
20250407,144900,745770493,2765,2765,2765,2765,2
20250407,144800,745764963,2760,2750,2760,2750,9917
20250407,144700,718492318,2760,2760,2760,2760,5
20250407,144600,718478518,2765,2765,2765,2765,1083
20250407,144500,715484023,2765,2765,2765,2765,0
20250407,144400,715484023,2765,2785,2790,2765,3420
20250407,144300,706010428,2790,2790,2790,2790,0
20250407,144200,706010428,2790,2790,2790,2790,0
20250407,144100,706010428,2790,2790,2790,2790,8
20250407,144000,705988108,2790,2790,2790,2785,72
20250407,143900,705787578,2795,2795,2795,2795,0
20250407,143800,705787578,2795,2795,2795,2785,141
20250407,143700,705393843,2795,2795,2795,2795,0
20250407,143600,705393843,2795,2790,2795,2785,504
20250407,143500,703989173,2795,2795,2795,2795,0
20250407,143400,703989173,2795,2790,2795,2790,301
20250407,143300,703149378,2800,2795,2800,2790,515
20250407,143200,701710008,2800,2800,2800,2800,0
20250407,143100,701710008,2800,2800,2800,2800,0
20250407,143000,701710008,2800,2800,2800,2800,0
20250407,142900,701710008,2800,2795,2800,2795,3
20250407,142800,701701618,2800,2800,2800,2800,0
20250407,142700,701701618,2800,2800,2800,2800,0
20250407,142600,701701618,2800,2800,2800,2800,0
20250407,142500,701701618,2800,2800,2800,2800,0
20250407,142400,701701618,2800,2800,2800,2800,0
20250407,142300,701701618,2800,2800,2800,2800,0
20250407,142200,701701618,2800,2800,2800,2800,0
20250407,142100,701701618,2800,2790,2800,2785,51
20250407,142000,701559443,2800,2790,2800,2790,3
20250407,141900,701551063,2800,2800,2800,2800,90
20250407,141800,701299063,2800,2795,2800,2795,500
20250407,141700,699899118,2800,2800,2800,2800,10
20250407,141600,699871118,2800,2800,2800,2800,1000
20250407,141500,697071118,2800,2795,2800,2795,300
20250407,141400,696232488,2800,2800,2800,2800,0
20250407,141300,696232488,2800,2800,2800,2800,0
20250407,141200,696232488,2800,2800,2800,2800,0
20250407,141100,696232488,2800,2800,2800,2800,0
20250407,141000,696232488,2800,2800,2800,2800,0
20250407,140900,696232488,2800,2800,2800,2800,0
20250407,140800,696232488,2800,2800,2800,2800,0
20250407,140700,696232488,2800,2800,2800,2800,0
20250407,140600,696232488,2800,2800,2800,2800,202
20250407,140500,695666888,2800,2795,2800,2795,4000
20250407,140400,684467158,2795,2795,2795,2795,0
20250407,140300,684467158,2795,2795,2795,2795,0
20250407,140200,684467158,2795,2795,2795,2795,124
20250407,140100,684120578,2795,2790,2795,2790,351
20250407,140000,683139613,2795,2790,2795,2790,501
20250407,135900,681741818,2790,2790,2790,2790,0
20250407,135800,681741818,2790,2790,2790,2790,1
20250407,135700,681739028,2780,2780,2790,2780,501
20250407,135600,680346238,2780,2770,2780,2770,228
20250407,135500,679714228,2770,2770,2770,2770,0
20250407,135400,679714228,2770,2765,2770,2765,41
20250407,135300,679600858,2765,2765,2765,2765,0
20250407,135200,679600858,2765,2760,2765,2760,460
20250407,135100,678331253,2760,2760,2765,2760,533
20250407,135000,676860168,2760,2760,2760,2760,99
20250407,134900,676586928,2765,2765,2765,2765,0
20250407,134800,676586928,2765,2755,2765,2755,291
20250407,134700,675784463,2755,2755,2755,2755,0
20250407,134600,675784463,2755,2755,2755,2755,0
20250407,134500,675784463,2755,2755,2755,2755,0
20250407,134400,675784463,2755,2755,2755,2755,0
20250407,134300,675784463,2755,2755,2755,2755,0
20250407,134200,675784463,2755,2755,2755,2755,0
20250407,134100,675784463,2755,2755,2755,2755,1
20250407,134000,675781708,2740,2740,2740,2740,0
20250407,133900,675781708,2740,2740,2740,2740,0
20250407,133800,675781708,2740,2770,2770,2740,4368
20250407,133700,663776598,2770,2770,2770,2770,0
20250407,133600,663776598,2770,2770,2770,2770,0
20250407,133500,663776598,2770,2770,2770,2770,40
20250407,133400,663665798,2770,2770,2770,2770,0
20250407,133300,663665798,2770,2770,2770,2770,0
20250407,133200,663665798,2770,2770,2770,2770,0
20250407,133100,663665798,2770,2765,2770,2765,96
20250407,133000,663400353,2765,2760,2765,2755,714
20250407,132900,661432918,2765,2760,2765,2760,10
20250407,132800,661405308,2760,2760,2760,2760,110
20250407,132700,661101708,2760,2760,2760,2760,0
20250407,132600,661101708,2760,2760,2760,2760,0
20250407,132500,661101708,2760,2760,2760,2760,5
20250407,132400,661087908,2760,2760,2760,2760,0
20250407,132300,661087908,2760,2760,2760,2760,0
20250407,132200,661087908,2760,2760,2760,2760,36
20250407,132100,660988548,2760,2760,2760,2760,800
20250407,132000,658780548,2760,2760,2760,2760,0
20250407,131900,658780548,2760,2760,2760,2760,152
20250407,131800,658361028,2760,2760,2760,2760,0
20250407,131700,658361028,2760,2760,2760,2760,0
20250407,131600,658361028,2760,2760,2760,2755,915
20250407,131500,655840188,2765,2760,2765,2760,4
20250407,131400,655829143,2770,2770,2770,2770,0
20250407,131300,655829143,2770,2770,2770,2770,0
20250407,131200,655829143,2770,2770,2770,2770,0
20250407,131100,655829143,2770,2785,2785,2765,1183
20250407,131000,652550238,2790,2790,2790,2790,0
20250407,130900,652550238,2790,2790,2790,2790,0
20250407,130800,652550238,2790,2790,2790,2790,0
20250407,130700,652550238,2790,2790,2790,2790,0
20250407,130600,652550238,2790,2790,2790,2790,0
20250407,130500,652550238,2790,2785,2790,2785,2
20250407,130400,652544663,2795,2795,2795,2795,0
20250407,130300,652544663,2795,2795,2795,2795,0
20250407,130200,652544663,2795,2795,2795,2795,0
20250407,130100,652544663,2795,2795,2795,2795,0
20250407,130000,652544663,2795,2795,2795,2795,0
20250407,125900,652544663,2795,2795,2795,2795,0
20250407,125800,652544663,2795,2795,2795,2795,0
20250407,125700,652544663,2795,2795,2795,2795,0
20250407,125600,652544663,2795,2795,2795,2795,0
20250407,125500,652544663,2795,2790,2795,2790,440
20250407,125400,651316900,2790,2790,2790,2790,0
20250407,125300,651316900,2790,2790,2790,2790,0
20250407,125200,651316900,2790,2790,2790,2790,0
20250407,125100,651316900,2790,2790,2790,2790,0
20250407,125000,651316900,2790,2790,2790,2790,1
20250407,124900,651314110,2787,2787,2787,2787,21
20250407,124800,651255583,2790,2790,2790,2790,0
20250407,124700,651255583,2790,2790,2790,2790,1
20250407,124600,651252793,2785,2785,2785,2785,0
20250407,124500,651252793,2785,2785,2785,2785,0
20250407,124400,651252793,2785,2785,2785,2785,0
20250407,124300,651252793,2785,2785,2785,2785,46
20250407,124200,651124683,2790,2790,2790,2790,1
20250407,124100,651121893,2785,2785,2785,2785,64
20250407,124000,650943653,2795,2795,2795,2795,0
20250407,123900,650943653,2795,2795,2795,2795,0
20250407,123800,650943653,2795,2795,2795,2795,0
20250407,123700,650943653,2795,2795,2795,2795,0
20250407,123600,650943653,2795,2795,2795,2795,0
20250407,123500,650943653,2795,2795,2795,2795,0
20250407,123400,650943653,2795,2795,2795,2795,0
20250407,123300,650943653,2795,2795,2795,2795,0
20250407,123200,650943653,2795,2795,2795,2795,11
20250407,123100,650912908,2795,2795,2795,2795,0
20250407,123000,650912908,2795,2795,2795,2795,0
20250407,122900,650912908,2795,2790,2795,2790,15
20250407,122800,650871053,2795,2795,2795,2795,0
20250407,122700,650871053,2795,2795,2795,2795,0
20250407,122600,650871053,2795,2795,2795,2795,1
20250407,122500,650868258,2795,2790,2795,2790,4
20250407,122400,650857093,2795,2795,2795,2790,21
20250407,122300,650798448,2795,2795,2795,2795,4
20250407,122200,650787268,2795,2795,2795,2795,0
20250407,122100,650787268,2795,2795,2795,2795,0
20250407,122000,650787268,2795,2795,2795,2795,0
20250407,121900,650787268,2795,2790,2795,2790,101
20250407,121800,650505473,2790,2790,2790,2790,0
20250407,121700,650505473,2790,2790,2790,2790,0
20250407,121600,650505473,2790,2790,2790,2790,0
20250407,121500,650505473,2790,2790,2790,2790,411
20250407,121400,649358783,2825,2825,2825,2825,50
20250407,121300,649217533,2830,2830,2830,2830,0
20250407,121200,649217533,2830,2830,2830,2830,0
20250407,121100,649217533,2830,2830,2830,2830,0
20250407,121000,649217533,2830,2805,2830,2805,81
20250407,120900,648989318,2805,2805,2805,2805,0
20250407,120800,648989318,2805,2805,2805,2805,0
20250407,120700,648989318,2805,2800,2805,2800,4
20250407,120600,648978113,2800,2810,2810,2790,15060
20250407,120500,606862923,2825,2825,2825,2825,0
20250407,120400,606862923,2825,2825,2825,2825,0
20250407,120300,606862923,2825,2825,2825,2825,0
20250407,120200,606862923,2825,2825,2825,2825,0
20250407,120100,606862923,2825,2825,2825,2825,0
20250407,120000,606862923,2825,2825,2825,2825,0
20250407,115900,606862923,2825,2825,2825,2825,0
20250407,115800,606862923,2825,2825,2825,2825,0
20250407,115700,606862923,2825,2825,2825,2825,11
20250407,115600,606831848,2825,2825,2825,2825,2
20250407,115500,606826198,2825,2825,2825,2825,10
20250407,115400,606797948,2825,2825,2825,2825,0
20250407,115300,606797948,2825,2825,2825,2825,0
20250407,115200,606797948,2825,2825,2825,2825,0
20250407,115100,606797948,2825,2825,2825,2825,371
20250407,115000,605749873,2825,2825,2825,2825,0
20250407,114900,605749873,2825,2825,2825,2825,0
20250407,114800,605749873,2825,2825,2825,2825,0
20250407,114700,605749873,2825,2825,2825,2825,0
20250407,114600,605749873,2825,2822,2830,2800,297
20250407,114500,604915498,2822,2820,2822,2820,170
20250407,114400,604435822,2820,2815,2820,2815,54
20250407,114300,604283807,2815,2815,2815,2815,1
20250407,114200,604280992,2815,2815,2815,2815,0
20250407,114100,604280992,2815,2815,2815,2805,368
20250407,114000,603248692,2825,2825,2825,2825,0
20250407,113900,603248692,2825,2830,2830,2810,885
20250407,113800,600744167,2830,2830,2830,2830,0
20250407,113700,600744167,2830,2830,2830,2830,0
20250407,113600,600744167,2830,2830,2830,2830,0
20250407,113500,600744167,2830,2830,2830,2830,0
20250407,113400,600744167,2830,2830,2830,2830,0
20250407,113300,600744167,2830,2830,2830,2830,70
20250407,113200,600546067,2830,2830,2830,2830,0
20250407,113100,600546067,2830,2830,2830,2830,0
20250407,113000,600546067,2830,2830,2830,2830,0
20250407,112900,600546067,2830,2830,2830,2830,1
20250407,112800,600543237,2830,2830,2830,2830,0
20250407,112700,600543237,2830,2830,2830,2830,0
20250407,112600,600543237,2830,2830,2830,2825,1631
20250407,112500,595927512,2835,2835,2835,2835,0
20250407,112400,595927512,2835,2835,2835,2835,1
20250407,112300,595924677,2830,2830,2830,2830,0
20250407,112200,595924677,2830,2830,2830,2830,230
20250407,112100,595273777,2835,2830,2835,2830,157
20250407,112000,594829332,2830,2830,2830,2830,0
20250407,111900,594829332,2830,2840,2840,2830,4029
20250407,111800,583409757,2840,2840,2840,2840,5
20250407,111700,583395557,2835,2835,2835,2835,11
20250407,111600,583364372,2835,2835,2835,2835,0
20250407,111500,583364372,2835,2835,2835,2835,0
20250407,111400,583364372,2835,2830,2835,2830,60
20250407,111300,583194567,2830,2830,2830,2830,12
20250407,111200,583160607,2830,2830,2830,2830,1
20250407,111100,583157777,2825,2825,2830,2825,888
20250407,111000,580649172,2830,2840,2840,2830,1201
20250407,110900,577250332,2825,2820,2825,2820,515
20250407,110800,575797337,2820,2820,2820,2820,0
20250407,110700,575797337,2820,2820,2820,2820,0
20250407,110600,575797337,2820,2800,2820,2800,38
20250407,110500,575690377,2820,2820,2820,2820,70
20250407,110400,575492977,2820,2815,2820,2815,1271
20250407,110300,571914757,2820,2815,2820,2815,206
20250407,110200,571334097,2815,2815,2815,2815,10
20250407,110100,571305947,2815,2815,2815,2810,750
20250407,110000,569197697,2810,2810,2810,2810,0
20250407,105900,569197697,2810,2810,2810,2810,33
20250407,105800,569104967,2810,2810,2810,2810,230
20250407,105700,568458667,2805,2805,2805,2805,19
20250407,105600,568405372,2800,2800,2802,2800,805
20250407,105500,566151370,2800,2800,2800,2800,186
20250407,105400,565630570,2800,2800,2800,2800,0
20250407,105300,565630570,2800,2800,2800,2800,0
20250407,105200,565630570,2800,2800,2800,2800,0
20250407,105100,565630570,2800,2790,2800,2790,504
20250407,105000,564219390,2800,2785,2800,2785,79
20250407,104900,563998805,2787,2787,2787,2787,10
20250407,104800,563970935,2780,2780,2780,2780,0
20250407,104700,563970935,2780,2790,2790,2780,607
20250407,104600,562277465,2800,2800,2800,2800,539
20250407,104500,560768265,2800,2760,2800,2760,20972
20250407,104400,502343630,2760,2750,2760,2745,533
20250407,104300,500877200,2760,2750,2760,2750,1027
20250407,104200,498050450,2760,2760,2760,2760,81
20250407,104100,497826890,2765,2765,2765,2765,0
20250407,104000,497826890,2765,2750,2765,2750,827
20250407,103900,495540600,2750,2740,2750,2740,2929
20250407,103800,487496140,2740,2740,2740,2740,724
20250407,103700,485512380,2740,2735,2740,2735,100
20250407,103600,485238765,2730,2730,2730,2730,328
20250407,103500,484343325,2730,2732,2732,2730,111
20250407,103400,484040275,2735,2730,2735,2730,156
20250407,103300,483613880,2730,2730,2730,2730,2
20250407,103200,483608420,2730,2730,2730,2730,8
20250407,103100,483586580,2735,2730,2735,2730,2
20250407,103000,483581115,2715,2715,2715,2715,0
20250407,102900,483581115,2715,2715,2715,2715,1
20250407,102800,483578400,2710,2735,2735,2710,2357
20250407,102700,477160935,2735,2745,2755,2735,7679
20250407,102600,456047215,2735,2735,2735,2735,292
20250407,102500,455248595,2730,2700,2730,2700,13769
20250407,102400,417805790,2700,2700,2700,2700,1
20250407,102300,417803090,2685,2690,2695,2685,1163
20250407,102200,414679895,2690,2690,2690,2685,1947
20250407,102100,409450450,2690,2690,2695,2690,2140
20250407,102000,403693670,2705,2705,2705,2695,6285
20250407,101900,386721960,2725,2725,2725,2725,295
20250407,101800,385918085,2725,2700,2725,2700,2300
20250407,101700,379702895,2700,2700,2725,2700,691
20250407,101600,377837170,2745,2720,2745,2720,1612
20250407,101500,373430590,2745,2745,2745,2745,1100
20250407,101400,370411090,2735,2725,2735,2720,3540
20250407,101300,360761835,2720,2700,2720,2685,2037
20250407,101200,355251255,2725,2725,2725,2725,100
20250407,101100,354978755,2725,2725,2725,2725,308
20250407,101000,354139455,2725,2720,2725,2720,600
20250407,100900,352505505,2680,2680,2680,2680,1
20250407,100800,352502825,2700,2745,2750,2680,7340
20250407,100700,332657145,2750,2735,2755,2735,3700
20250407,100600,322491060,2700,2695,2700,2695,1478
20250407,100500,318502845,2695,2670,2695,2670,1069
20250407,100400,315646790,2665,2670,2670,2665,219
20250407,100300,315062645,2665,2655,2670,2655,565
20250407,100200,313557180,2655,2675,2675,2655,2500
20250407,100100,306901090,2675,2680,2680,2675,2526
20250407,100000,300140210,2680,2680,2685,2675,6416
20250407,095900,282970065,2680,2680,2680,2675,2688
20250407,095800,275773125,2700,2700,2700,2700,0
20250407,095700,275773125,2700,2715,2720,2695,12853
20250407,095600,241049435,2720,2735,2735,2720,1767
20250407,095500,236240355,2740,2740,2740,2740,1063
20250407,095400,233327735,2735,2730,2735,2730,782
20250407,095300,231189165,2730,2730,2730,2730,508
20250407,095200,229802325,2730,2730,2730,2730,0
20250407,095100,229802325,2730,2725,2730,2720,522
20250407,095000,228379805,2725,2735,2735,2725,2167
20250407,094900,222462190,2735,2735,2735,2735,0
20250407,094800,222462190,2735,2740,2740,2735,2317
20250407,094700,216122355,2745,2770,2770,2740,9803
20250407,094600,189120955,2775,2785,2785,2775,371
20250407,094500,188087970,2800,2800,2800,2800,0
20250407,094400,188087970,2800,2800,2800,2800,0
20250407,094300,188087970,2800,2795,2800,2795,210
20250407,094200,187500915,2795,2795,2795,2795,10
20250407,094100,187472965,2795,2795,2795,2795,1
20250407,094000,187470170,2795,2815,2815,2785,2794
20250407,093900,179632700,2820,2820,2820,2820,610
20250407,093800,177912500,2820,2820,2820,2820,274
20250407,093700,177139820,2820,2825,2825,2820,114
20250407,093600,176818335,2820,2820,2820,2820,1
20250407,093500,176815515,2825,2840,2840,2825,3010
20250407,093400,168312115,2840,2820,2850,2820,240
20250407,093300,167630275,2840,2840,2840,2840,128
20250407,093200,167266755,2825,2825,2825,2825,0
20250407,093100,167266755,2825,2855,2855,2820,3839
20250407,093000,156419620,2840,2845,2865,2840,240
20250407,092900,155735350,2850,2850,2850,2850,50
20250407,092800,155592850,2855,2865,2865,2840,102
20250407,092700,155302300,2870,2850,2870,2850,206
20250407,092600,154712905,2845,2835,2845,2835,103
20250407,092500,154419880,2830,2830,2830,2830,0
20250407,092400,154419880,2830,2835,2835,2830,575
20250407,092300,152792255,2825,2825,2825,2825,500
20250407,092200,151379755,2825,2830,2830,2825,252
20250407,092100,150667415,2820,2820,2820,2820,0
20250407,092000,150667415,2820,2820,2835,2820,47
20250407,091900,150534485,2820,2820,2820,2820,132
20250407,091800,150162245,2820,2830,2830,2820,576
20250407,091700,148537765,2830,2855,2855,2830,1953
20250407,091600,142991605,2855,2855,2855,2855,0
20250407,091500,142991605,2855,2855,2855,2840,100
20250407,091400,142706120,2855,2855,2855,2855,961
20250407,091300,139962465,2855,2860,2860,2850,4682
20250407,091200,126597435,2855,2855,2855,2855,0
20250407,091100,126597435,2855,2875,2875,2855,14823
20250407,091000,84169370,2895,2875,2895,2870,2003
20250407,090900,78416820,2875,2885,2885,2875,1312
20250407,090800,74641590,2885,2890,2890,2885,607
20250407,090700,72889210,2900,2915,2915,2885,1354
20250407,090600,68968950,2915,2915,2920,2885,3502
20250407,090500,58783645,2885,2890,2920,2870,5597
20250407,090400,42671515,2870,2885,2890,2870,5001
20250407,090300,28298305,2880,2875,2905,2875,2155
20250407,090200,22088820,2900,2890,2905,2875,5534
20250407,090100,6163755,2885,2985,2990,2885,1727
20250407,090000,1057220,2985,2990,2990,2985,153