KissMeData/065950/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,193100,756597785,2750,2750,2750,2750,39473
20240402,193000,756597785,2750,2750,2750,2750,0
20240402,192900,756597785,2750,2750,2750,2750,0
20240402,192800,756597785,2750,2750,2750,2750,0
20240402,192700,756597785,2750,2750,2750,2750,0
20240402,192600,756597785,2750,2750,2750,2750,0
20240402,192500,756597785,2750,2750,2750,2750,0
20240402,192400,756597785,2750,2750,2750,2750,0
20240402,192300,756597785,2750,2750,2750,2750,0
20240402,192200,756597785,2750,2750,2750,2750,0
20240402,192100,756597785,2750,2750,2750,2750,0
20240402,192000,756597785,2750,2750,2750,2750,0
20240402,191900,756597785,2750,2750,2750,2750,0
20240402,191800,756597785,2750,2750,2750,2750,0
20240402,191700,756597785,2750,2750,2750,2750,0
20240402,191600,756597785,2750,2750,2750,2750,0
20240402,191500,756597785,2750,2750,2750,2750,0
20240402,191400,756597785,2750,2750,2750,2750,0
20240402,191300,756597785,2750,2750,2750,2750,0
20240402,191200,756597785,2750,2750,2750,2750,0
20240402,191100,756597785,2750,2750,2750,2750,0
20240402,191000,756597785,2750,2750,2750,2750,0
20240402,190900,756597785,2750,2750,2750,2750,0
20240402,190800,756597785,2750,2750,2750,2750,0
20240402,190700,756597785,2750,2750,2750,2750,0
20240402,190600,756597785,2750,2750,2750,2750,0
20240402,190500,756597785,2750,2750,2750,2750,0
20240402,190400,756597785,2750,2750,2750,2750,0
20240402,190300,756597785,2750,2750,2750,2750,0
20240402,190200,756597785,2750,2750,2750,2750,0
20240402,190100,756597785,2750,2750,2750,2750,39473
20240402,190000,756597785,2750,2750,2750,2750,0
20240402,185900,756597785,2750,2750,2750,2750,0
20240402,185800,756597785,2750,2750,2750,2750,0
20240402,185700,756597785,2750,2750,2750,2750,0
20240402,185600,756597785,2750,2750,2750,2750,0
20240402,185500,756597785,2750,2750,2750,2750,0
20240402,185400,756597785,2750,2750,2750,2750,0
20240402,185300,756597785,2750,2750,2750,2750,0
20240402,185200,756597785,2750,2750,2750,2750,0
20240402,185100,756597785,2750,2750,2750,2750,0
20240402,185000,756597785,2750,2750,2750,2750,0
20240402,184900,756597785,2750,2750,2750,2750,0
20240402,184800,756597785,2750,2750,2750,2750,0
20240402,184700,756597785,2750,2750,2750,2750,0
20240402,184600,756597785,2750,2750,2750,2750,0
20240402,184500,756597785,2750,2750,2750,2750,0
20240402,184400,756597785,2750,2750,2750,2750,0
20240402,184300,756597785,2750,2750,2750,2750,0
20240402,184200,756597785,2750,2750,2750,2750,0
20240402,184100,756597785,2750,2750,2750,2750,0
20240402,184000,756597785,2750,2750,2750,2750,0
20240402,183900,756597785,2750,2750,2750,2750,0
20240402,183800,756597785,2750,2750,2750,2750,0
20240402,183700,756597785,2750,2750,2750,2750,0
20240402,183600,756597785,2750,2750,2750,2750,0
20240402,183500,756597785,2750,2750,2750,2750,0
20240402,183400,756597785,2750,2750,2750,2750,0
20240402,183300,756597785,2750,2750,2750,2750,0
20240402,183200,756597785,2750,2750,2750,2750,0
20240402,183100,756597785,2750,2750,2750,2750,39473
20240402,183000,756597785,2750,2750,2750,2750,0
20240402,182900,756597785,2750,2750,2750,2750,0
20240402,182800,756597785,2750,2750,2750,2750,0
20240402,182700,756597785,2750,2750,2750,2750,0
20240402,182600,756597785,2750,2750,2750,2750,0
20240402,182500,756597785,2750,2750,2750,2750,0
20240402,182400,756597785,2750,2750,2750,2750,0
20240402,182300,756597785,2750,2750,2750,2750,0
20240402,182200,756597785,2750,2750,2750,2750,0
20240402,182100,756597785,2750,2750,2750,2750,0
20240402,182000,756597785,2750,2750,2750,2750,0
20240402,181900,756597785,2750,2750,2750,2750,0
20240402,181800,756597785,2750,2750,2750,2750,0
20240402,181700,756597785,2750,2750,2750,2750,0
20240402,181600,756597785,2750,2750,2750,2750,0
20240402,181500,756597785,2750,2750,2750,2750,0
20240402,181400,756597785,2750,2750,2750,2750,0
20240402,181300,756597785,2750,2750,2750,2750,0
20240402,181200,756597785,2750,2750,2750,2750,0
20240402,181100,756597785,2750,2750,2750,2750,0
20240402,181000,756597785,2750,2750,2750,2750,0
20240402,180900,756597785,2750,2750,2750,2750,0
20240402,180800,756597785,2750,2750,2750,2750,0
20240402,180700,756597785,2750,2750,2750,2750,0
20240402,180600,756597785,2750,2750,2750,2750,0
20240402,180500,756597785,2750,2750,2750,2750,0
20240402,180400,756597785,2750,2750,2750,2750,0
20240402,180300,756597785,2750,2750,2750,2750,0
20240402,180200,756597785,2750,2750,2750,2750,0
20240402,180100,756597785,2750,2750,2750,2750,39473
20240402,180000,756597785,2750,2750,2750,2750,0
20240402,175900,756597785,2750,2750,2750,2750,0
20240402,175800,756597785,2750,2750,2750,2750,0
20240402,175700,756597785,2750,2750,2750,2750,0
20240402,175600,756597785,2750,2750,2750,2750,0
20240402,175500,756597785,2750,2750,2750,2750,0
20240402,175400,756597785,2750,2750,2750,2750,0
20240402,175300,756597785,2750,2750,2750,2750,0
20240402,175200,756597785,2750,2750,2750,2750,0
20240402,175100,756597785,2750,2750,2750,2750,0
20240402,175000,756597785,2750,2750,2750,2750,0
20240402,174900,756597785,2750,2750,2750,2750,0
20240402,174800,756597785,2750,2750,2750,2750,0
20240402,174700,756597785,2750,2750,2750,2750,0
20240402,174600,756597785,2750,2750,2750,2750,0
20240402,174500,756597785,2750,2750,2750,2750,0
20240402,174400,756597785,2750,2750,2750,2750,0
20240402,174300,756597785,2750,2750,2750,2750,0
20240402,174200,756597785,2750,2750,2750,2750,0
20240402,174100,756597785,2750,2750,2750,2750,0
20240402,174000,756597785,2750,2750,2750,2750,0
20240402,173900,756597785,2750,2750,2750,2750,0
20240402,173800,756597785,2750,2750,2750,2750,0
20240402,173700,756597785,2750,2750,2750,2750,0
20240402,173600,756597785,2750,2750,2750,2750,0
20240402,173500,756597785,2750,2750,2750,2750,0
20240402,173400,756597785,2750,2750,2750,2750,0
20240402,173300,756597785,2750,2750,2750,2750,0
20240402,173200,756597785,2750,2750,2750,2750,0
20240402,173100,756597785,2750,2750,2750,2750,39473
20240402,173000,756597785,2750,2750,2750,2750,0
20240402,172900,756597785,2750,2750,2750,2750,0
20240402,172800,756597785,2750,2750,2750,2750,0
20240402,172700,756597785,2750,2750,2750,2750,0
20240402,172600,756597785,2750,2750,2750,2750,0
20240402,172500,756597785,2750,2750,2750,2750,0
20240402,172400,756597785,2750,2750,2750,2750,0
20240402,172300,756597785,2750,2750,2750,2750,0
20240402,172200,756597785,2750,2750,2750,2750,0
20240402,172100,756597785,2750,2750,2750,2750,0
20240402,172000,756597785,2750,2750,2750,2750,0
20240402,171900,756597785,2750,2750,2750,2750,0
20240402,171800,756597785,2750,2750,2750,2750,0
20240402,171700,756597785,2750,2750,2750,2750,0
20240402,171600,756597785,2750,2750,2750,2750,0
20240402,171500,756597785,2750,2750,2750,2750,0
20240402,171400,756597785,2750,2750,2750,2750,0
20240402,171300,756597785,2750,2750,2750,2750,0
20240402,171200,756597785,2750,2750,2750,2750,0
20240402,171100,756597785,2750,2750,2750,2750,0
20240402,171000,756597785,2750,2750,2750,2750,0
20240402,170900,756597785,2750,2750,2750,2750,0
20240402,170800,756597785,2750,2750,2750,2750,0
20240402,170700,756597785,2750,2750,2750,2750,0
20240402,170600,756597785,2750,2750,2750,2750,0
20240402,170500,756597785,2750,2750,2750,2750,0
20240402,170400,756597785,2750,2750,2750,2750,0
20240402,170300,756597785,2750,2750,2750,2750,0
20240402,170200,756597785,2750,2750,2750,2750,0
20240402,170100,756597785,2750,2750,2750,2750,39473
20240402,170000,756597785,2750,2750,2750,2750,0
20240402,165900,756597785,2750,2750,2750,2750,0
20240402,165800,756597785,2750,2750,2750,2750,0
20240402,165700,756597785,2750,2750,2750,2750,0
20240402,165600,756597785,2750,2750,2750,2750,0
20240402,165500,756597785,2750,2750,2750,2750,0
20240402,165400,756597785,2750,2750,2750,2750,0
20240402,165300,756597785,2750,2750,2750,2750,0
20240402,165200,756597785,2750,2750,2750,2750,0
20240402,165100,756597785,2750,2750,2750,2750,0
20240402,165000,756597785,2750,2750,2750,2750,0
20240402,164900,756597785,2750,2750,2750,2750,0
20240402,164800,756597785,2750,2750,2750,2750,0
20240402,164700,756597785,2750,2750,2750,2750,0
20240402,164600,756597785,2750,2750,2750,2750,0
20240402,164500,756597785,2750,2750,2750,2750,0
20240402,164400,756597785,2750,2750,2750,2750,0
20240402,164300,756597785,2750,2750,2750,2750,0
20240402,164200,756597785,2750,2750,2750,2750,0
20240402,164100,756597785,2750,2750,2750,2750,0
20240402,164000,756597785,2750,2750,2750,2750,0
20240402,163900,756597785,2750,2750,2750,2750,0
20240402,163800,756597785,2750,2750,2750,2750,0
20240402,163700,756597785,2750,2750,2750,2750,0
20240402,163600,756597785,2750,2750,2750,2750,0
20240402,163500,756597785,2750,2750,2750,2750,0
20240402,163400,756597785,2750,2750,2750,2750,0
20240402,163300,756597785,2750,2750,2750,2750,0
20240402,163200,756597785,2750,2750,2750,2750,0
20240402,163100,756597785,2750,2750,2750,2750,39473
20240402,163000,756597785,2750,2750,2750,2750,0
20240402,162900,756597785,2750,2750,2750,2750,0
20240402,162800,756597785,2750,2750,2750,2750,0
20240402,162700,756597785,2750,2750,2750,2750,0
20240402,162600,756597785,2750,2750,2750,2750,0
20240402,162500,756597785,2750,2750,2750,2750,0
20240402,162400,756597785,2750,2750,2750,2750,0
20240402,162300,756597785,2750,2750,2750,2750,0
20240402,162200,756597785,2750,2750,2750,2750,0
20240402,162100,756597785,2750,2750,2750,2750,0
20240402,162000,756597785,2750,2750,2750,2750,0
20240402,161900,756597785,2750,2750,2750,2750,0
20240402,161800,756597785,2750,2750,2750,2750,0
20240402,161700,756597785,2750,2750,2750,2750,0
20240402,161600,756597785,2750,2750,2750,2750,0
20240402,161500,756597785,2750,2750,2750,2750,0
20240402,161400,756597785,2750,2750,2750,2750,0
20240402,161300,756597785,2750,2750,2750,2750,0
20240402,161200,756597785,2750,2750,2750,2750,0
20240402,161100,756597785,2750,2750,2750,2750,0
20240402,161000,756597785,2750,2750,2750,2750,0
20240402,160900,756597785,2750,2750,2750,2750,0
20240402,160800,756597785,2750,2750,2750,2750,0
20240402,160700,756597785,2750,2750,2750,2750,0
20240402,160600,756597785,2750,2750,2750,2750,0
20240402,160500,756597785,2750,2750,2750,2750,0
20240402,160400,756597785,2750,2750,2750,2750,0
20240402,160300,756597785,2750,2750,2750,2750,0
20240402,160200,756597785,2750,2750,2750,2750,0
20240402,160100,756597785,2750,2750,2750,2750,39473
20240402,160000,756597785,2750,2750,2750,2750,0
20240402,155900,756597785,2750,2750,2750,2750,0
20240402,155800,756597785,2750,2750,2750,2750,0
20240402,155700,756597785,2750,2750,2750,2750,0
20240402,155600,756597785,2750,2750,2750,2750,0
20240402,155500,756597785,2750,2750,2750,2750,0
20240402,155400,756597785,2750,2750,2750,2750,0
20240402,155300,756597785,2750,2750,2750,2750,0
20240402,155200,756597785,2750,2750,2750,2750,0
20240402,155100,756597785,2750,2750,2750,2750,0
20240402,155000,756597785,2750,2750,2750,2750,0
20240402,154900,756597785,2750,2750,2750,2750,0
20240402,154800,756597785,2750,2750,2750,2750,0
20240402,154700,756597785,2750,2750,2750,2750,0
20240402,154600,756597785,2750,2750,2750,2750,0
20240402,154500,756597785,2750,2750,2750,2750,0
20240402,154400,756597785,2750,2750,2750,2750,0
20240402,154300,756597785,2750,2750,2750,2750,0
20240402,154200,756597785,2750,2750,2750,2750,0
20240402,154100,756597785,2750,2750,2750,2750,0
20240402,154000,756597785,2750,2750,2750,2750,0
20240402,153900,756597785,2750,2750,2750,2750,0
20240402,153800,756597785,2750,2750,2750,2750,0
20240402,153700,756597785,2750,2750,2750,2750,0
20240402,153600,756597785,2750,2750,2750,2750,0
20240402,153500,756597785,2750,2750,2750,2750,0
20240402,153400,756597785,2750,2750,2750,2750,0
20240402,153300,756597785,2750,2750,2750,2750,0
20240402,153200,756597785,2750,2750,2750,2750,0
20240402,153100,756597785,2750,2750,2750,2750,39473
20240402,153000,756597785,2750,2750,2750,2750,39473
20240402,152900,648047035,2755,2755,2755,2755,0
20240402,152800,648047035,2755,2755,2755,2755,0
20240402,152700,648047035,2755,2755,2755,2755,0
20240402,152600,648047035,2755,2755,2755,2755,0
20240402,152500,648047035,2755,2755,2755,2755,0
20240402,152400,648047035,2755,2755,2755,2755,0
20240402,152300,648047035,2755,2755,2755,2755,0
20240402,152200,648047035,2755,2755,2755,2755,0
20240402,152100,648047035,2755,2755,2755,2755,0
20240402,152000,648047035,2755,2755,2755,2755,0
20240402,151900,648047035,2755,2755,2755,2755,1378
20240402,151800,644250645,2755,2755,2755,2755,108
20240402,151700,643953105,2755,2755,2755,2750,1378
20240402,151600,640160865,2750,2760,2760,2750,25353
20240402,151500,570314160,2760,2765,2765,2760,5304
20240402,151400,555671585,2765,2765,2765,2765,255
20240402,151300,554966510,2760,2765,2765,2760,1661
20240402,151200,550380345,2765,2765,2765,2760,1176
20240402,151100,547133705,2765,2765,2765,2765,17
20240402,151000,547086700,2765,2765,2765,2765,1232
20240402,150900,543680220,2765,2765,2770,2765,266
20240402,150800,542944710,2765,2765,2765,2765,5
20240402,150700,542930885,2770,2770,2770,2770,0
20240402,150600,542930885,2770,2770,2770,2770,5419
20240402,150500,527920255,2765,2765,2765,2765,0
20240402,150400,527920255,2765,2765,2765,2765,688
20240402,150300,526017935,2765,2760,2765,2760,2228
20240402,150200,519865920,2760,2760,2765,2760,3764
20240402,150100,509474510,2765,2765,2765,2765,29
20240402,150000,509394325,2765,2765,2765,2760,147
20240402,145900,508987885,2765,2765,2765,2765,183
20240402,145800,508481890,2760,2765,2765,2760,130
20240402,145700,508122445,2765,2765,2765,2765,0
20240402,145600,508122445,2765,2765,2765,2765,174
20240402,145500,507641335,2770,2765,2770,2765,6
20240402,145400,507624730,2765,2770,2770,2760,28
20240402,145300,507547385,2765,2765,2765,2760,6823
20240402,145200,488688515,2765,2765,2765,2765,0
20240402,145100,488688515,2765,2765,2765,2765,0
20240402,145000,488688515,2765,2770,2770,2765,213
20240402,144900,488099515,2775,2775,2775,2775,0
20240402,144800,488099515,2775,2775,2775,2775,0
20240402,144700,488099515,2775,2775,2775,2775,1
20240402,144600,488096740,2775,2775,2775,2775,1
20240402,144500,488093965,2765,2765,2765,2765,1
20240402,144400,488091200,2765,2765,2765,2765,0
20240402,144300,488091200,2765,2765,2765,2765,723
20240402,144200,486092105,2770,2770,2770,2770,1808
20240402,144100,481083945,2765,2765,2765,2765,1502
20240402,144000,476930915,2765,2765,2765,2765,0
20240402,143900,476930915,2765,2765,2765,2765,0
20240402,143800,476930915,2765,2765,2765,2765,4000
20240402,143700,465870915,2765,2770,2770,2765,2735
20240402,143600,458308605,2770,2770,2770,2770,200
20240402,143500,457754605,2770,2770,2770,2770,3
20240402,143400,457746295,2765,2765,2765,2765,2
20240402,143300,457740765,2770,2770,2770,2770,11
20240402,143200,457710295,2770,2770,2770,2770,8
20240402,143100,457688135,2770,2770,2770,2765,1273
20240402,143000,454167190,2770,2765,2770,2765,326
20240402,142900,453265790,2770,2770,2770,2770,121
20240402,142800,452930620,2765,2775,2775,2765,1259
20240402,142700,449448185,2775,2775,2775,2775,0
20240402,142600,449448185,2775,2775,2775,2775,100
20240402,142500,449170685,2775,2770,2775,2770,12
20240402,142400,449137440,2775,2775,2775,2775,0
20240402,142300,449137440,2775,2775,2775,2775,0
20240402,142200,449137440,2775,2775,2775,2775,0
20240402,142100,449137440,2775,2775,2775,2775,0
20240402,142000,449137440,2775,2775,2775,2775,362
20240402,141900,448132890,2775,2775,2775,2775,1
20240402,141800,448130115,2765,2765,2765,2765,700
20240402,141700,446194615,2770,2770,2770,2770,500
20240402,141600,444809615,2765,2765,2765,2765,1476
20240402,141500,440728475,2765,2765,2765,2765,0
20240402,141400,440728475,2765,2765,2765,2765,0
20240402,141300,440728475,2765,2765,2765,2765,7
20240402,141200,440709120,2765,2765,2765,2765,1
20240402,141100,440706355,2770,2770,2770,2770,2800
20240402,141000,432950355,2770,2770,2770,2770,3
20240402,140900,432942045,2765,2765,2765,2765,3855
20240402,140800,422282970,2765,2770,2770,2765,202
20240402,140700,421723440,2770,2770,2770,2770,200
20240402,140600,421169440,2770,2770,2770,2770,202
20240402,140500,420609900,2770,2765,2770,2765,236
20240402,140400,419957180,2765,2765,2765,2765,0
20240402,140300,419957180,2765,2765,2765,2765,7
20240402,140200,419937825,2765,2765,2765,2765,332
20240402,140100,419019845,2770,2770,2770,2770,0
20240402,140000,419019845,2770,2765,2770,2765,2700
20240402,135900,411553845,2765,2770,2770,2765,319
20240402,135800,410670810,2770,2770,2770,2770,20
20240402,135700,410615410,2770,2770,2770,2770,4353
20240402,135600,398557600,2770,2770,2770,2770,0
20240402,135500,398557600,2770,2770,2770,2770,1947
20240402,135400,393164410,2770,2770,2770,2770,500
20240402,135300,391779410,2775,2775,2775,2775,50
20240402,135200,391640660,2780,2780,2780,2780,100
20240402,135100,391362660,2775,2775,2775,2775,0
20240402,135000,391362660,2775,2775,2775,2775,0
20240402,134900,391362660,2775,2775,2775,2775,0
20240402,134800,391362660,2775,2775,2775,2775,0
20240402,134700,391362660,2775,2770,2775,2770,24
20240402,134600,391296080,2775,2775,2775,2775,180
20240402,134500,390796580,2780,2780,2780,2780,0
20240402,134400,390796580,2780,2780,2780,2780,0
20240402,134300,390796580,2780,2775,2780,2775,101
20240402,134200,390516300,2770,2770,2770,2770,1292
20240402,134100,386937460,2770,2770,2770,2770,0
20240402,134000,386937460,2770,2775,2775,2770,120
20240402,133900,386604560,2780,2780,2780,2780,0
20240402,133800,386604560,2780,2780,2780,2780,0
20240402,133700,386604560,2780,2770,2780,2770,45
20240402,133600,386479900,2775,2775,2775,2775,30
20240402,133500,386396650,2775,2775,2775,2775,0
20240402,133400,386396650,2775,2775,2775,2775,0
20240402,133300,386396650,2775,2775,2775,2775,100
20240402,133200,386119150,2775,2775,2775,2775,18
20240402,133100,386069200,2770,2770,2770,2770,0
20240402,133000,386069200,2770,2775,2775,2770,1681
20240402,132900,381412805,2775,2775,2775,2775,3509
20240402,132800,371675330,2775,2775,2780,2775,977
20240402,132700,368964150,2780,2780,2780,2780,10
20240402,132600,368936350,2775,2775,2775,2775,100
20240402,132500,368658850,2775,2775,2775,2775,0
20240402,132400,368658850,2775,2775,2775,2775,9
20240402,132300,368633875,2775,2775,2775,2775,0
20240402,132200,368633875,2775,2775,2775,2775,0
20240402,132100,368633875,2775,2775,2775,2775,0
20240402,132000,368633875,2775,2775,2775,2775,55
20240402,131900,368481250,2775,2775,2775,2775,0
20240402,131800,368481250,2775,2775,2775,2775,0
20240402,131700,368481250,2775,2775,2775,2775,321
20240402,131600,367590475,2785,2785,2785,2785,19
20240402,131500,367537560,2780,2780,2780,2780,0
20240402,131400,367537560,2780,2780,2780,2780,0
20240402,131300,367537560,2780,2780,2780,2780,0
20240402,131200,367537560,2780,2780,2780,2780,0
20240402,131100,367537560,2780,2780,2780,2780,270
20240402,131000,366786960,2785,2785,2785,2785,27
20240402,130900,366711765,2785,2785,2785,2785,0
20240402,130800,366711765,2785,2785,2785,2785,0
20240402,130700,366711765,2785,2785,2785,2785,0
20240402,130600,366711765,2785,2785,2785,2785,1
20240402,130500,366708980,2780,2780,2780,2780,1000
20240402,130400,363928980,2780,2785,2785,2780,66
20240402,130300,363745490,2785,2785,2785,2785,129
20240402,130200,363386225,2780,2780,2780,2780,0
20240402,130100,363386225,2780,2780,2780,2780,2
20240402,130000,363380665,2775,2775,2775,2775,0
20240402,125900,363380665,2775,2780,2780,2775,4944
20240402,125800,349655775,2785,2785,2785,2785,0
20240402,125700,349655775,2785,2785,2785,2785,0
20240402,125600,349655775,2785,2785,2785,2785,1
20240402,125500,349652990,2785,2780,2785,2780,3030
20240402,125400,341229570,2775,2775,2775,2775,0
20240402,125300,341229570,2775,2775,2775,2775,397
20240402,125200,340127895,2780,2780,2780,2780,0
20240402,125100,340127895,2780,2780,2780,2780,43
20240402,125000,340008355,2775,2775,2775,2775,0
20240402,124900,340008355,2775,2780,2780,2775,503
20240402,124800,338612515,2780,2775,2780,2775,133
20240402,124700,338242940,2775,2775,2775,2775,350
20240402,124600,337271690,2775,2775,2775,2775,1453
20240402,124500,333239615,2775,2775,2775,2775,0
20240402,124400,333239615,2775,2775,2775,2775,20
20240402,124300,333184115,2775,2775,2775,2775,0
20240402,124200,333184115,2775,2775,2775,2775,10
20240402,124100,333156365,2775,2775,2775,2775,560
20240402,124000,331602365,2780,2785,2785,2780,3245
20240402,123900,322581260,2780,2780,2780,2780,365
20240402,123800,321566560,2790,2790,2790,2790,0
20240402,123700,321566560,2790,2790,2790,2790,0
20240402,123600,321566560,2790,2790,2790,2790,0
20240402,123500,321566560,2790,2790,2790,2790,0
20240402,123400,321566560,2790,2790,2790,2790,0
20240402,123300,321566560,2790,2785,2790,2775,4024
20240402,123200,310385825,2790,2790,2790,2790,0
20240402,123100,310385825,2790,2790,2790,2790,3
20240402,123000,310377455,2790,2790,2790,2790,1
20240402,122900,310374665,2780,2780,2780,2780,0
20240402,122800,310374665,2780,2780,2780,2780,0
20240402,122700,310374665,2780,2780,2780,2780,0
20240402,122600,310374665,2780,2780,2780,2780,0
20240402,122500,310374665,2780,2780,2780,2780,0
20240402,122400,310374665,2780,2780,2780,2780,0
20240402,122300,310374665,2780,2780,2780,2780,0
20240402,122200,310374665,2780,2780,2780,2780,432
20240402,122100,309173705,2790,2790,2790,2790,0
20240402,122000,309173705,2790,2790,2790,2790,0
20240402,121900,309173705,2790,2790,2790,2790,5
20240402,121800,309159755,2790,2790,2790,2790,0
20240402,121700,309159755,2790,2790,2790,2790,150
20240402,121600,308741255,2780,2780,2780,2780,0
20240402,121500,308741255,2780,2780,2780,2780,0
20240402,121400,308741255,2780,2780,2780,2780,0
20240402,121300,308741255,2780,2780,2780,2780,334
20240402,121200,307812735,2780,2790,2790,2780,718
20240402,121100,305816540,2790,2790,2790,2790,31
20240402,121000,305730050,2790,2790,2790,2790,0
20240402,120900,305730050,2790,2790,2790,2790,0
20240402,120800,305730050,2790,2790,2790,2790,0
20240402,120700,305730050,2790,2790,2790,2790,0
20240402,120600,305730050,2790,2790,2790,2790,0
20240402,120500,305730050,2790,2790,2790,2780,17
20240402,120400,305682700,2785,2785,2785,2785,101
20240402,120300,305401415,2790,2790,2790,2790,0
20240402,120200,305401415,2790,2790,2790,2790,120
20240402,120100,305066615,2780,2780,2780,2780,0
20240402,120000,305066615,2780,2780,2780,2780,0
20240402,115900,305066615,2780,2790,2790,2780,177
20240402,115800,304572805,2790,2790,2790,2790,1
20240402,115700,304570015,2780,2780,2780,2780,0
20240402,115600,304570015,2780,2780,2780,2780,0
20240402,115500,304570015,2780,2780,2780,2780,0
20240402,115400,304570015,2780,2785,2785,2780,117
20240402,115300,304244390,2790,2790,2790,2790,0
20240402,115200,304244390,2790,2785,2790,2785,4
20240402,115100,304233245,2790,2790,2790,2790,0
20240402,115000,304233245,2790,2790,2790,2790,0
20240402,114900,304233245,2790,2790,2790,2790,0
20240402,114800,304233245,2790,2790,2790,2790,0
20240402,114700,304233245,2790,2790,2790,2790,0
20240402,114600,304233245,2790,2790,2790,2790,0
20240402,114500,304233245,2790,2790,2790,2790,1
20240402,114400,304230455,2785,2785,2785,2785,0
20240402,114300,304230455,2785,2785,2785,2785,1658
20240402,114200,299612925,2790,2790,2790,2790,1
20240402,114100,299610135,2790,2790,2790,2790,400
20240402,114000,298494135,2790,2790,2790,2790,530
20240402,113900,297015435,2790,2790,2790,2790,40
20240402,113800,296903835,2785,2785,2785,2785,274
20240402,113700,296140745,2790,2790,2790,2790,0
20240402,113600,296140745,2790,2790,2790,2790,0
20240402,113500,296140745,2790,2790,2790,2790,100
20240402,113400,295861745,2790,2790,2790,2790,2
20240402,113300,295856165,2785,2785,2785,2785,0
20240402,113200,295856165,2785,2795,2795,2785,285
20240402,113100,295062390,2795,2795,2795,2795,1
20240402,113000,295059595,2785,2795,2795,2785,11
20240402,112900,295028950,2785,2785,2785,2785,0
20240402,112800,295028950,2785,2790,2790,2785,110
20240402,112700,294722100,2790,2790,2790,2790,0
20240402,112600,294722100,2790,2790,2795,2790,21
20240402,112500,294663465,2790,2790,2790,2790,5
20240402,112400,294649515,2795,2795,2795,2795,880
20240402,112300,292189915,2795,2795,2795,2795,1
20240402,112200,292187120,2785,2785,2785,2785,49
20240402,112100,292050655,2785,2785,2785,2785,0
20240402,112000,292050655,2785,2785,2785,2785,1
20240402,111900,292047870,2780,2780,2780,2780,16
20240402,111800,292003390,2785,2780,2785,2780,2228
20240402,111700,285803340,2775,2780,2780,2775,141
20240402,111600,285411365,2780,2780,2780,2780,0
20240402,111500,285411365,2780,2780,2780,2780,100
20240402,111400,285133365,2780,2780,2780,2780,0
20240402,111300,285133365,2780,2780,2780,2780,100
20240402,111200,284855365,2780,2780,2780,2780,388
20240402,111100,283776725,2780,2780,2780,2780,655
20240402,111000,281955825,2780,2780,2780,2780,100
20240402,110900,281677825,2780,2780,2780,2780,5
20240402,110800,281663925,2780,2780,2780,2780,13
20240402,110700,281627785,2780,2780,2780,2780,58
20240402,110600,281466545,2780,2780,2780,2780,0
20240402,110500,281466545,2780,2780,2780,2780,0
20240402,110400,281466545,2780,2780,2780,2780,20
20240402,110300,281410945,2780,2780,2780,2780,1
20240402,110200,281408165,2775,2775,2775,2775,300
20240402,110100,280575665,2775,2775,2775,2775,0
20240402,110000,280575665,2775,2780,2780,2775,799
20240402,105900,278356945,2780,2780,2780,2780,0
20240402,105800,278356945,2780,2790,2795,2780,838
20240402,105700,276019435,2790,2790,2790,2790,38
20240402,105600,275913415,2790,2780,2790,2780,22
20240402,105500,275852235,2790,2790,2790,2790,1
20240402,105400,275849445,2780,2780,2780,2780,626
20240402,105300,274109165,2780,2780,2780,2780,0
20240402,105200,274109165,2780,2780,2780,2780,2584
20240402,105100,266925645,2785,2785,2785,2785,1
20240402,105000,266922860,2780,2780,2780,2780,58
20240402,104900,266761620,2780,2780,2780,2780,135
20240402,104800,266386320,2780,2780,2780,2780,255
20240402,104700,265677420,2785,2785,2785,2785,4
20240402,104600,265666280,2790,2790,2790,2790,116
20240402,104500,265342640,2790,2790,2790,2790,0
20240402,104400,265342640,2790,2780,2790,2780,12
20240402,104300,265309270,2780,2780,2780,2780,327
20240402,104200,264400210,2780,2780,2780,2775,672
20240402,104100,262532100,2790,2790,2790,2790,0
20240402,104000,262532100,2790,2790,2790,2790,0
20240402,103900,262532100,2790,2780,2790,2780,253
20240402,103800,261828750,2780,2780,2780,2780,30
20240402,103700,261745350,2785,2785,2785,2785,703
20240402,103600,259787495,2790,2790,2790,2790,0
20240402,103500,259787495,2790,2790,2790,2790,0
20240402,103400,259787495,2790,2790,2790,2790,50
20240402,103300,259647995,2790,2790,2790,2790,0
20240402,103200,259647995,2790,2790,2790,2790,20
20240402,103100,259592195,2790,2790,2790,2790,700
20240402,103000,257639195,2790,2790,2790,2790,0
20240402,102900,257639195,2790,2790,2790,2790,5
20240402,102800,257625245,2790,2790,2790,2790,30
20240402,102700,257541545,2790,2780,2790,2775,562
20240402,102600,255979465,2790,2790,2790,2790,0
20240402,102500,255979465,2790,2790,2790,2790,0
20240402,102400,255979465,2790,2785,2790,2775,705
20240402,102300,254021615,2785,2780,2785,2780,1117
20240402,102200,250911275,2775,2780,2780,2775,226
20240402,102100,250283100,2780,2780,2780,2780,794
20240402,102000,248075780,2780,2780,2780,2780,0
20240402,101900,248075780,2780,2780,2780,2780,0
20240402,101800,248075780,2780,2775,2780,2775,48
20240402,101700,247942345,2780,2780,2780,2775,302
20240402,101600,247102790,2780,2780,2780,2780,1000
20240402,101500,244322790,2775,2775,2775,2775,400
20240402,101400,243212790,2780,2785,2785,2780,1351
20240402,101300,239452005,2780,2780,2785,2780,314
20240402,101200,238578830,2780,2780,2780,2780,100
20240402,101100,238300830,2775,2785,2785,2775,1894
20240402,101000,233035205,2785,2785,2785,2785,2
20240402,100900,233029635,2785,2785,2785,2785,32
20240402,100800,232940515,2785,2785,2785,2785,0
20240402,100700,232940515,2785,2785,2785,2785,30
20240402,100600,232856965,2785,2785,2785,2785,11
20240402,100500,232826330,2785,2785,2785,2785,31
20240402,100400,232739995,2785,2780,2785,2780,374
20240402,100300,231698605,2785,2785,2785,2780,403
20240402,100200,230576260,2785,2785,2785,2785,205
20240402,100100,230005335,2780,2785,2785,2780,1020
20240402,100000,227169635,2785,2785,2785,2785,10
20240402,095900,227141785,2785,2785,2785,2785,10
20240402,095800,227113935,2785,2785,2790,2785,426
20240402,095700,225927475,2785,2785,2785,2785,0
20240402,095600,225927475,2785,2785,2785,2780,159
20240402,095500,225484705,2785,2785,2785,2785,0
20240402,095400,225484705,2785,2780,2785,2780,1777
20240402,095300,220541010,2780,2780,2780,2780,1
20240402,095200,220538230,2775,2780,2780,2775,126
20240402,095100,220188575,2780,2780,2780,2780,0
20240402,095000,220188575,2780,2780,2780,2780,300
20240402,094900,219354575,2785,2785,2785,2785,200
20240402,094800,218797575,2785,2785,2785,2785,2
20240402,094700,218792005,2785,2785,2785,2785,363
20240402,094600,217781050,2785,2770,2785,2765,1199
20240402,094500,214463155,2770,2770,2770,2770,3
20240402,094400,214454845,2775,2775,2775,2775,460
20240402,094300,213178345,2770,2770,2770,2770,0
20240402,094200,213178345,2770,2770,2770,2770,452
20240402,094100,211926305,2775,2770,2775,2770,910
20240402,094000,209402005,2770,2770,2770,2770,115
20240402,093900,209083455,2765,2765,2765,2765,121
20240402,093800,208748890,2775,2790,2790,2765,8113
20240402,093700,186303960,2775,2770,2775,2770,5998
20240402,093600,169685930,2770,2775,2775,2770,3553
20240402,093500,159837105,2790,2775,2790,2775,1653
20240402,093400,155248580,2780,2780,2780,2780,62
20240402,093300,155076220,2790,2790,2790,2790,0
20240402,093200,155076220,2790,2785,2790,2785,11
20240402,093100,155045555,2775,2780,2785,2775,664
20240402,093000,153202850,2775,2775,2775,2775,1
20240402,092900,153200075,2790,2780,2790,2775,401
20240402,092800,152084930,2780,2780,2780,2770,910
20240402,092700,149559640,2785,2785,2785,2785,101
20240402,092600,149278355,2770,2775,2790,2765,3860
20240402,092500,138589800,2775,2775,2780,2775,148
20240402,092400,138178600,2775,2775,2775,2775,300
20240402,092300,137346100,2790,2790,2790,2790,0
20240402,092200,137346100,2790,2780,2790,2780,149
20240402,092100,136931700,2765,2780,2780,2765,11841
20240402,092000,104113750,2780,2780,2780,2780,0
20240402,091900,104113750,2780,2775,2780,2775,603
20240402,091800,102437420,2780,2780,2780,2780,2514
20240402,091700,95448500,2780,2780,2790,2780,470
20240402,091600,94141800,2780,2785,2785,2780,1016
20240402,091500,91314570,2785,2785,2785,2780,359
20240402,091400,90316270,2780,2785,2785,2780,200
20240402,091300,89760160,2780,2780,2780,2780,6
20240402,091200,89743480,2780,2780,2780,2780,2022
20240402,091100,84122320,2780,2775,2790,2775,5811
20240402,091000,67979640,2775,2790,2790,2775,5896
20240402,090900,51573295,2790,2790,2790,2790,436
20240402,090800,50356855,2785,2790,2790,2785,5040
20240402,090700,36301775,2790,2810,2810,2790,767
20240402,090600,34147885,2790,2800,2800,2790,1823
20240402,090500,29049550,2800,2805,2805,2800,3712
20240402,090400,18655945,2810,2800,2810,2800,3
20240402,090300,18647525,2815,2805,2815,2800,317
20240402,090200,17758765,2805,2815,2815,2805,352
20240402,090100,16767895,2805,2800,2815,2800,2091
20240402,090000,10908095,2795,2810,2810,2795,3846