KissMeData/014530/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,185500,3361323165,3995,3995,3995,3995,24802
20240402,185400,3361323165,3995,3995,3995,3995,0
20240402,185300,3361323165,3995,3995,3995,3995,0
20240402,185200,3361323165,3995,3995,3995,3995,0
20240402,185100,3361323165,3995,3995,3995,3995,0
20240402,185000,3361323165,3995,3995,3995,3995,0
20240402,184900,3361323165,3995,3995,3995,3995,0
20240402,184800,3361323165,3995,3995,3995,3995,0
20240402,184700,3361323165,3995,3995,3995,3995,0
20240402,184600,3361323165,3995,3995,3995,3995,0
20240402,184500,3361323165,3995,3995,3995,3995,0
20240402,184400,3361323165,3995,3995,3995,3995,0
20240402,184300,3361323165,3995,3995,3995,3995,0
20240402,184200,3361323165,3995,3995,3995,3995,0
20240402,184100,3361323165,3995,3995,3995,3995,0
20240402,184000,3361323165,3995,3995,3995,3995,0
20240402,183900,3361323165,3995,3995,3995,3995,0
20240402,183800,3361323165,3995,3995,3995,3995,0
20240402,183700,3361323165,3995,3995,3995,3995,0
20240402,183600,3361323165,3995,3995,3995,3995,0
20240402,183500,3361323165,3995,3995,3995,3995,0
20240402,183400,3361323165,3995,3995,3995,3995,0
20240402,183300,3361323165,3995,3995,3995,3995,0
20240402,183200,3361323165,3995,3995,3995,3995,0
20240402,183100,3361323165,3995,3995,3995,3995,0
20240402,183000,3361323165,3995,3995,3995,3995,0
20240402,182900,3361323165,3995,3995,3995,3995,0
20240402,182800,3361323165,3995,3995,3995,3995,0
20240402,182700,3361323165,3995,3995,3995,3995,0
20240402,182600,3361323165,3995,3995,3995,3995,0
20240402,182500,3361323165,3995,3995,3995,3995,24802
20240402,182400,3361323165,3995,3995,3995,3995,0
20240402,182300,3361323165,3995,3995,3995,3995,0
20240402,182200,3361323165,3995,3995,3995,3995,0
20240402,182100,3361323165,3995,3995,3995,3995,0
20240402,182000,3361323165,3995,3995,3995,3995,0
20240402,181900,3361323165,3995,3995,3995,3995,0
20240402,181800,3361323165,3995,3995,3995,3995,0
20240402,181700,3361323165,3995,3995,3995,3995,0
20240402,181600,3361323165,3995,3995,3995,3995,0
20240402,181500,3361323165,3995,3995,3995,3995,0
20240402,181400,3361323165,3995,3995,3995,3995,0
20240402,181300,3361323165,3995,3995,3995,3995,0
20240402,181200,3361323165,3995,3995,3995,3995,0
20240402,181100,3361323165,3995,3995,3995,3995,0
20240402,181000,3361323165,3995,3995,3995,3995,0
20240402,180900,3361323165,3995,3995,3995,3995,0
20240402,180800,3361323165,3995,3995,3995,3995,0
20240402,180700,3361323165,3995,3995,3995,3995,0
20240402,180600,3361323165,3995,3995,3995,3995,0
20240402,180500,3361323165,3995,3995,3995,3995,0
20240402,180400,3361323165,3995,3995,3995,3995,0
20240402,180300,3361323165,3995,3995,3995,3995,0
20240402,180200,3361323165,3995,3995,3995,3995,0
20240402,180100,3361323165,3995,3995,3995,3995,0
20240402,180000,3361323165,3995,3995,3995,3995,0
20240402,175900,3361323165,3995,3995,3995,3995,0
20240402,175800,3361323165,3995,3995,3995,3995,0
20240402,175700,3361323165,3995,3995,3995,3995,0
20240402,175600,3361323165,3995,3995,3995,3995,0
20240402,175500,3361323165,3995,3995,3995,3995,24802
20240402,175400,3361323165,3995,3995,3995,3995,0
20240402,175300,3361323165,3995,3995,3995,3995,0
20240402,175200,3361323165,3995,3995,3995,3995,0
20240402,175100,3361323165,3995,3995,3995,3995,0
20240402,175000,3361323165,3995,3995,3995,3995,0
20240402,174900,3361323165,3995,3995,3995,3995,0
20240402,174800,3361323165,3995,3995,3995,3995,0
20240402,174700,3361323165,3995,3995,3995,3995,0
20240402,174600,3361323165,3995,3995,3995,3995,0
20240402,174500,3361323165,3995,3995,3995,3995,0
20240402,174400,3361323165,3995,3995,3995,3995,0
20240402,174300,3361323165,3995,3995,3995,3995,0
20240402,174200,3361323165,3995,3995,3995,3995,0
20240402,174100,3361323165,3995,3995,3995,3995,0
20240402,174000,3361323165,3995,3995,3995,3995,0
20240402,173900,3361323165,3995,3995,3995,3995,0
20240402,173800,3361323165,3995,3995,3995,3995,0
20240402,173700,3361323165,3995,3995,3995,3995,0
20240402,173600,3361323165,3995,3995,3995,3995,0
20240402,173500,3361323165,3995,3995,3995,3995,0
20240402,173400,3361323165,3995,3995,3995,3995,0
20240402,173300,3361323165,3995,3995,3995,3995,0
20240402,173200,3361323165,3995,3995,3995,3995,0
20240402,173100,3361323165,3995,3995,3995,3995,0
20240402,173000,3361323165,3995,3995,3995,3995,0
20240402,172900,3361323165,3995,3995,3995,3995,0
20240402,172800,3361323165,3995,3995,3995,3995,0
20240402,172700,3361323165,3995,3995,3995,3995,0
20240402,172600,3361323165,3995,3995,3995,3995,0
20240402,172500,3361323165,3995,3995,3995,3995,24802
20240402,172400,3361323165,3995,3995,3995,3995,0
20240402,172300,3361323165,3995,3995,3995,3995,0
20240402,172200,3361323165,3995,3995,3995,3995,0
20240402,172100,3361323165,3995,3995,3995,3995,0
20240402,172000,3361323165,3995,3995,3995,3995,0
20240402,171900,3361323165,3995,3995,3995,3995,0
20240402,171800,3361323165,3995,3995,3995,3995,0
20240402,171700,3361323165,3995,3995,3995,3995,0
20240402,171600,3361323165,3995,3995,3995,3995,0
20240402,171500,3361323165,3995,3995,3995,3995,0
20240402,171400,3361323165,3995,3995,3995,3995,0
20240402,171300,3361323165,3995,3995,3995,3995,0
20240402,171200,3361323165,3995,3995,3995,3995,0
20240402,171100,3361323165,3995,3995,3995,3995,0
20240402,171000,3361323165,3995,3995,3995,3995,0
20240402,170900,3361323165,3995,3995,3995,3995,0
20240402,170800,3361323165,3995,3995,3995,3995,0
20240402,170700,3361323165,3995,3995,3995,3995,0
20240402,170600,3361323165,3995,3995,3995,3995,0
20240402,170500,3361323165,3995,3995,3995,3995,0
20240402,170400,3361323165,3995,3995,3995,3995,0
20240402,170300,3361323165,3995,3995,3995,3995,0
20240402,170200,3361323165,3995,3995,3995,3995,0
20240402,170100,3361323165,3995,3995,3995,3995,0
20240402,170000,3361323165,3995,3995,3995,3995,0
20240402,165900,3361323165,3995,3995,3995,3995,0
20240402,165800,3361323165,3995,3995,3995,3995,0
20240402,165700,3361323165,3995,3995,3995,3995,0
20240402,165600,3361323165,3995,3995,3995,3995,0
20240402,165500,3361323165,3995,3995,3995,3995,24802
20240402,165400,3361323165,3995,3995,3995,3995,0
20240402,165300,3361323165,3995,3995,3995,3995,0
20240402,165200,3361323165,3995,3995,3995,3995,0
20240402,165100,3361323165,3995,3995,3995,3995,0
20240402,165000,3361323165,3995,3995,3995,3995,0
20240402,164900,3361323165,3995,3995,3995,3995,0
20240402,164800,3361323165,3995,3995,3995,3995,0
20240402,164700,3361323165,3995,3995,3995,3995,0
20240402,164600,3361323165,3995,3995,3995,3995,0
20240402,164500,3361323165,3995,3995,3995,3995,0
20240402,164400,3361323165,3995,3995,3995,3995,0
20240402,164300,3361323165,3995,3995,3995,3995,0
20240402,164200,3361323165,3995,3995,3995,3995,0
20240402,164100,3361323165,3995,3995,3995,3995,0
20240402,164000,3361323165,3995,3995,3995,3995,0
20240402,163900,3361323165,3995,3995,3995,3995,0
20240402,163800,3361323165,3995,3995,3995,3995,0
20240402,163700,3361323165,3995,3995,3995,3995,0
20240402,163600,3361323165,3995,3995,3995,3995,0
20240402,163500,3361323165,3995,3995,3995,3995,0
20240402,163400,3361323165,3995,3995,3995,3995,0
20240402,163300,3361323165,3995,3995,3995,3995,0
20240402,163200,3361323165,3995,3995,3995,3995,0
20240402,163100,3361323165,3995,3995,3995,3995,0
20240402,163000,3361323165,3995,3995,3995,3995,0
20240402,162900,3361323165,3995,3995,3995,3995,0
20240402,162800,3361323165,3995,3995,3995,3995,0
20240402,162700,3361323165,3995,3995,3995,3995,0
20240402,162600,3361323165,3995,3995,3995,3995,0
20240402,162500,3361323165,3995,3995,3995,3995,24802
20240402,162400,3361323165,3995,3995,3995,3995,0
20240402,162300,3361323165,3995,3995,3995,3995,0
20240402,162200,3361323165,3995,3995,3995,3995,0
20240402,162100,3361323165,3995,3995,3995,3995,0
20240402,162000,3361323165,3995,3995,3995,3995,0
20240402,161900,3361323165,3995,3995,3995,3995,0
20240402,161800,3361323165,3995,3995,3995,3995,0
20240402,161700,3361323165,3995,3995,3995,3995,0
20240402,161600,3361323165,3995,3995,3995,3995,0
20240402,161500,3361323165,3995,3995,3995,3995,0
20240402,161400,3361323165,3995,3995,3995,3995,0
20240402,161300,3361323165,3995,3995,3995,3995,0
20240402,161200,3361323165,3995,3995,3995,3995,0
20240402,161100,3361323165,3995,3995,3995,3995,0
20240402,161000,3361323165,3995,3995,3995,3995,0
20240402,160900,3361323165,3995,3995,3995,3995,0
20240402,160800,3361323165,3995,3995,3995,3995,0
20240402,160700,3361323165,3995,3995,3995,3995,0
20240402,160600,3361323165,3995,3995,3995,3995,0
20240402,160500,3361323165,3995,3995,3995,3995,0
20240402,160400,3361323165,3995,3995,3995,3995,0
20240402,160300,3361323165,3995,3995,3995,3995,0
20240402,160200,3361323165,3995,3995,3995,3995,0
20240402,160100,3361323165,3995,3995,3995,3995,0
20240402,160000,3361323165,3995,3995,3995,3995,0
20240402,155900,3361323165,3995,3995,3995,3995,0
20240402,155800,3361323165,3995,3995,3995,3995,0
20240402,155700,3361323165,3995,3995,3995,3995,0
20240402,155600,3361323165,3995,3995,3995,3995,0
20240402,155500,3361323165,3995,3995,3995,3995,24802
20240402,155400,3361323165,3995,3995,3995,3995,0
20240402,155300,3361323165,3995,3995,3995,3995,0
20240402,155200,3361323165,3995,3995,3995,3995,0
20240402,155100,3361323165,3995,3995,3995,3995,0
20240402,155000,3361323165,3995,3995,3995,3995,0
20240402,154900,3361323165,3995,3995,3995,3995,0
20240402,154800,3361323165,3995,3995,3995,3995,0
20240402,154700,3361323165,3995,3995,3995,3995,0
20240402,154600,3361323165,3995,3995,3995,3995,0
20240402,154500,3361323165,3995,3995,3995,3995,0
20240402,154400,3361323165,3995,3995,3995,3995,0
20240402,154300,3361323165,3995,3995,3995,3995,0
20240402,154200,3361323165,3995,3995,3995,3995,0
20240402,154100,3361323165,3995,3995,3995,3995,0
20240402,154000,3361323165,3995,3995,3995,3995,0
20240402,153900,3361323165,3995,3995,3995,3995,0
20240402,153800,3361323165,3995,3995,3995,3995,0
20240402,153700,3361323165,3995,3995,3995,3995,0
20240402,153600,3361323165,3995,3995,3995,3995,0
20240402,153500,3361323165,3995,3995,3995,3995,0
20240402,153400,3361323165,3995,3995,3995,3995,0
20240402,153300,3361323165,3995,3995,3995,3995,0
20240402,153200,3361323165,3995,3995,3995,3995,0
20240402,153100,3361323165,3995,3995,3995,3995,0
20240402,153000,3361323165,3995,3995,3995,3995,24802
20240402,152900,3262239175,3990,3990,3990,3990,0
20240402,152800,3262239175,3990,3990,3990,3990,0
20240402,152700,3262239175,3990,3990,3990,3990,0
20240402,152600,3262239175,3990,3990,3990,3990,0
20240402,152500,3262239175,3990,3990,3990,3990,0
20240402,152400,3262239175,3990,3990,3990,3990,0
20240402,152300,3262239175,3990,3990,3990,3990,0
20240402,152200,3262239175,3990,3990,3990,3990,0
20240402,152100,3262239175,3990,3990,3990,3990,0
20240402,152000,3262239175,3990,3990,3990,3990,0
20240402,151900,3262239175,3990,4000,4000,3980,3821
20240402,151800,3247016620,4000,3990,4000,3985,4601
20240402,151700,3228647415,3995,3995,3995,3990,3599
20240402,151600,3214277665,4000,3985,4005,3985,6080
20240402,151500,3189976455,3990,3995,4000,3985,2831
20240402,151400,3178671590,4000,3990,4000,3985,9147
20240402,151300,3142121660,3990,4000,4005,3990,11089
20240402,151200,3097778540,4005,3965,4005,3965,6910
20240402,151100,3070173975,3975,3955,3975,3955,1605
20240402,151000,3063807675,3955,3950,3960,3950,3014
20240402,150900,3051889285,3945,3950,3960,3945,1676
20240402,150800,3045274795,3950,3945,3960,3945,554
20240402,150700,3043088715,3945,3965,3965,3945,1765
20240402,150600,3036124495,3950,3950,3960,3950,3949
20240402,150500,3020520245,3960,3960,3965,3945,2506
20240402,150400,3010605300,3965,3950,3970,3940,4862
20240402,150300,2991360875,3950,3960,3970,3945,10872
20240402,150200,2948394965,3960,3965,3970,3960,11877
20240402,150100,2901333560,3980,3980,3980,3970,5
20240402,150000,2901313670,3970,3975,3985,3965,5196
20240402,145900,2880681155,3995,4000,4000,3980,2836
20240402,145800,2869352250,4000,3990,4000,3985,4873
20240402,145700,2849890175,3995,3985,3995,3980,7603
20240402,145600,2819590080,3995,3990,4000,3985,5477
20240402,145500,2797730110,3990,3990,3990,3975,2325
20240402,145400,2788461040,3990,3960,3990,3960,3177
20240402,145300,2775845415,3955,3985,3985,3955,12736
20240402,145200,2725226110,3985,3995,4000,3985,10123
20240402,145100,2684813420,3995,3980,3995,3980,2283
20240402,145000,2675716050,3980,4000,4000,3980,3384
20240402,144900,2662218295,4000,3990,4000,3985,6806
20240402,144800,2635018360,3990,3975,3990,3975,2911
20240402,144700,2623427160,3975,3980,3985,3975,3052
20240402,144600,2611273810,3980,3985,3995,3980,6155
20240402,144500,2586726610,3990,3970,3990,3965,3066
20240402,144400,2574510920,3970,3965,3970,3960,3024
20240402,144300,2562528005,3965,3970,3970,3960,1285
20240402,144200,2557432865,3970,3985,3995,3960,8962
20240402,144100,2521802730,3985,3960,3985,3960,7551
20240402,144000,2491836705,3960,3960,3970,3945,9651
20240402,143900,2453698635,3970,3960,3970,3955,5471
20240402,143800,2432032940,3960,3970,3970,3960,6802
20240402,143700,2405049975,3970,3985,3990,3970,14299
20240402,143600,2348076585,3985,3995,4000,3965,10157
20240402,143500,2307644805,4005,4020,4035,3990,26538
20240402,143400,2201013215,4020,4010,4030,3985,11898
20240402,143300,2153319460,4010,4005,4030,3985,30977
20240402,143200,2029300750,4005,4015,4030,3995,35133
20240402,143100,1888455445,4015,4030,4040,4015,20510
20240402,143000,1805848280,4030,4030,4060,4015,36564
20240402,142900,1658133495,4025,4015,4025,4000,37768
20240402,142800,1506501320,4000,3980,4015,3975,24762
20240402,142700,1407644625,3980,3970,3980,3960,6929
20240402,142600,1380094140,3970,3965,3970,3960,2475
20240402,142500,1370269650,3965,3950,3965,3950,2305
20240402,142400,1361148060,3950,3960,3960,3950,2300
20240402,142300,1352062115,3950,3970,3975,3950,13948
20240402,142200,1296825060,3970,3965,3970,3960,1506
20240402,142100,1290847875,3965,3960,3965,3950,13787
20240402,142000,1236263670,3960,3970,3975,3955,11926
20240402,141900,1188952525,3970,3980,3985,3970,6151
20240402,141800,1164467580,3975,3990,3995,3970,9846
20240402,141700,1125293895,3990,3965,4000,3965,20297
20240402,141600,1044448085,3960,3965,3970,3960,5588
20240402,141500,1022276500,3965,3965,3965,3955,2046
20240402,141400,1014170710,3965,3965,3970,3965,4598
20240402,141300,995931315,3960,3925,3965,3925,14813
20240402,141200,937357870,3925,3925,3940,3925,1710
20240402,141100,930646105,3940,3940,3945,3940,4053
20240402,141000,914677280,3945,3945,3945,3940,3325
20240402,140900,901563670,3945,3940,3945,3940,373
20240402,140800,900093850,3940,3945,3945,3940,2458
20240402,140700,890409080,3945,3940,3945,3940,1030
20240402,140600,886350730,3945,3945,3945,3945,83
20240402,140500,886023295,3945,3945,3945,3945,1684
20240402,140400,879379915,3940,3945,3945,3940,4084
20240402,140300,863287445,3925,3940,3940,3925,310
20240402,140200,862068295,3950,3940,3950,3940,449
20240402,140100,860297055,3930,3945,3945,3930,168
20240402,140000,859634595,3945,3930,3945,3930,1894
20240402,135900,852167330,3930,3930,3930,3930,1
20240402,135800,852163400,3935,3925,3935,3925,290
20240402,135700,851025140,3935,3935,3935,3935,2654
20240402,135600,840581650,3940,3935,3940,3935,573
20240402,135500,838325425,3935,3935,3935,3925,228
20240402,135400,837428255,3920,3940,3940,3920,2479
20240402,135300,827676945,3940,3930,3940,3930,249
20240402,135200,826697275,3940,3945,3945,3940,1074
20240402,135100,822465215,3940,3945,3945,3940,7023
20240402,135000,794766550,3945,3940,3945,3940,100
20240402,134900,794372500,3950,3950,3950,3950,0
20240402,134800,794372500,3950,3960,3960,3940,122
20240402,134700,793890075,3960,3915,3960,3915,31183
20240402,134600,670904245,3910,3910,3910,3910,778
20240402,134500,667862265,3910,3910,3910,3910,19
20240402,134400,667787975,3900,3900,3900,3900,0
20240402,134300,667787975,3900,3900,3900,3900,637
20240402,134200,665303675,3900,3900,3900,3900,0
20240402,134100,665303675,3900,3890,3900,3890,909
20240402,134000,661764115,3890,3890,3890,3890,1
20240402,133900,661760225,3890,3890,3890,3890,0
20240402,133800,661760225,3890,3890,3890,3890,0
20240402,133700,661760225,3890,3890,3890,3890,245
20240402,133600,660807175,3890,3900,3900,3890,424
20240402,133500,659153765,3900,3900,3900,3900,340
20240402,133400,657827765,3900,3900,3900,3900,58
20240402,133300,657601565,3890,3890,3890,3890,0
20240402,133200,657601565,3890,3890,3890,3890,0
20240402,133100,657601565,3890,3895,3895,3890,142
20240402,133000,657049135,3890,3890,3890,3890,0
20240402,132900,657049135,3890,3890,3890,3890,0
20240402,132800,657049135,3890,3900,3900,3890,1764
20240402,132700,650172125,3900,3900,3900,3900,0
20240402,132600,650172125,3900,3900,3900,3900,0
20240402,132500,650172125,3900,3900,3900,3900,0
20240402,132400,650172125,3900,3900,3900,3900,664
20240402,132300,647582525,3900,3905,3905,3900,305
20240402,132200,646392270,3915,3915,3915,3915,0
20240402,132100,646392270,3915,3905,3915,3905,15
20240402,132000,646333685,3915,3915,3915,3915,10
20240402,131900,646294535,3905,3905,3905,3905,250
20240402,131800,645318285,3910,3920,3920,3910,552
20240402,131700,643156955,3920,3920,3920,3920,0
20240402,131600,643156955,3920,3920,3920,3920,0
20240402,131500,643156955,3920,3920,3920,3920,0
20240402,131400,643156955,3920,3920,3920,3920,3
20240402,131300,643145195,3910,3915,3915,3910,581
20240402,131200,640873180,3915,3915,3915,3915,150
20240402,131100,640285930,3920,3920,3920,3920,6
20240402,131000,640262410,3920,3920,3920,3920,254
20240402,130900,639266730,3925,3925,3925,3925,11
20240402,130800,639223555,3910,3910,3910,3910,0
20240402,130700,639223555,3910,3910,3910,3910,0
20240402,130600,639223555,3910,3910,3910,3910,0
20240402,130500,639223555,3910,3910,3910,3910,0
20240402,130400,639223555,3910,3910,3910,3910,428
20240402,130300,637550075,3905,3905,3905,3905,9
20240402,130200,637514930,3910,3910,3910,3910,0
20240402,130100,637514930,3910,3910,3910,3910,0
20240402,130000,637514930,3910,3910,3910,3910,0
20240402,125900,637514930,3910,3910,3910,3910,0
20240402,125800,637514930,3910,3910,3910,3910,0
20240402,125700,637514930,3910,3905,3910,3905,120
20240402,125600,637046200,3905,3905,3905,3905,6
20240402,125500,637022770,3900,3905,3910,3900,151
20240402,125400,636432870,3910,3910,3910,3910,50
20240402,125300,636237370,3910,3910,3910,3910,500
20240402,125200,634282370,3925,3925,3925,3925,0
20240402,125100,634282370,3925,3925,3925,3925,0
20240402,125000,634282370,3925,3925,3925,3925,0
20240402,124900,634282370,3925,3925,3925,3925,1
20240402,124800,634278445,3900,3900,3900,3900,200
20240402,124700,633498445,3900,3900,3900,3900,106
20240402,124600,633085045,3920,3920,3920,3920,0
20240402,124500,633085045,3920,3920,3920,3920,501
20240402,124400,631121125,3900,3900,3900,3900,807
20240402,124300,627973825,3900,3920,3925,3900,1684
20240402,124200,621394715,3930,3930,3930,3930,1
20240402,124100,621390785,3930,3930,3930,3930,139
20240402,124000,620844515,3930,3930,3930,3930,2
20240402,123900,620836655,3930,3930,3930,3930,1772
20240402,123800,613872695,3935,3930,3935,3930,10962
20240402,123700,570789025,3930,3930,3930,3925,865
20240402,123600,567390300,3930,3930,3935,3930,530
20240402,123500,565307375,3930,3925,3935,3915,4428
20240402,123400,547899020,3925,3915,3925,3915,1437
20240402,123300,542265450,3915,3905,3920,3905,1111
20240402,123200,537914720,3910,3910,3915,3910,451
20240402,123100,536151055,3910,3910,3915,3910,1412
20240402,123000,530630130,3930,3910,3930,3910,125
20240402,122900,530140860,3930,3930,3930,3930,705
20240402,122800,527370210,3925,3930,3935,3925,1538
20240402,122700,521324165,3925,3905,3925,3905,3692
20240402,122600,506855630,3895,3895,3895,3895,99
20240402,122500,506470025,3895,3910,3910,3895,179
20240402,122400,505770830,3905,3910,3910,3905,32
20240402,122300,505645865,3890,3890,3890,3890,0
20240402,122200,505645865,3890,3890,3890,3890,2590
20240402,122100,495570765,3890,3900,3900,3890,12500
20240402,122000,446914910,3900,3910,3910,3900,268
20240402,121900,445868515,3915,3915,3915,3915,41
20240402,121800,445708000,3910,3910,3910,3910,101
20240402,121700,445313090,3910,3910,3910,3910,443
20240402,121600,443580960,3910,3905,3910,3905,1191
20240402,121500,438925235,3905,3905,3905,3905,1
20240402,121400,438921330,3905,3900,3905,3890,666
20240402,121300,436328340,3895,3895,3895,3895,0
20240402,121200,436328340,3895,3895,3895,3895,0
20240402,121100,436328340,3895,3895,3895,3895,0
20240402,121000,436328340,3895,3895,3895,3895,10
20240402,120900,436289390,3895,3895,3895,3895,0
20240402,120800,436289390,3895,3895,3895,3895,0
20240402,120700,436289390,3895,3895,3895,3895,637
20240402,120600,433808275,3895,3895,3895,3895,0
20240402,120500,433808275,3895,3895,3895,3895,2
20240402,120400,433800485,3900,3900,3900,3900,0
20240402,120300,433800485,3900,3900,3900,3900,0
20240402,120200,433800485,3900,3900,3900,3900,0
20240402,120100,433800485,3900,3890,3900,3890,300
20240402,120000,432630640,3890,3890,3890,3890,26
20240402,115900,432529500,3895,3895,3895,3895,2
20240402,115800,432521710,3890,3890,3890,3890,26
20240402,115700,432420570,3895,3890,3895,3890,38
20240402,115600,432272735,3890,3890,3890,3890,26
20240402,115500,432171595,3890,3890,3890,3890,425
20240402,115400,430518345,3890,3890,3890,3890,500
20240402,115300,428573345,3890,3895,3895,3890,3164
20240402,115200,416262185,3895,3895,3895,3895,27
20240402,115100,416157020,3895,3895,3895,3895,68
20240402,115000,415892160,3895,3895,3895,3895,28
20240402,114900,415783100,3895,3895,3895,3895,26
20240402,114800,415681830,3890,3880,3895,3880,1095
20240402,114700,411422195,3880,3880,3880,3880,25
20240402,114600,411325195,3885,3885,3885,3885,1
20240402,114500,411321310,3880,3880,3880,3880,26
20240402,114400,411220430,3880,3880,3880,3880,25
20240402,114300,411123430,3880,3880,3880,3880,26
20240402,114200,411022550,3880,3880,3880,3880,25
20240402,114100,410925550,3875,3875,3875,3875,0
20240402,114000,410925550,3875,3875,3875,3875,0
20240402,113900,410925550,3875,3875,3875,3875,1
20240402,113800,410921675,3875,3875,3875,3875,25
20240402,113700,410824800,3875,3875,3875,3875,36
20240402,113600,410685300,3875,3875,3875,3875,25
20240402,113500,410588425,3875,3875,3875,3875,26
20240402,113400,410487675,3875,3875,3875,3875,25
20240402,113300,410390800,3875,3875,3875,3875,0
20240402,113200,410390800,3875,3875,3875,3875,26
20240402,113100,410290050,3875,3880,3880,3875,27
20240402,113000,410185420,3875,3875,3875,3875,26
20240402,112900,410084670,3880,3875,3880,3875,550
20240402,112800,407953170,3875,3880,3880,3875,426
20240402,112700,406301415,3880,3880,3880,3880,26
20240402,112600,406200535,3885,3885,3885,3885,1
20240402,112500,406196650,3880,3880,3880,3880,25
20240402,112400,406099650,3885,3885,3885,3885,1000
20240402,112300,402214650,3885,3885,3885,3885,405
20240402,112200,400641225,3885,3880,3885,3880,27
20240402,112100,400536460,3885,3885,3885,3885,1
20240402,112000,400532575,3880,3880,3880,3880,100
20240402,111900,400144575,3880,3880,3880,3880,203
20240402,111800,399356935,3880,3880,3880,3875,36
20240402,111700,399217380,3875,3880,3880,3875,37
20240402,111600,399073950,3880,3880,3880,3880,0
20240402,111500,399073950,3880,3875,3880,3875,96
20240402,111400,398701600,3875,3875,3875,3875,26
20240402,111300,398600850,3875,3875,3875,3875,304
20240402,111200,397422850,3875,3880,3880,3875,1792
20240402,111100,390470015,3880,3885,3885,3880,333
20240402,111000,389176440,3885,3885,3885,3885,170
20240402,110900,388515990,3885,3885,3885,3885,26
20240402,110800,388414980,3890,3890,3890,3890,390
20240402,110700,386897880,3890,3890,3890,3890,26
20240402,110600,386796740,3895,3895,3895,3895,1
20240402,110500,386792845,3890,3900,3900,3890,19
20240402,110400,386718925,3900,3895,3905,3895,104
20240402,110300,386313480,3890,3890,3890,3890,220
20240402,110200,385457680,3890,3890,3890,3890,26
20240402,110100,385356540,3890,3890,3890,3890,126
20240402,110000,384866400,3895,3895,3895,3895,10
20240402,105900,384827450,3890,3890,3890,3890,1
20240402,105800,384823560,3890,3890,3890,3890,816
20240402,105700,381649320,3895,3895,3895,3895,121
20240402,105600,381178025,3895,3900,3900,3895,2480
20240402,105500,371508325,3900,3900,3900,3900,25
20240402,105400,371410825,3900,3900,3900,3900,48
20240402,105300,371223625,3900,3900,3900,3900,0
20240402,105200,371223625,3900,3900,3900,3900,456
20240402,105100,369445225,3900,3905,3905,3900,28
20240402,105000,369336015,3900,3900,3900,3900,26
20240402,104900,369234615,3900,3900,3900,3900,25
20240402,104800,369137115,3900,3900,3900,3900,26
20240402,104700,369035715,3905,3900,3905,3900,106
20240402,104600,368622285,3900,3900,3900,3900,26
20240402,104500,368520885,3920,3905,3920,3905,2376
20240402,104400,359223705,3905,3900,3910,3900,282
20240402,104300,358122385,3905,3900,3905,3900,433
20240402,104200,356433675,3895,3890,3895,3890,541
20240402,104100,354326605,3890,3895,3895,3890,563
20240402,104000,352136385,3895,3895,3895,3895,20
20240402,103900,352058485,3890,3890,3890,3890,35
20240402,103800,351922335,3890,3900,3900,3890,19
20240402,103700,351848315,3895,3890,3895,3890,41
20240402,103600,351688750,3890,3890,3890,3890,25
20240402,103500,351591500,3890,3890,3890,3890,26
20240402,103400,351490360,3890,3890,3890,3890,25
20240402,103300,351393110,3890,3890,3890,3890,344
20240402,103200,350054950,3890,3890,3890,3890,26
20240402,103100,349953810,3890,3890,3890,3890,25
20240402,103000,349856560,3890,3890,3890,3890,31
20240402,102900,349735970,3900,3900,3900,3900,0
20240402,102800,349735970,3900,3895,3900,3895,944
20240402,102700,346054500,3890,3890,3890,3890,25
20240402,102600,345957250,3885,3885,3885,3885,136
20240402,102500,345428890,3885,3890,3890,3885,1701
20240402,102400,338820230,3890,3890,3890,3890,38
20240402,102300,338672410,3890,3895,3895,3890,625
20240402,102200,336240560,3895,3895,3895,3895,46
20240402,102100,336061390,3895,3895,3895,3895,135
20240402,102000,335535565,3900,3900,3900,3900,902
20240402,101900,332017765,3895,3905,3905,3895,1257
20240402,101800,327115590,3900,3905,3905,3895,974
20240402,101700,323316550,3900,3900,3905,3900,893
20240402,101600,319833725,3900,3915,3915,3900,391
20240402,101500,318304570,3915,3910,3915,3910,822
20240402,101400,315089280,3910,3905,3910,3905,1508
20240402,101300,309193125,3910,3905,3910,3905,72
20240402,101200,308911630,3905,3910,3910,3905,1614
20240402,101100,302606130,3920,3925,3925,3915,393
20240402,101000,301064130,3930,3910,3930,3905,6596
20240402,100900,275265345,3910,3915,3915,3910,609
20240402,100800,272881380,3915,3915,3915,3910,41
20240402,100700,272720940,3910,3905,3915,3905,603
20240402,100600,270364395,3910,3915,3915,3905,3691
20240402,100500,255921280,3915,3915,3930,3915,2406
20240402,100400,246490550,3910,3935,3935,3910,1010
20240402,100300,242519485,3920,3875,3940,3875,17073
20240402,100200,175811485,3875,3875,3875,3875,21
20240402,100100,175730110,3880,3875,3880,3875,27
20240402,100000,175625480,3875,3870,3880,3870,1440
20240402,095900,170041885,3865,3865,3865,3865,26
20240402,095800,169941395,3865,3870,3870,3865,111
20240402,095700,169511880,3865,3865,3865,3865,25
20240402,095600,169415255,3865,3865,3865,3865,50
20240402,095500,169222005,3865,3865,3865,3865,25
20240402,095400,169125380,3870,3870,3870,3870,1
20240402,095300,169121510,3865,3870,3870,3865,501
20240402,095200,167182770,3870,3870,3870,3870,76
20240402,095100,166888650,3870,3870,3870,3865,28
20240402,095000,166780420,3870,3870,3870,3865,27
20240402,094900,166676055,3870,3865,3870,3865,28
20240402,094800,166567825,3870,3865,3870,3865,30
20240402,094700,166451855,3870,3870,3870,3870,9
20240402,094600,166417025,3870,3870,3870,3870,26
20240402,094500,166316405,3870,3870,3875,3870,261
20240402,094400,165305655,3865,3870,3870,3865,26
20240402,094300,165205160,3870,3870,3870,3870,261
20240402,094200,164195090,3870,3870,3870,3870,0
20240402,094100,164195090,3870,3870,3870,3870,26
20240402,094000,164094470,3870,3870,3870,3870,28
20240402,093900,163986110,3875,3875,3875,3875,21
20240402,093800,163904735,3875,3865,3880,3860,1109
20240402,093700,159623915,3865,3865,3865,3865,100
20240402,093600,159237415,3860,3870,3870,3860,1051
20240402,093500,155171505,3875,3875,3875,3875,0
20240402,093400,155171505,3875,3875,3880,3875,7981
20240402,093300,124245015,3875,3880,3880,3875,372
20240402,093200,122801780,3875,3875,3875,3875,638
20240402,093100,120329530,3875,3880,3880,3875,30
20240402,093000,120213255,3875,3880,3880,3875,76
20240402,092900,119918505,3880,3875,3880,3875,3270
20240402,092800,107247250,3875,3875,3875,3875,26
20240402,092700,107146500,3880,3880,3880,3880,0
20240402,092600,107146500,3880,3880,3880,3880,60
20240402,092500,106913700,3875,3880,3880,3875,86
20240402,092400,106580150,3880,3875,3880,3875,84
20240402,092300,106254600,3875,3870,3875,3870,703
20240402,092200,103533485,3870,3870,3870,3870,26
20240402,092100,103432865,3875,3870,3875,3870,25
20240402,092000,103336110,3865,3870,3870,3865,27
20240402,091900,103231745,3865,3870,3875,3865,86
20240402,091800,102898980,3875,3875,3875,3875,21
20240402,091700,102817605,3865,3870,3875,3865,13464
20240402,091600,50778685,3870,3870,3870,3870,434
20240402,091500,49099105,3870,3870,3870,3865,529
20240402,091400,47052005,3870,3870,3870,3870,22
20240402,091300,46966865,3865,3870,3870,3865,423
20240402,091200,45331865,3870,3870,3870,3870,0
20240402,091100,45331865,3870,3870,3870,3870,25
20240402,091000,45235115,3875,3880,3880,3870,128
20240402,090900,44739240,3875,3875,3875,3875,29
20240402,090800,44626865,3880,3880,3880,3880,2
20240402,090700,44619105,3870,3875,3875,3870,5890
20240402,090600,21818975,3880,3875,3880,3875,28
20240402,090500,21710465,3880,3880,3880,3880,2085
20240402,090400,13620665,3880,3880,3880,3880,0
20240402,090300,13620665,3880,3880,3880,3880,20
20240402,090200,13543065,3890,3895,3895,3890,1087
20240402,090100,9311440,3900,3900,3900,3895,41
20240402,090000,9151640,3900,3905,3905,3880,2345