KissMeData/044340/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,191800,225826320,9250,9250,9250,9250,417
20240402,191700,225826320,9250,9250,9250,9250,0
20240402,191600,225826320,9250,9250,9250,9250,0
20240402,191500,225826320,9250,9250,9250,9250,0
20240402,191400,225826320,9250,9250,9250,9250,0
20240402,191300,225826320,9250,9250,9250,9250,0
20240402,191200,225826320,9250,9250,9250,9250,0
20240402,191100,225826320,9250,9250,9250,9250,0
20240402,191000,225826320,9250,9250,9250,9250,0
20240402,190900,225826320,9250,9250,9250,9250,0
20240402,190800,225826320,9250,9250,9250,9250,0
20240402,190700,225826320,9250,9250,9250,9250,0
20240402,190600,225826320,9250,9250,9250,9250,0
20240402,190500,225826320,9250,9250,9250,9250,0
20240402,190400,225826320,9250,9250,9250,9250,0
20240402,190300,225826320,9250,9250,9250,9250,0
20240402,190200,225826320,9250,9250,9250,9250,0
20240402,190100,225826320,9250,9250,9250,9250,0
20240402,190000,225826320,9250,9250,9250,9250,0
20240402,185900,225826320,9250,9250,9250,9250,0
20240402,185800,225826320,9250,9250,9250,9250,0
20240402,185700,225826320,9250,9250,9250,9250,0
20240402,185600,225826320,9250,9250,9250,9250,0
20240402,185500,225826320,9250,9250,9250,9250,0
20240402,185400,225826320,9250,9250,9250,9250,0
20240402,185300,225826320,9250,9250,9250,9250,0
20240402,185200,225826320,9250,9250,9250,9250,0
20240402,185100,225826320,9250,9250,9250,9250,0
20240402,185000,225826320,9250,9250,9250,9250,0
20240402,184900,225826320,9250,9250,9250,9250,0
20240402,184800,225826320,9250,9250,9250,9250,417
20240402,184700,225826320,9250,9250,9250,9250,0
20240402,184600,225826320,9250,9250,9250,9250,0
20240402,184500,225826320,9250,9250,9250,9250,0
20240402,184400,225826320,9250,9250,9250,9250,0
20240402,184300,225826320,9250,9250,9250,9250,0
20240402,184200,225826320,9250,9250,9250,9250,0
20240402,184100,225826320,9250,9250,9250,9250,0
20240402,184000,225826320,9250,9250,9250,9250,0
20240402,183900,225826320,9250,9250,9250,9250,0
20240402,183800,225826320,9250,9250,9250,9250,0
20240402,183700,225826320,9250,9250,9250,9250,0
20240402,183600,225826320,9250,9250,9250,9250,0
20240402,183500,225826320,9250,9250,9250,9250,0
20240402,183400,225826320,9250,9250,9250,9250,0
20240402,183300,225826320,9250,9250,9250,9250,0
20240402,183200,225826320,9250,9250,9250,9250,0
20240402,183100,225826320,9250,9250,9250,9250,0
20240402,183000,225826320,9250,9250,9250,9250,0
20240402,182900,225826320,9250,9250,9250,9250,0
20240402,182800,225826320,9250,9250,9250,9250,0
20240402,182700,225826320,9250,9250,9250,9250,0
20240402,182600,225826320,9250,9250,9250,9250,0
20240402,182500,225826320,9250,9250,9250,9250,0
20240402,182400,225826320,9250,9250,9250,9250,0
20240402,182300,225826320,9250,9250,9250,9250,0
20240402,182200,225826320,9250,9250,9250,9250,0
20240402,182100,225826320,9250,9250,9250,9250,0
20240402,182000,225826320,9250,9250,9250,9250,0
20240402,181900,225826320,9250,9250,9250,9250,0
20240402,181800,225826320,9250,9250,9250,9250,417
20240402,181700,225826320,9250,9250,9250,9250,0
20240402,181600,225826320,9250,9250,9250,9250,0
20240402,181500,225826320,9250,9250,9250,9250,0
20240402,181400,225826320,9250,9250,9250,9250,0
20240402,181300,225826320,9250,9250,9250,9250,0
20240402,181200,225826320,9250,9250,9250,9250,0
20240402,181100,225826320,9250,9250,9250,9250,0
20240402,181000,225826320,9250,9250,9250,9250,0
20240402,180900,225826320,9250,9250,9250,9250,0
20240402,180800,225826320,9250,9250,9250,9250,0
20240402,180700,225826320,9250,9250,9250,9250,0
20240402,180600,225826320,9250,9250,9250,9250,0
20240402,180500,225826320,9250,9250,9250,9250,0
20240402,180400,225826320,9250,9250,9250,9250,0
20240402,180300,225826320,9250,9250,9250,9250,0
20240402,180200,225826320,9250,9250,9250,9250,0
20240402,180100,225826320,9250,9250,9250,9250,0
20240402,180000,225826320,9250,9250,9250,9250,0
20240402,175900,225826320,9250,9250,9250,9250,0
20240402,175800,225826320,9250,9250,9250,9250,0
20240402,175700,225826320,9250,9250,9250,9250,0
20240402,175600,225826320,9250,9250,9250,9250,0
20240402,175500,225826320,9250,9250,9250,9250,0
20240402,175400,225826320,9250,9250,9250,9250,0
20240402,175300,225826320,9250,9250,9250,9250,0
20240402,175200,225826320,9250,9250,9250,9250,0
20240402,175100,225826320,9250,9250,9250,9250,0
20240402,175000,225826320,9250,9250,9250,9250,0
20240402,174900,225826320,9250,9250,9250,9250,0
20240402,174800,225826320,9250,9250,9250,9250,417
20240402,174700,225826320,9250,9250,9250,9250,0
20240402,174600,225826320,9250,9250,9250,9250,0
20240402,174500,225826320,9250,9250,9250,9250,0
20240402,174400,225826320,9250,9250,9250,9250,0
20240402,174300,225826320,9250,9250,9250,9250,0
20240402,174200,225826320,9250,9250,9250,9250,0
20240402,174100,225826320,9250,9250,9250,9250,0
20240402,174000,225826320,9250,9250,9250,9250,0
20240402,173900,225826320,9250,9250,9250,9250,0
20240402,173800,225826320,9250,9250,9250,9250,0
20240402,173700,225826320,9250,9250,9250,9250,0
20240402,173600,225826320,9250,9250,9250,9250,0
20240402,173500,225826320,9250,9250,9250,9250,0
20240402,173400,225826320,9250,9250,9250,9250,0
20240402,173300,225826320,9250,9250,9250,9250,0
20240402,173200,225826320,9250,9250,9250,9250,0
20240402,173100,225826320,9250,9250,9250,9250,0
20240402,173000,225826320,9250,9250,9250,9250,0
20240402,172900,225826320,9250,9250,9250,9250,0
20240402,172800,225826320,9250,9250,9250,9250,0
20240402,172700,225826320,9250,9250,9250,9250,0
20240402,172600,225826320,9250,9250,9250,9250,0
20240402,172500,225826320,9250,9250,9250,9250,0
20240402,172400,225826320,9250,9250,9250,9250,0
20240402,172300,225826320,9250,9250,9250,9250,0
20240402,172200,225826320,9250,9250,9250,9250,0
20240402,172100,225826320,9250,9250,9250,9250,0
20240402,172000,225826320,9250,9250,9250,9250,0
20240402,171900,225826320,9250,9250,9250,9250,0
20240402,171800,225826320,9250,9250,9250,9250,417
20240402,171700,225826320,9250,9250,9250,9250,0
20240402,171600,225826320,9250,9250,9250,9250,0
20240402,171500,225826320,9250,9250,9250,9250,0
20240402,171400,225826320,9250,9250,9250,9250,0
20240402,171300,225826320,9250,9250,9250,9250,0
20240402,171200,225826320,9250,9250,9250,9250,0
20240402,171100,225826320,9250,9250,9250,9250,0
20240402,171000,225826320,9250,9250,9250,9250,0
20240402,170900,225826320,9250,9250,9250,9250,0
20240402,170800,225826320,9250,9250,9250,9250,0
20240402,170700,225826320,9250,9250,9250,9250,0
20240402,170600,225826320,9250,9250,9250,9250,0
20240402,170500,225826320,9250,9250,9250,9250,0
20240402,170400,225826320,9250,9250,9250,9250,0
20240402,170300,225826320,9250,9250,9250,9250,0
20240402,170200,225826320,9250,9250,9250,9250,0
20240402,170100,225826320,9250,9250,9250,9250,0
20240402,170000,225826320,9250,9250,9250,9250,0
20240402,165900,225826320,9250,9250,9250,9250,0
20240402,165800,225826320,9250,9250,9250,9250,0
20240402,165700,225826320,9250,9250,9250,9250,0
20240402,165600,225826320,9250,9250,9250,9250,0
20240402,165500,225826320,9250,9250,9250,9250,0
20240402,165400,225826320,9250,9250,9250,9250,0
20240402,165300,225826320,9250,9250,9250,9250,0
20240402,165200,225826320,9250,9250,9250,9250,0
20240402,165100,225826320,9250,9250,9250,9250,0
20240402,165000,225826320,9250,9250,9250,9250,0
20240402,164900,225826320,9250,9250,9250,9250,0
20240402,164800,225826320,9250,9250,9250,9250,417
20240402,164700,225826320,9250,9250,9250,9250,0
20240402,164600,225826320,9250,9250,9250,9250,0
20240402,164500,225826320,9250,9250,9250,9250,0
20240402,164400,225826320,9250,9250,9250,9250,0
20240402,164300,225826320,9250,9250,9250,9250,0
20240402,164200,225826320,9250,9250,9250,9250,0
20240402,164100,225826320,9250,9250,9250,9250,0
20240402,164000,225826320,9250,9250,9250,9250,0
20240402,163900,225826320,9250,9250,9250,9250,0
20240402,163800,225826320,9250,9250,9250,9250,0
20240402,163700,225826320,9250,9250,9250,9250,0
20240402,163600,225826320,9250,9250,9250,9250,0
20240402,163500,225826320,9250,9250,9250,9250,0
20240402,163400,225826320,9250,9250,9250,9250,0
20240402,163300,225826320,9250,9250,9250,9250,0
20240402,163200,225826320,9250,9250,9250,9250,0
20240402,163100,225826320,9250,9250,9250,9250,0
20240402,163000,225826320,9250,9250,9250,9250,0
20240402,162900,225826320,9250,9250,9250,9250,0
20240402,162800,225826320,9250,9250,9250,9250,0
20240402,162700,225826320,9250,9250,9250,9250,0
20240402,162600,225826320,9250,9250,9250,9250,0
20240402,162500,225826320,9250,9250,9250,9250,0
20240402,162400,225826320,9250,9250,9250,9250,0
20240402,162300,225826320,9250,9250,9250,9250,0
20240402,162200,225826320,9250,9250,9250,9250,0
20240402,162100,225826320,9250,9250,9250,9250,0
20240402,162000,225826320,9250,9250,9250,9250,0
20240402,161900,225826320,9250,9250,9250,9250,0
20240402,161800,225826320,9250,9250,9250,9250,417
20240402,161700,225826320,9250,9250,9250,9250,0
20240402,161600,225826320,9250,9250,9250,9250,0
20240402,161500,225826320,9250,9250,9250,9250,0
20240402,161400,225826320,9250,9250,9250,9250,0
20240402,161300,225826320,9250,9250,9250,9250,0
20240402,161200,225826320,9250,9250,9250,9250,0
20240402,161100,225826320,9250,9250,9250,9250,0
20240402,161000,225826320,9250,9250,9250,9250,0
20240402,160900,225826320,9250,9250,9250,9250,0
20240402,160800,225826320,9250,9250,9250,9250,0
20240402,160700,225826320,9250,9250,9250,9250,0
20240402,160600,225826320,9250,9250,9250,9250,0
20240402,160500,225826320,9250,9250,9250,9250,0
20240402,160400,225826320,9250,9250,9250,9250,0
20240402,160300,225826320,9250,9250,9250,9250,0
20240402,160200,225826320,9250,9250,9250,9250,0
20240402,160100,225826320,9250,9250,9250,9250,0
20240402,160000,225826320,9250,9250,9250,9250,0
20240402,155900,225826320,9250,9250,9250,9250,0
20240402,155800,225826320,9250,9250,9250,9250,0
20240402,155700,225826320,9250,9250,9250,9250,0
20240402,155600,225826320,9250,9250,9250,9250,0
20240402,155500,225826320,9250,9250,9250,9250,0
20240402,155400,225826320,9250,9250,9250,9250,0
20240402,155300,225826320,9250,9250,9250,9250,0
20240402,155200,225826320,9250,9250,9250,9250,0
20240402,155100,225826320,9250,9250,9250,9250,0
20240402,155000,225826320,9250,9250,9250,9250,0
20240402,154900,225826320,9250,9250,9250,9250,0
20240402,154800,225826320,9250,9250,9250,9250,417
20240402,154700,225826320,9250,9250,9250,9250,0
20240402,154600,225826320,9250,9250,9250,9250,0
20240402,154500,225826320,9250,9250,9250,9250,0
20240402,154400,225826320,9250,9250,9250,9250,0
20240402,154300,225826320,9250,9250,9250,9250,0
20240402,154200,225826320,9250,9250,9250,9250,0
20240402,154100,225826320,9250,9250,9250,9250,0
20240402,154000,225826320,9250,9250,9250,9250,0
20240402,153900,225826320,9250,9250,9250,9250,0
20240402,153800,225826320,9250,9250,9250,9250,0
20240402,153700,225826320,9250,9250,9250,9250,0
20240402,153600,225826320,9250,9250,9250,9250,0
20240402,153500,225826320,9250,9250,9250,9250,0
20240402,153400,225826320,9250,9250,9250,9250,0
20240402,153300,225826320,9250,9250,9250,9250,0
20240402,153200,225826320,9250,9250,9250,9250,0
20240402,153100,225826320,9250,9250,9250,9250,0
20240402,153000,225826320,9250,9250,9250,9250,417
20240402,152900,221969070,9240,9240,9240,9240,0
20240402,152800,221969070,9240,9240,9240,9240,0
20240402,152700,221969070,9240,9240,9240,9240,0
20240402,152600,221969070,9240,9240,9240,9240,0
20240402,152500,221969070,9240,9240,9240,9240,0
20240402,152400,221969070,9240,9240,9240,9240,0
20240402,152300,221969070,9240,9240,9240,9240,0
20240402,152200,221969070,9240,9240,9240,9240,0
20240402,152100,221969070,9240,9240,9240,9240,0
20240402,152000,221969070,9240,9240,9240,9240,0
20240402,151900,221969070,9240,9240,9240,9240,108
20240402,151800,220971150,9230,9230,9230,9230,67
20240402,151700,220352740,9230,9230,9230,9230,44
20240402,151600,219946620,9230,9230,9230,9230,20
20240402,151500,219762020,9230,9230,9230,9230,255
20240402,151400,217408370,9240,9240,9240,9240,32
20240402,151300,217112690,9240,9240,9240,9240,100
20240402,151200,216188690,9240,9240,9240,9240,12
20240402,151100,216077810,9240,9240,9240,9240,11
20240402,151000,215976170,9240,9240,9240,9240,0
20240402,150900,215976170,9240,9240,9240,9240,0
20240402,150800,215976170,9240,9240,9240,9240,79
20240402,150700,215246210,9250,9250,9250,9250,52
20240402,150600,214765210,9270,9270,9270,9270,0
20240402,150500,214765210,9270,9270,9270,9270,3
20240402,150400,214737400,9250,9250,9250,9250,0
20240402,150300,214737400,9250,9250,9250,9250,20
20240402,150200,214552400,9250,9250,9250,9250,62
20240402,150100,213978900,9250,9250,9250,9250,1
20240402,150000,213969650,9230,9230,9230,9230,0
20240402,145900,213969650,9230,9230,9230,9230,0
20240402,145800,213969650,9230,9230,9230,9230,0
20240402,145700,213969650,9230,9230,9230,9230,0
20240402,145600,213969650,9230,9230,9230,9230,0
20240402,145500,213969650,9230,9230,9230,9230,0
20240402,145400,213969650,9230,9230,9230,9230,0
20240402,145300,213969650,9230,9240,9240,9230,250
20240402,145200,211661050,9250,9250,9250,9250,10
20240402,145100,211568550,9240,9240,9240,9240,0
20240402,145000,211568550,9240,9250,9250,9240,807
20240402,144900,204108560,9260,9260,9260,9260,1
20240402,144800,204099300,9260,9260,9260,9260,7
20240402,144700,204034480,9250,9250,9250,9250,1
20240402,144600,204025230,9260,9260,9260,9260,0
20240402,144500,204025230,9260,9260,9260,9260,0
20240402,144400,204025230,9260,9260,9260,9260,0
20240402,144300,204025230,9260,9260,9260,9260,6
20240402,144200,203969670,9260,9260,9260,9260,0
20240402,144100,203969670,9260,9260,9260,9260,0
20240402,144000,203969670,9260,9260,9260,9260,2
20240402,143900,203951150,9250,9250,9250,9250,0
20240402,143800,203951150,9250,9250,9250,9250,50
20240402,143700,203488650,9250,9250,9250,9250,113
20240402,143600,202443400,9280,9280,9280,9280,1
20240402,143500,202434120,9250,9250,9250,9250,0
20240402,143400,202434120,9250,9250,9250,9250,1499
20240402,143300,188568370,9260,9260,9280,9260,9
20240402,143200,188485010,9250,9250,9250,9250,1
20240402,143100,188475760,9250,9260,9260,9250,359
20240402,143000,185153220,9260,9260,9260,9260,0
20240402,142900,185153220,9260,9260,9260,9260,0
20240402,142800,185153220,9260,9260,9260,9260,490
20240402,142700,180615820,9260,9260,9260,9260,0
20240402,142600,180615820,9260,9260,9260,9260,0
20240402,142500,180615820,9260,9270,9270,9260,1978
20240402,142400,162279790,9270,9270,9270,9270,1147
20240402,142300,151647100,9280,9280,9280,9280,351
20240402,142200,148389820,9300,9300,9300,9300,0
20240402,142100,148389820,9300,9300,9300,9300,5
20240402,142000,148343320,9300,9300,9300,9300,51
20240402,141900,147869020,9300,9300,9300,9300,10
20240402,141800,147776020,9300,9300,9300,9300,0
20240402,141700,147776020,9300,9300,9300,9300,0
20240402,141600,147776020,9300,9300,9300,9300,0
20240402,141500,147776020,9300,9300,9300,9300,3
20240402,141400,147748120,9300,9300,9300,9300,3
20240402,141300,147720220,9300,9300,9300,9300,0
20240402,141200,147720220,9300,9300,9300,9300,1
20240402,141100,147710920,9290,9290,9290,9290,0
20240402,141000,147710920,9290,9290,9290,9290,0
20240402,140900,147710920,9290,9290,9300,9290,33
20240402,140800,147404340,9280,9280,9280,9280,0
20240402,140700,147404340,9280,9300,9300,9280,626
20240402,140600,141593980,9300,9300,9300,9300,0
20240402,140500,141593980,9300,9290,9300,9290,465
20240402,140400,137273560,9280,9280,9280,9280,0
20240402,140300,137273560,9280,9280,9280,9280,0
20240402,140200,137273560,9280,9280,9280,9280,0
20240402,140100,137273560,9280,9280,9280,9280,49
20240402,140000,136818840,9280,9280,9280,9280,24
20240402,135900,136596120,9280,9280,9280,9280,34
20240402,135800,136280600,9300,9300,9300,9300,0
20240402,135700,136280600,9300,9300,9300,9300,0
20240402,135600,136280600,9300,9300,9300,9300,0
20240402,135500,136280600,9300,9300,9300,9300,0
20240402,135400,136280600,9300,9300,9300,9300,0
20240402,135300,136280600,9300,9300,9300,9300,0
20240402,135200,136280600,9300,9300,9300,9300,3
20240402,135100,136252700,9280,9300,9300,9280,177
20240402,135000,134609100,9280,9280,9280,9280,0
20240402,134900,134609100,9280,9280,9280,9280,0
20240402,134800,134609100,9280,9280,9280,9280,0
20240402,134700,134609100,9280,9280,9280,9280,0
20240402,134600,134609100,9280,9280,9280,9280,0
20240402,134500,134609100,9280,9280,9280,9280,0
20240402,134400,134609100,9280,9280,9280,9280,0
20240402,134300,134609100,9280,9280,9280,9280,0
20240402,134200,134609100,9280,9280,9280,9280,0
20240402,134100,134609100,9280,9280,9280,9280,0
20240402,134000,134609100,9280,9280,9280,9280,0
20240402,133900,134609100,9280,9280,9280,9280,0
20240402,133800,134609100,9280,9280,9280,9280,2
20240402,133700,134590540,9300,9300,9300,9300,3
20240402,133600,134562640,9280,9280,9280,9280,126
20240402,133500,133393360,9300,9300,9300,9300,2
20240402,133400,133374760,9300,9300,9300,9300,0
20240402,133300,133374760,9300,9300,9300,9300,0
20240402,133200,133374760,9300,9300,9300,9300,0
20240402,133100,133374760,9300,9300,9300,9300,1
20240402,133000,133365460,9300,9300,9300,9300,5
20240402,132900,133318960,9300,9300,9300,9300,10
20240402,132800,133225960,9300,9300,9300,9300,0
20240402,132700,133225960,9300,9300,9300,9300,0
20240402,132600,133225960,9300,9300,9300,9300,0
20240402,132500,133225960,9300,9300,9300,9300,0
20240402,132400,133225960,9300,9300,9300,9300,0
20240402,132300,133225960,9300,9300,9300,9300,0
20240402,132200,133225960,9300,9300,9300,9300,0
20240402,132100,133225960,9300,9300,9300,9300,3
20240402,132000,133198060,9280,9280,9280,9280,0
20240402,131900,133198060,9280,9280,9280,9280,0
20240402,131800,133198060,9280,9280,9280,9280,0
20240402,131700,133198060,9280,9280,9280,9280,0
20240402,131600,133198060,9280,9280,9280,9280,0
20240402,131500,133198060,9280,9280,9280,9280,0
20240402,131400,133198060,9280,9280,9280,9280,0
20240402,131300,133198060,9280,9280,9280,9280,0
20240402,131200,133198060,9280,9280,9280,9280,0
20240402,131100,133198060,9280,9280,9280,9280,23
20240402,131000,132984620,9300,9300,9300,9300,0
20240402,130900,132984620,9300,9300,9300,9300,0
20240402,130800,132984620,9300,9300,9300,9300,51
20240402,130700,132510320,9280,9280,9280,9280,0
20240402,130600,132510320,9280,9280,9280,9280,0
20240402,130500,132510320,9280,9280,9280,9280,0
20240402,130400,132510320,9280,9280,9280,9280,225
20240402,130300,130422320,9290,9290,9290,9290,0
20240402,130200,130422320,9290,9290,9290,9290,12
20240402,130100,130310840,9310,9310,9310,9310,5
20240402,130000,130264290,9350,9300,9350,9300,100
20240402,125900,129331040,9280,9280,9280,9280,0
20240402,125800,129331040,9280,9280,9280,9280,66
20240402,125700,128718560,9280,9280,9280,9280,0
20240402,125600,128718560,9280,9280,9280,9280,209
20240402,125500,126779040,9270,9270,9270,9270,0
20240402,125400,126779040,9270,9280,9290,9270,416
20240402,125300,122918080,9300,9300,9300,9300,0
20240402,125200,122918080,9300,9300,9300,9300,0
20240402,125100,122918080,9300,9300,9300,9300,0
20240402,125000,122918080,9300,9300,9300,9300,0
20240402,124900,122918080,9300,9300,9300,9300,0
20240402,124800,122918080,9300,9300,9300,9300,0
20240402,124700,122918080,9300,9300,9300,9300,3
20240402,124600,122890180,9280,9280,9280,9280,3
20240402,124500,122862340,9280,9280,9280,9280,50
20240402,124400,122398340,9290,9290,9290,9290,0
20240402,124300,122398340,9290,9290,9290,9290,0
20240402,124200,122398340,9290,9290,9290,9290,13
20240402,124100,122277570,9290,9290,9290,9290,8
20240402,124000,122203250,9290,9290,9290,9290,0
20240402,123900,122203250,9290,9290,9290,9290,44
20240402,123800,121794490,9300,9300,9300,9300,1
20240402,123700,121785190,9300,9300,9300,9300,0
20240402,123600,121785190,9300,9300,9300,9300,0
20240402,123500,121785190,9300,9290,9300,9290,104
20240402,123400,120818060,9290,9290,9290,9290,0
20240402,123300,120818060,9290,9280,9290,9280,324
20240402,123200,117811320,9280,9280,9280,9280,10
20240402,123100,117718520,9280,9280,9280,9280,0
20240402,123000,117718520,9280,9280,9280,9280,1
20240402,122900,117709240,9290,9300,9300,9290,5
20240402,122800,117662750,9270,9270,9270,9270,0
20240402,122700,117662750,9270,9270,9270,9270,0
20240402,122600,117662750,9270,9270,9270,9270,0
20240402,122500,117662750,9270,9270,9270,9270,2
20240402,122400,117644210,9270,9270,9270,9270,0
20240402,122300,117644210,9270,9270,9270,9270,0
20240402,122200,117644210,9270,9270,9270,9270,3
20240402,122100,117616400,9270,9270,9270,9270,137
20240402,122000,116346410,9270,9270,9270,9270,0
20240402,121900,116346410,9270,9270,9270,9270,0
20240402,121800,116346410,9270,9270,9270,9270,34
20240402,121700,116031230,9300,9300,9300,9300,0
20240402,121600,116031230,9300,9300,9300,9300,0
20240402,121500,116031230,9300,9300,9300,9300,2
20240402,121400,116012630,9280,9280,9280,9280,0
20240402,121300,116012630,9280,9280,9280,9280,200
20240402,121200,114156630,9280,9280,9280,9280,0
20240402,121100,114156630,9280,9280,9280,9280,0
20240402,121000,114156630,9280,9280,9280,9280,0
20240402,120900,114156630,9280,9280,9280,9280,100
20240402,120800,113228630,9280,9280,9280,9280,0
20240402,120700,113228630,9280,9290,9290,9280,136
20240402,120600,111966260,9300,9320,9320,9300,173
20240402,120500,110355630,9320,9320,9320,9320,103
20240402,120400,109395670,9320,9320,9320,9320,15
20240402,120300,109255870,9320,9320,9320,9320,0
20240402,120200,109255870,9320,9320,9320,9320,0
20240402,120100,109255870,9320,9320,9320,9320,93
20240402,120000,108389110,9320,9320,9320,9320,0
20240402,115900,108389110,9320,9320,9320,9320,0
20240402,115800,108389110,9320,9320,9320,9320,0
20240402,115700,108389110,9320,9320,9320,9320,3
20240402,115600,108361150,9320,9320,9320,9320,5
20240402,115500,108314550,9310,9310,9310,9310,1
20240402,115400,108305240,9310,9310,9310,9310,0
20240402,115300,108305240,9310,9310,9310,9310,0
20240402,115200,108305240,9310,9310,9310,9310,0
20240402,115100,108305240,9310,9310,9310,9310,0
20240402,115000,108305240,9310,9310,9310,9310,0
20240402,114900,108305240,9310,9310,9310,9310,6
20240402,114800,108249380,9310,9310,9310,9310,0
20240402,114700,108249380,9310,9310,9310,9310,0
20240402,114600,108249380,9310,9310,9310,9310,0
20240402,114500,108249380,9310,9310,9310,9310,0
20240402,114400,108249380,9310,9310,9310,9310,0
20240402,114300,108249380,9310,9310,9310,9310,0
20240402,114200,108249380,9310,9310,9310,9310,0
20240402,114100,108249380,9310,9310,9310,9310,1
20240402,114000,108240070,9290,9290,9290,9290,0
20240402,113900,108240070,9290,9290,9290,9290,0
20240402,113800,108240070,9290,9290,9290,9290,0
20240402,113700,108240070,9290,9290,9290,9290,0
20240402,113600,108240070,9290,9290,9290,9290,0
20240402,113500,108240070,9290,9290,9290,9290,0
20240402,113400,108240070,9290,9290,9290,9290,0
20240402,113300,108240070,9290,9290,9290,9290,70
20240402,113200,107589770,9290,9290,9290,9290,3
20240402,113100,107561900,9290,9290,9290,9290,0
20240402,113000,107561900,9290,9290,9290,9290,0
20240402,112900,107561900,9290,9290,9290,9290,0
20240402,112800,107561900,9290,9290,9290,9290,0
20240402,112700,107561900,9290,9290,9290,9290,0
20240402,112600,107561900,9290,9290,9290,9290,0
20240402,112500,107561900,9290,9290,9290,9290,0
20240402,112400,107561900,9290,9290,9290,9290,0
20240402,112300,107561900,9290,9290,9290,9290,160
20240402,112200,106075500,9280,9280,9280,9280,0
20240402,112100,106075500,9280,9280,9280,9280,4
20240402,112000,106038380,9290,9290,9290,9290,0
20240402,111900,106038380,9290,9290,9290,9290,0
20240402,111800,106038380,9290,9290,9290,9290,0
20240402,111700,106038380,9290,9290,9290,9290,0
20240402,111600,106038380,9290,9290,9290,9290,0
20240402,111500,106038380,9290,9290,9290,9290,0
20240402,111400,106038380,9290,9290,9290,9290,50
20240402,111300,105573880,9290,9290,9290,9290,0
20240402,111200,105573880,9290,9290,9290,9290,0
20240402,111100,105573880,9290,9290,9290,9290,0
20240402,111000,105573880,9290,9290,9290,9290,0
20240402,110900,105573880,9290,9290,9290,9290,0
20240402,110800,105573880,9290,9290,9290,9290,3
20240402,110700,105546010,9310,9310,9310,9310,0
20240402,110600,105546010,9310,9310,9310,9310,0
20240402,110500,105546010,9310,9310,9310,9310,0
20240402,110400,105546010,9310,9310,9310,9310,0
20240402,110300,105546010,9310,9310,9310,9310,0
20240402,110200,105546010,9310,9280,9310,9280,577
20240402,110100,100176730,9270,9270,9270,9270,35
20240402,110000,99852280,9270,9270,9270,9270,11
20240402,105900,99750310,9280,9280,9280,9280,0
20240402,105800,99750310,9280,9280,9280,9280,1
20240402,105700,99741030,9270,9270,9270,9270,10
20240402,105600,99648330,9270,9270,9270,9270,0
20240402,105500,99648330,9270,9270,9270,9270,1
20240402,105400,99639060,9270,9270,9270,9270,100
20240402,105300,98712060,9270,9270,9270,9270,108
20240402,105200,97710900,9280,9280,9280,9280,0
20240402,105100,97710900,9280,9280,9280,9280,0
20240402,105000,97710900,9280,9280,9280,9280,0
20240402,104900,97710900,9280,9280,9280,9280,0
20240402,104800,97710900,9280,9280,9280,9280,1235
20240402,104700,86250100,9290,9290,9290,9290,12
20240402,104600,86138620,9290,9290,9290,9290,0
20240402,104500,86138620,9290,9290,9290,9290,0
20240402,104400,86138620,9290,9290,9290,9290,0
20240402,104300,86138620,9290,9290,9290,9290,211
20240402,104200,84178430,9300,9290,9300,9290,101
20240402,104100,83240130,9300,9300,9300,9300,0
20240402,104000,83240130,9300,9300,9300,9300,0
20240402,103900,83240130,9300,9300,9300,9300,1
20240402,103800,83230830,9290,9290,9290,9290,200
20240402,103700,81372830,9290,9290,9290,9290,0
20240402,103600,81372830,9290,9290,9290,9290,300
20240402,103500,78585830,9290,9290,9290,9290,10
20240402,103400,78492930,9280,9280,9280,9280,0
20240402,103300,78492930,9280,9280,9280,9280,0
20240402,103200,78492930,9280,9280,9280,9280,54
20240402,103100,77991810,9280,9280,9280,9280,541
20240402,103000,72971330,9290,9290,9290,9290,100
20240402,102900,72042330,9320,9320,9320,9320,0
20240402,102800,72042330,9320,9320,9320,9320,0
20240402,102700,72042330,9320,9320,9320,9320,0
20240402,102600,72042330,9320,9280,9320,9280,126
20240402,102500,70872980,9280,9280,9280,9280,195
20240402,102400,69063380,9290,9290,9290,9290,1
20240402,102300,69054090,9280,9280,9280,9280,0
20240402,102200,69054090,9280,9280,9280,9280,0
20240402,102100,69054090,9280,9280,9280,9280,0
20240402,102000,69054090,9280,9280,9280,9280,18
20240402,101900,68887050,9280,9310,9320,9280,253
20240402,101800,66539140,9280,9310,9320,9280,5
20240402,101700,66492670,9280,9280,9280,9280,0
20240402,101600,66492670,9280,9280,9280,9280,8
20240402,101500,66418430,9280,9310,9310,9280,300
20240402,101400,63629430,9320,9320,9320,9320,27
20240402,101300,63377790,9330,9330,9330,9330,0
20240402,101200,63377790,9330,9330,9330,9330,0
20240402,101100,63377790,9330,9330,9330,9330,0
20240402,101000,63377790,9330,9330,9330,9330,0
20240402,100900,63377790,9330,9340,9340,9330,102
20240402,100800,62425660,9380,9380,9380,9380,0
20240402,100700,62425660,9380,9380,9380,9380,0
20240402,100600,62425660,9380,9380,9380,9380,0
20240402,100500,62425660,9380,9380,9380,9340,14
20240402,100400,62294810,9400,9350,9400,9350,402
20240402,100300,58518160,9390,9390,9390,9390,336
20240402,100200,55363120,9390,9340,9390,9340,1073
20240402,100100,45301040,9340,9340,9340,9340,0
20240402,100000,45301040,9340,9340,9340,9340,0
20240402,095900,45301040,9340,9340,9340,9340,2
20240402,095800,45282360,9340,9340,9340,9340,1
20240402,095700,45273020,9340,9340,9340,9340,0
20240402,095600,45273020,9340,9340,9340,9340,7
20240402,095500,45207640,9360,9330,9360,9330,2
20240402,095400,45188950,9360,9340,9360,9340,14
20240402,095300,45058170,9360,9360,9360,9360,0
20240402,095200,45058170,9360,9360,9360,9360,0
20240402,095100,45058170,9360,9370,9370,9360,24
20240402,095000,44833360,9370,9380,9380,9370,4
20240402,094900,44795860,9380,9380,9380,9380,0
20240402,094800,44795860,9380,9380,9380,9380,0
20240402,094700,44795860,9380,9380,9380,9380,1
20240402,094600,44786480,9380,9380,9380,9380,100
20240402,094500,43848480,9380,9380,9380,9380,0
20240402,094400,43848480,9380,9380,9380,9380,0
20240402,094300,43848480,9380,9380,9380,9380,0
20240402,094200,43848480,9380,9380,9380,9380,0
20240402,094100,43848480,9380,9380,9380,9380,0
20240402,094000,43848480,9380,9380,9380,9380,8
20240402,093900,43773440,9390,9390,9390,9390,0
20240402,093800,43773440,9390,9390,9390,9390,100
20240402,093700,42834440,9390,9390,9390,9390,0
20240402,093600,42834440,9390,9390,9390,9390,0
20240402,093500,42834440,9390,9390,9390,9390,75
20240402,093400,42130190,9390,9390,9390,9390,0
20240402,093300,42130190,9390,9390,9390,9390,0
20240402,093200,42130190,9390,9390,9390,9390,27
20240402,093100,41876660,9390,9390,9390,9390,0
20240402,093000,41876660,9390,9300,9390,9300,57
20240402,092900,41342330,9280,9300,9370,9280,17
20240402,092800,41184420,9280,9280,9280,9280,41
20240402,092700,40803940,9310,9280,9310,9280,887
20240402,092600,32567840,9280,9280,9280,9280,0
20240402,092500,32567840,9280,9290,9290,9280,80
20240402,092400,31824940,9280,9280,9280,9280,1
20240402,092300,31815660,9280,9290,9290,9280,150
20240402,092200,30423160,9290,9280,9290,9280,256
20240402,092100,28046980,9290,9290,9290,9290,148
20240402,092000,26672060,9280,9280,9280,9280,12
20240402,091900,26560700,9290,9300,9300,9290,22
20240402,091800,26356120,9300,9320,9320,9300,250
20240402,091700,24030060,9320,9320,9320,9320,0
20240402,091600,24030060,9320,9320,9320,9320,0
20240402,091500,24030060,9320,9330,9330,9320,200
20240402,091400,22166020,9330,9330,9330,9330,0
20240402,091300,22166020,9330,9350,9360,9330,3
20240402,091200,22137980,9360,9390,9390,9350,11
20240402,091100,22034880,9330,9310,9330,9310,294
20240402,091000,19297720,9300,9310,9310,9300,93
20240402,090900,18432720,9320,9340,9340,9320,64
20240402,090800,17835560,9360,9360,9360,9360,0
20240402,090700,17835560,9360,9360,9360,9360,152
20240402,090600,16412840,9370,9370,9370,9370,622
20240402,090500,10584700,9380,9390,9390,9380,534
20240402,090400,5571440,9390,9390,9390,9390,0
20240402,090300,5571440,9390,9390,9400,9390,72
20240402,090200,4895340,9400,9390,9400,9390,134
20240402,090100,3635780,9390,9380,9390,9380,16
20240402,090000,3485640,9370,9370,9370,9370,372