KissMeData/036560/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,191100,792535360,11680,11680,11680,11680,659
20240402,191000,792535360,11680,11680,11680,11680,0
20240402,190900,792535360,11680,11680,11680,11680,0
20240402,190800,792535360,11680,11680,11680,11680,0
20240402,190700,792535360,11680,11680,11680,11680,0
20240402,190600,792535360,11680,11680,11680,11680,0
20240402,190500,792535360,11680,11680,11680,11680,0
20240402,190400,792535360,11680,11680,11680,11680,0
20240402,190300,792535360,11680,11680,11680,11680,0
20240402,190200,792535360,11680,11680,11680,11680,0
20240402,190100,792535360,11680,11680,11680,11680,0
20240402,190000,792535360,11680,11680,11680,11680,0
20240402,185900,792535360,11680,11680,11680,11680,0
20240402,185800,792535360,11680,11680,11680,11680,0
20240402,185700,792535360,11680,11680,11680,11680,0
20240402,185600,792535360,11680,11680,11680,11680,0
20240402,185500,792535360,11680,11680,11680,11680,0
20240402,185400,792535360,11680,11680,11680,11680,0
20240402,185300,792535360,11680,11680,11680,11680,0
20240402,185200,792535360,11680,11680,11680,11680,0
20240402,185100,792535360,11680,11680,11680,11680,0
20240402,185000,792535360,11680,11680,11680,11680,0
20240402,184900,792535360,11680,11680,11680,11680,0
20240402,184800,792535360,11680,11680,11680,11680,0
20240402,184700,792535360,11680,11680,11680,11680,0
20240402,184600,792535360,11680,11680,11680,11680,0
20240402,184500,792535360,11680,11680,11680,11680,0
20240402,184400,792535360,11680,11680,11680,11680,0
20240402,184300,792535360,11680,11680,11680,11680,0
20240402,184200,792535360,11680,11680,11680,11680,0
20240402,184100,792535360,11680,11680,11680,11680,659
20240402,184000,792535360,11680,11680,11680,11680,0
20240402,183900,792535360,11680,11680,11680,11680,0
20240402,183800,792535360,11680,11680,11680,11680,0
20240402,183700,792535360,11680,11680,11680,11680,0
20240402,183600,792535360,11680,11680,11680,11680,0
20240402,183500,792535360,11680,11680,11680,11680,0
20240402,183400,792535360,11680,11680,11680,11680,0
20240402,183300,792535360,11680,11680,11680,11680,0
20240402,183200,792535360,11680,11680,11680,11680,0
20240402,183100,792535360,11680,11680,11680,11680,0
20240402,183000,792535360,11680,11680,11680,11680,0
20240402,182900,792535360,11680,11680,11680,11680,0
20240402,182800,792535360,11680,11680,11680,11680,0
20240402,182700,792535360,11680,11680,11680,11680,0
20240402,182600,792535360,11680,11680,11680,11680,0
20240402,182500,792535360,11680,11680,11680,11680,0
20240402,182400,792535360,11680,11680,11680,11680,0
20240402,182300,792535360,11680,11680,11680,11680,0
20240402,182200,792535360,11680,11680,11680,11680,0
20240402,182100,792535360,11680,11680,11680,11680,0
20240402,182000,792535360,11680,11680,11680,11680,0
20240402,181900,792535360,11680,11680,11680,11680,0
20240402,181800,792535360,11680,11680,11680,11680,0
20240402,181700,792535360,11680,11680,11680,11680,0
20240402,181600,792535360,11680,11680,11680,11680,0
20240402,181500,792535360,11680,11680,11680,11680,0
20240402,181400,792535360,11680,11680,11680,11680,0
20240402,181300,792535360,11680,11680,11680,11680,0
20240402,181200,792535360,11680,11680,11680,11680,0
20240402,181100,792535360,11680,11680,11680,11680,659
20240402,181000,792535360,11680,11680,11680,11680,0
20240402,180900,792535360,11680,11680,11680,11680,0
20240402,180800,792535360,11680,11680,11680,11680,0
20240402,180700,792535360,11680,11680,11680,11680,0
20240402,180600,792535360,11680,11680,11680,11680,0
20240402,180500,792535360,11680,11680,11680,11680,0
20240402,180400,792535360,11680,11680,11680,11680,0
20240402,180300,792535360,11680,11680,11680,11680,0
20240402,180200,792535360,11680,11680,11680,11680,0
20240402,180100,792535360,11680,11680,11680,11680,0
20240402,180000,792535360,11680,11680,11680,11680,0
20240402,175900,792535360,11680,11680,11680,11680,0
20240402,175800,792535360,11680,11680,11680,11680,0
20240402,175700,792535360,11680,11680,11680,11680,0
20240402,175600,792535360,11680,11680,11680,11680,0
20240402,175500,792535360,11680,11680,11680,11680,0
20240402,175400,792535360,11680,11680,11680,11680,0
20240402,175300,792535360,11680,11680,11680,11680,0
20240402,175200,792535360,11680,11680,11680,11680,0
20240402,175100,792535360,11680,11680,11680,11680,0
20240402,175000,792535360,11680,11680,11680,11680,0
20240402,174900,792535360,11680,11680,11680,11680,0
20240402,174800,792535360,11680,11680,11680,11680,0
20240402,174700,792535360,11680,11680,11680,11680,0
20240402,174600,792535360,11680,11680,11680,11680,0
20240402,174500,792535360,11680,11680,11680,11680,0
20240402,174400,792535360,11680,11680,11680,11680,0
20240402,174300,792535360,11680,11680,11680,11680,0
20240402,174200,792535360,11680,11680,11680,11680,0
20240402,174100,792535360,11680,11680,11680,11680,659
20240402,174000,792535360,11680,11680,11680,11680,0
20240402,173900,792535360,11680,11680,11680,11680,0
20240402,173800,792535360,11680,11680,11680,11680,0
20240402,173700,792535360,11680,11680,11680,11680,0
20240402,173600,792535360,11680,11680,11680,11680,0
20240402,173500,792535360,11680,11680,11680,11680,0
20240402,173400,792535360,11680,11680,11680,11680,0
20240402,173300,792535360,11680,11680,11680,11680,0
20240402,173200,792535360,11680,11680,11680,11680,0
20240402,173100,792535360,11680,11680,11680,11680,0
20240402,173000,792535360,11680,11680,11680,11680,0
20240402,172900,792535360,11680,11680,11680,11680,0
20240402,172800,792535360,11680,11680,11680,11680,0
20240402,172700,792535360,11680,11680,11680,11680,0
20240402,172600,792535360,11680,11680,11680,11680,0
20240402,172500,792535360,11680,11680,11680,11680,0
20240402,172400,792535360,11680,11680,11680,11680,0
20240402,172300,792535360,11680,11680,11680,11680,0
20240402,172200,792535360,11680,11680,11680,11680,0
20240402,172100,792535360,11680,11680,11680,11680,0
20240402,172000,792535360,11680,11680,11680,11680,0
20240402,171900,792535360,11680,11680,11680,11680,0
20240402,171800,792535360,11680,11680,11680,11680,0
20240402,171700,792535360,11680,11680,11680,11680,0
20240402,171600,792535360,11680,11680,11680,11680,0
20240402,171500,792535360,11680,11680,11680,11680,0
20240402,171400,792535360,11680,11680,11680,11680,0
20240402,171300,792535360,11680,11680,11680,11680,0
20240402,171200,792535360,11680,11680,11680,11680,0
20240402,171100,792535360,11680,11680,11680,11680,659
20240402,171000,792535360,11680,11680,11680,11680,0
20240402,170900,792535360,11680,11680,11680,11680,0
20240402,170800,792535360,11680,11680,11680,11680,0
20240402,170700,792535360,11680,11680,11680,11680,0
20240402,170600,792535360,11680,11680,11680,11680,0
20240402,170500,792535360,11680,11680,11680,11680,0
20240402,170400,792535360,11680,11680,11680,11680,0
20240402,170300,792535360,11680,11680,11680,11680,0
20240402,170200,792535360,11680,11680,11680,11680,0
20240402,170100,792535360,11680,11680,11680,11680,0
20240402,170000,792535360,11680,11680,11680,11680,0
20240402,165900,792535360,11680,11680,11680,11680,0
20240402,165800,792535360,11680,11680,11680,11680,0
20240402,165700,792535360,11680,11680,11680,11680,0
20240402,165600,792535360,11680,11680,11680,11680,0
20240402,165500,792535360,11680,11680,11680,11680,0
20240402,165400,792535360,11680,11680,11680,11680,0
20240402,165300,792535360,11680,11680,11680,11680,0
20240402,165200,792535360,11680,11680,11680,11680,0
20240402,165100,792535360,11680,11680,11680,11680,0
20240402,165000,792535360,11680,11680,11680,11680,0
20240402,164900,792535360,11680,11680,11680,11680,0
20240402,164800,792535360,11680,11680,11680,11680,0
20240402,164700,792535360,11680,11680,11680,11680,0
20240402,164600,792535360,11680,11680,11680,11680,0
20240402,164500,792535360,11680,11680,11680,11680,0
20240402,164400,792535360,11680,11680,11680,11680,0
20240402,164300,792535360,11680,11680,11680,11680,0
20240402,164200,792535360,11680,11680,11680,11680,0
20240402,164100,792535360,11680,11680,11680,11680,659
20240402,164000,792535360,11680,11680,11680,11680,0
20240402,163900,792535360,11680,11680,11680,11680,0
20240402,163800,792535360,11680,11680,11680,11680,0
20240402,163700,792535360,11680,11680,11680,11680,0
20240402,163600,792535360,11680,11680,11680,11680,0
20240402,163500,792535360,11680,11680,11680,11680,0
20240402,163400,792535360,11680,11680,11680,11680,0
20240402,163300,792535360,11680,11680,11680,11680,0
20240402,163200,792535360,11680,11680,11680,11680,0
20240402,163100,792535360,11680,11680,11680,11680,0
20240402,163000,792535360,11680,11680,11680,11680,0
20240402,162900,792535360,11680,11680,11680,11680,0
20240402,162800,792535360,11680,11680,11680,11680,0
20240402,162700,792535360,11680,11680,11680,11680,0
20240402,162600,792535360,11680,11680,11680,11680,0
20240402,162500,792535360,11680,11680,11680,11680,0
20240402,162400,792535360,11680,11680,11680,11680,0
20240402,162300,792535360,11680,11680,11680,11680,0
20240402,162200,792535360,11680,11680,11680,11680,0
20240402,162100,792535360,11680,11680,11680,11680,0
20240402,162000,792535360,11680,11680,11680,11680,0
20240402,161900,792535360,11680,11680,11680,11680,0
20240402,161800,792535360,11680,11680,11680,11680,0
20240402,161700,792535360,11680,11680,11680,11680,0
20240402,161600,792535360,11680,11680,11680,11680,0
20240402,161500,792535360,11680,11680,11680,11680,0
20240402,161400,792535360,11680,11680,11680,11680,0
20240402,161300,792535360,11680,11680,11680,11680,0
20240402,161200,792535360,11680,11680,11680,11680,0
20240402,161100,792535360,11680,11680,11680,11680,659
20240402,161000,792535360,11680,11680,11680,11680,0
20240402,160900,792535360,11680,11680,11680,11680,0
20240402,160800,792535360,11680,11680,11680,11680,0
20240402,160700,792535360,11680,11680,11680,11680,0
20240402,160600,792535360,11680,11680,11680,11680,0
20240402,160500,792535360,11680,11680,11680,11680,0
20240402,160400,792535360,11680,11680,11680,11680,0
20240402,160300,792535360,11680,11680,11680,11680,0
20240402,160200,792535360,11680,11680,11680,11680,0
20240402,160100,792535360,11680,11680,11680,11680,0
20240402,160000,792535360,11680,11680,11680,11680,0
20240402,155900,792535360,11680,11680,11680,11680,0
20240402,155800,792535360,11680,11680,11680,11680,0
20240402,155700,792535360,11680,11680,11680,11680,0
20240402,155600,792535360,11680,11680,11680,11680,0
20240402,155500,792535360,11680,11680,11680,11680,0
20240402,155400,792535360,11680,11680,11680,11680,0
20240402,155300,792535360,11680,11680,11680,11680,0
20240402,155200,792535360,11680,11680,11680,11680,0
20240402,155100,792535360,11680,11680,11680,11680,0
20240402,155000,792535360,11680,11680,11680,11680,0
20240402,154900,792535360,11680,11680,11680,11680,0
20240402,154800,792535360,11680,11680,11680,11680,0
20240402,154700,792535360,11680,11680,11680,11680,0
20240402,154600,792535360,11680,11680,11680,11680,0
20240402,154500,792535360,11680,11680,11680,11680,0
20240402,154400,792535360,11680,11680,11680,11680,0
20240402,154300,792535360,11680,11680,11680,11680,0
20240402,154200,792535360,11680,11680,11680,11680,0
20240402,154100,792535360,11680,11680,11680,11680,659
20240402,154000,792535360,11680,11680,11680,11680,0
20240402,153900,792535360,11680,11680,11680,11680,0
20240402,153800,792535360,11680,11680,11680,11680,0
20240402,153700,792535360,11680,11680,11680,11680,0
20240402,153600,792535360,11680,11680,11680,11680,0
20240402,153500,792535360,11680,11680,11680,11680,0
20240402,153400,792535360,11680,11680,11680,11680,0
20240402,153300,792535360,11680,11680,11680,11680,0
20240402,153200,792535360,11680,11680,11680,11680,0
20240402,153100,792535360,11680,11680,11680,11680,0
20240402,153000,792535360,11680,11680,11680,11680,659
20240402,152900,784838240,11690,11690,11690,11690,0
20240402,152800,784838240,11690,11690,11690,11690,0
20240402,152700,784838240,11690,11690,11690,11690,0
20240402,152600,784838240,11690,11690,11690,11690,0
20240402,152500,784838240,11690,11690,11690,11690,0
20240402,152400,784838240,11690,11690,11690,11690,0
20240402,152300,784838240,11690,11690,11690,11690,0
20240402,152200,784838240,11690,11690,11690,11690,0
20240402,152100,784838240,11690,11690,11690,11690,0
20240402,152000,784838240,11690,11690,11690,11690,0
20240402,151900,784838240,11690,11690,11690,11680,807
20240402,151800,775409410,11680,11680,11680,11680,15
20240402,151700,775234210,11680,11680,11680,11680,0
20240402,151600,775234210,11680,11680,11680,11680,4
20240402,151500,775187490,11670,11670,11670,11670,98
20240402,151400,774043830,11670,11670,11670,11670,0
20240402,151300,774043830,11670,11670,11670,11670,40
20240402,151200,773577030,11690,11690,11690,11690,0
20240402,151100,773577030,11690,11690,11690,11690,3
20240402,151000,773541960,11650,11680,11680,11650,52
20240402,150900,772934660,11680,11640,11680,11640,115
20240402,150800,771595460,11690,11660,11690,11640,1042
20240402,150700,759460360,11660,11660,11660,11650,619
20240402,150600,752248340,11660,11660,11670,11660,363
20240402,150500,748015750,11660,11670,11670,11660,117
20240402,150400,746650680,11670,11670,11670,11670,302
20240402,150300,743126340,11680,11680,11680,11680,38
20240402,150200,742682500,11670,11670,11670,11670,100
20240402,150100,741515500,11670,11670,11670,11670,75
20240402,150000,740640250,11660,11670,11670,11660,10
20240402,145900,740523630,11650,11660,11680,11650,1362
20240402,145800,724650560,11660,11680,11680,11660,756
20240402,145700,715828690,11670,11670,11680,11670,891
20240402,145600,705429310,11670,11680,11680,11670,620
20240402,145500,698193810,11680,11680,11680,11670,655
20240402,145400,690545260,11680,11680,11680,11670,137
20240402,145300,688945220,11670,11670,11670,11670,0
20240402,145200,688945220,11670,11680,11680,11670,133
20240402,145100,687393100,11680,11680,11680,11680,0
20240402,145000,687393100,11680,11690,11690,11680,413
20240402,144900,682569190,11690,11680,11690,11680,47
20240402,144800,682020080,11690,11690,11690,11690,330
20240402,144700,678162380,11690,11680,11690,11680,431
20240402,144600,673128000,11680,11690,11690,11680,125
20240402,144500,671667240,11690,11690,11690,11690,20
20240402,144400,671433440,11690,11700,11700,11690,27
20240402,144300,671117760,11690,11690,11690,11690,42
20240402,144200,670626780,11690,11690,11690,11690,0
20240402,144100,670626780,11690,11700,11700,11690,54
20240402,144000,669995080,11700,11700,11700,11700,50
20240402,143900,669410080,11710,11700,11710,11700,130
20240402,143800,667889030,11690,11690,11690,11690,10
20240402,143700,667772130,11700,11700,11700,11700,5
20240402,143600,667713630,11700,11700,11700,11700,0
20240402,143500,667713630,11700,11690,11700,11690,14
20240402,143400,667549870,11680,11690,11690,11680,25
20240402,143300,667257720,11680,11680,11680,11680,0
20240402,143200,667257720,11680,11680,11680,11680,0
20240402,143100,667257720,11680,11670,11680,11670,530
20240402,143000,661067520,11680,11680,11680,11680,283
20240402,142900,657762080,11680,11670,11680,11670,48
20240402,142800,657201910,11670,11670,11680,11670,693
20240402,142700,649114590,11680,11680,11680,11680,143
20240402,142600,647444350,11680,11690,11690,11680,83
20240402,142500,646474650,11690,11680,11690,11680,358
20240402,142400,642292690,11690,11690,11690,11690,51
20240402,142300,641696500,11680,11690,11690,11680,70
20240402,142200,640878660,11690,11690,11690,11690,11
20240402,142100,640750070,11680,11680,11680,11680,867
20240402,142000,630623510,11680,11690,11690,11680,195
20240402,141900,628344640,11690,11690,11690,11690,458
20240402,141800,622990620,11690,11690,11690,11690,0
20240402,141700,622990620,11690,11690,11690,11690,35
20240402,141600,622581470,11690,11690,11700,11690,40
20240402,141500,622113670,11690,11690,11690,11690,27
20240402,141400,621798040,11690,11690,11690,11680,66
20240402,141300,621026960,11690,11680,11690,11680,30
20240402,141200,620676360,11680,11680,11680,11680,10
20240402,141100,620559560,11680,11690,11690,11680,296
20240402,141000,617099780,11690,11690,11690,11690,10
20240402,140900,616982880,11690,11680,11690,11680,12
20240402,140800,616842700,11690,11690,11690,11680,189
20240402,140700,614633850,11690,11700,11700,11690,1016
20240402,140600,602756800,11690,11690,11700,11690,843
20240402,140500,592898030,11690,11700,11700,11690,78
20240402,140400,591985530,11700,11700,11700,11700,188
20240402,140300,589785930,11700,11700,11700,11700,18
20240402,140200,589575330,11690,11690,11690,11690,62
20240402,140100,588850550,11700,11700,11700,11700,20
20240402,140000,588616550,11690,11700,11700,11690,40
20240402,135900,588148670,11700,11700,11700,11690,50
20240402,135800,587564110,11700,11690,11700,11690,34
20240402,135700,587166630,11690,11690,11690,11690,0
20240402,135600,587166630,11690,11690,11690,11690,49
20240402,135500,586593820,11690,11690,11690,11690,10
20240402,135400,586476920,11690,11700,11700,11690,120
20240402,135300,585073620,11700,11690,11700,11690,46
20240402,135200,584535860,11700,11700,11700,11700,200
20240402,135100,582195860,11700,11700,11700,11690,24
20240402,135000,581915160,11690,11690,11690,11690,547
20240402,134900,575520730,11690,11690,11690,11690,600
20240402,134800,568506730,11700,11700,11700,11700,4
20240402,134700,568459930,11690,11700,11700,11690,229
20240402,134600,565781190,11700,11700,11700,11700,601
20240402,134500,558749490,11700,11710,11710,11700,1425
20240402,134400,542075990,11700,11710,11710,11700,96
20240402,134300,540952430,11710,11710,11710,11710,0
20240402,134200,540952430,11710,11710,11710,11710,0
20240402,134100,540952430,11710,11700,11710,11700,3090
20240402,134000,504798430,11710,11710,11710,11700,125
20240402,133900,503334780,11710,11710,11710,11710,710
20240402,133800,495020680,11710,11700,11710,11700,72
20240402,133700,494178170,11700,11700,11700,11700,10
20240402,133600,494061170,11710,11710,11710,11710,90
20240402,133500,493007270,11710,11710,11710,11710,10
20240402,133400,492890170,11700,11710,11710,11700,349
20240402,133300,488803500,11710,11710,11710,11710,12
20240402,133200,488662980,11720,11710,11720,11710,68
20240402,133100,487866600,11720,11720,11720,11720,10
20240402,133000,487749400,11720,11720,11720,11710,1203
20240402,132900,473661970,11710,11710,11710,11710,65
20240402,132800,472900820,11720,11720,11720,11720,0
20240402,132700,472900820,11720,11720,11720,11720,70
20240402,132600,472080420,11720,11720,11720,11710,29
20240402,132500,471740640,11720,11720,11720,11720,1076
20240402,132400,459129920,11720,11720,11720,11720,50
20240402,132300,458543920,11720,11720,11720,11720,0
20240402,132200,458543920,11720,11730,11730,11720,147
20240402,132100,456820060,11720,11720,11720,11720,0
20240402,132000,456820060,11720,11720,11720,11720,0
20240402,131900,456820060,11720,11730,11730,11720,61
20240402,131800,456105110,11740,11740,11740,11740,13
20240402,131700,455952490,11730,11730,11730,11730,35
20240402,131600,455541940,11730,11730,11730,11730,311
20240402,131500,451893910,11740,11740,11740,11740,0
20240402,131400,451893910,11740,11730,11740,11730,23
20240402,131300,451623990,11720,11720,11720,11720,56
20240402,131200,450967670,11740,11740,11740,11740,0
20240402,131100,450967670,11740,11730,11740,11730,987
20240402,131000,439384070,11720,11720,11720,11720,37
20240402,130900,438950430,11720,11720,11720,11720,763
20240402,130800,430008070,11720,11720,11720,11720,206
20240402,130700,427593750,11730,11730,11730,11730,2
20240402,130600,427570290,11740,11740,11740,11740,1
20240402,130500,427558550,11730,11720,11730,11720,309
20240402,130400,423934000,11720,11720,11720,11720,53
20240402,130300,423312840,11730,11730,11730,11730,0
20240402,130200,423312840,11730,11730,11730,11730,10
20240402,130100,423195540,11730,11720,11730,11720,89
20240402,130000,422152360,11720,11720,11720,11720,10
20240402,125900,422035160,11730,11730,11730,11730,39
20240402,125800,421577690,11720,11730,11730,11720,161
20240402,125700,419690630,11730,11730,11730,11720,28
20240402,125600,419362290,11740,11740,11740,11730,34
20240402,125500,418963140,11740,11740,11740,11730,453
20240402,125400,413649380,11740,11740,11740,11740,16
20240402,125300,413461540,11730,11740,11740,11730,33
20240402,125200,413074220,11740,11740,11740,11730,59
20240402,125100,412382020,11740,11740,11740,11740,7
20240402,125000,412299840,11740,11740,11740,11730,202
20240402,124900,409928470,11750,11740,11750,11740,343
20240402,124800,405901570,11750,11740,11750,11740,35
20240402,124700,405490550,11740,11730,11740,11730,11
20240402,124600,405361440,11720,11720,11720,11710,73
20240402,124500,404505980,11730,11720,11730,11720,50
20240402,124400,403919590,11730,11730,11730,11730,0
20240402,124300,403919590,11730,11740,11740,11730,24
20240402,124200,403638050,11740,11740,11740,11740,19
20240402,124100,403414990,11740,11730,11740,11730,13
20240402,124000,403262430,11730,11730,11730,11720,53
20240402,123900,402641120,11730,11730,11730,11720,98
20240402,123800,401491680,11730,11730,11730,11730,5
20240402,123700,401433030,11730,11740,11740,11730,37
20240402,123600,400998980,11740,11730,11740,11730,13
20240402,123500,400846410,11730,11730,11730,11720,39
20240402,123400,400389040,11730,11740,11740,11730,26
20240402,123300,400083940,11740,11730,11740,11730,13
20240402,123200,399931380,11730,11720,11730,11720,25
20240402,123100,399638230,11730,11720,11730,11720,55
20240402,123000,398993550,11730,11730,11730,11730,27
20240402,122900,398676840,11730,11730,11730,11730,9
20240402,122800,398571270,11720,11730,11730,11720,46
20240402,122700,398031890,11730,11730,11730,11730,17
20240402,122600,397832480,11730,11730,11730,11730,12
20240402,122500,397691720,11730,11730,11730,11720,33
20240402,122400,397304730,11740,11740,11740,11740,29
20240402,122300,396964270,11730,11730,11730,11730,18
20240402,122200,396753130,11730,11730,11730,11730,34
20240402,122100,396354310,11740,11740,11740,11730,55
20240402,122000,395708720,11740,11740,11740,11740,0
20240402,121900,395708720,11740,11740,11740,11740,25
20240402,121800,395415220,11740,11730,11740,11730,25
20240402,121700,395121840,11760,11740,11760,11700,2119
20240402,121600,370317410,11720,11760,11770,11720,3285
20240402,121500,331798030,11770,11770,11770,11770,34
20240402,121400,331397850,11770,11770,11770,11770,14
20240402,121300,331233070,11770,11770,11770,11770,26
20240402,121200,330927050,11770,11770,11770,11770,38
20240402,121100,330479790,11780,11760,11780,11760,256
20240402,121000,327464460,11770,11750,11770,11750,144
20240402,120900,325770390,11760,11750,11760,11750,470
20240402,120800,320246300,11740,11740,11740,11730,88
20240402,120700,319213210,11740,11740,11740,11730,64
20240402,120600,318461950,11730,11740,11740,11730,107
20240402,120500,317206420,11730,11740,11740,11730,177
20240402,120400,315129920,11740,11740,11740,11730,43
20240402,120300,314625130,11740,11730,11740,11730,51
20240402,120200,314026870,11740,11730,11740,11730,42
20240402,120100,313533970,11740,11740,11740,11740,15
20240402,120000,313357870,11740,11730,11740,11730,72
20240402,115900,312513110,11740,11750,11750,11740,18
20240402,115800,312301780,11740,11740,11740,11740,33
20240402,115700,311914360,11740,11740,11740,11740,15
20240402,115600,311738260,11740,11740,11740,11740,10
20240402,115500,311620860,11730,11750,11750,11730,1040
20240402,115400,299420800,11750,11750,11750,11730,1059
20240402,115300,286988930,11750,11760,11760,11750,176
20240402,115200,284920790,11760,11750,11760,11750,47
20240402,115100,284368270,11760,11760,11760,11760,23
20240402,115000,284097790,11770,11770,11770,11770,100
20240402,114900,282920790,11770,11760,11770,11750,2048
20240402,114800,258847700,11760,11770,11770,11760,57
20240402,114700,258176910,11780,11780,11780,11780,17
20240402,114600,257976650,11780,11780,11780,11780,35
20240402,114500,257564350,11770,11770,11770,11770,53
20240402,114400,256940540,11780,11770,11780,11770,37
20240402,114300,256504800,11780,11780,11780,11780,15
20240402,114200,256328100,11770,11770,11780,11770,615
20240402,114100,249089360,11770,11770,11770,11770,20
20240402,114000,248853960,11780,11780,11780,11780,48
20240402,113900,248288520,11770,11770,11770,11770,44
20240402,113800,247770640,11780,11780,11780,11770,79
20240402,113700,246840120,11770,11770,11770,11770,18
20240402,113600,246628260,11780,11770,11780,11770,72
20240402,113500,245780580,11780,11780,11780,11780,29
20240402,113400,245438960,11770,11770,11780,11770,28
20240402,113300,245109320,11780,11790,11790,11780,17
20240402,113200,244908900,11790,11780,11790,11780,24
20240402,113100,244626100,11780,11770,11780,11770,27
20240402,113000,244308140,11770,11780,11780,11770,39
20240402,112900,243848820,11790,11780,11790,11780,31
20240402,112800,243483500,11780,11780,11780,11780,8
20240402,112700,243389260,11780,11780,11780,11770,33
20240402,112600,243000620,11790,11780,11800,11780,34
20240402,112500,242599730,11790,11780,11790,11780,20
20240402,112400,242363960,11790,11800,11800,11790,46
20240402,112300,241821510,11790,11800,11800,11790,30
20240402,112200,241467610,11800,11800,11800,11800,7
20240402,112100,241385010,11780,11780,11780,11780,49
20240402,112000,240807790,11780,11790,11790,11780,135
20240402,111900,239217280,11780,11780,11780,11780,13
20240402,111800,239064140,11790,11790,11790,11790,40
20240402,111700,238592540,11790,11790,11790,11790,0
20240402,111600,238592540,11790,11790,11790,11790,23
20240402,111500,238321370,11780,11780,11780,11780,0
20240402,111400,238321370,11780,11790,11790,11780,76
20240402,111300,237425730,11780,11780,11780,11780,10
20240402,111200,237307930,11790,11790,11790,11790,20
20240402,111100,237072130,11790,11790,11790,11790,35
20240402,111000,236659480,11790,11790,11790,11790,8
20240402,110900,236565160,11780,11780,11790,11780,33
20240402,110800,236176290,11790,11800,11800,11790,44
20240402,110700,235657290,11800,11800,11800,11800,14
20240402,110600,235492090,11800,11800,11800,11800,0
20240402,110500,235492090,11800,11780,11800,11780,90
20240402,110400,234431640,11790,11790,11790,11790,0
20240402,110300,234431640,11790,11790,11790,11790,39
20240402,110200,233971830,11790,11790,11790,11790,11
20240402,110100,233842140,11800,11780,11800,11780,17
20240402,110000,233641660,11780,11800,11800,11780,344
20240402,105900,229588260,11800,11790,11800,11790,67
20240402,105800,228798260,11790,11800,11800,11790,21
20240402,105700,228550560,11800,11790,11800,11790,32
20240402,105600,228173200,11790,11800,11800,11790,36
20240402,105500,227748600,11800,11800,11800,11800,29
20240402,105400,227406400,11800,11790,11800,11790,15
20240402,105300,227229430,11790,11790,11790,11790,63
20240402,105200,226486660,11800,11780,11800,11780,26
20240402,105100,226179980,11790,11790,11790,11780,155
20240402,105000,224353730,11790,11790,11790,11790,122
20240402,104900,222915350,11790,11790,11790,11790,8
20240402,104800,222821030,11790,11790,11790,11780,51
20240402,104700,222219860,11780,11790,11790,11780,101
20240402,104600,221029870,11790,11790,11790,11790,0
20240402,104500,221029870,11790,11790,11790,11790,35
20240402,104400,220617220,11790,11790,11790,11780,119
20240402,104300,219214750,11790,11790,11790,11790,20
20240402,104200,218978950,11790,11790,11790,11780,34
20240402,104100,218578210,11790,11780,11790,11780,70
20240402,104000,217753380,11780,11790,11790,11780,13
20240402,103900,217600210,11800,11790,11800,11790,37
20240402,103800,217163640,11790,11790,11790,11790,54
20240402,103700,216526980,11790,11790,11790,11780,15
20240402,103600,216350160,11800,11800,11800,11800,28
20240402,103500,216019760,11800,11800,11800,11800,10
20240402,103400,215901760,11780,11800,11800,11780,68
20240402,103300,215100280,11790,11790,11800,11780,442
20240402,103200,209889160,11790,11800,11800,11790,31
20240402,103100,209523390,11810,11810,11810,11810,109
20240402,103000,208236100,11800,11800,11800,11800,18
20240402,102900,208023700,11790,11790,11800,11790,67
20240402,102800,207233700,11790,11800,11800,11790,127
20240402,102700,205736110,11800,11800,11800,11800,43
20240402,102600,205228710,11800,11800,11800,11800,142
20240402,102500,203553110,11810,11800,11810,11800,23
20240402,102400,203281640,11800,11800,11800,11800,13
20240402,102300,203128240,11800,11800,11800,11800,37
20240402,102200,202691640,11790,11800,11800,11790,25
20240402,102100,202396740,11800,11790,11800,11790,16
20240402,102000,202208000,11780,11790,11790,11780,350
20240402,101900,198084330,11800,11790,11800,11790,53
20240402,101800,197459030,11790,11780,11790,11780,42
20240402,101700,196964040,11790,11790,11790,11790,30
20240402,101600,196610340,11800,11790,11800,11790,314
20240402,101500,192905280,11790,11790,11790,11780,34
20240402,101400,192504520,11790,11790,11790,11790,14
20240402,101300,192339460,11800,11790,11800,11790,273
20240402,101200,189120660,11790,11790,11790,11790,16
20240402,101100,188932020,11780,11790,11790,11780,29
20240402,101000,188590210,11790,11790,11790,11790,29
20240402,100900,188248300,11780,11780,11780,11780,3
20240402,100800,188212960,11790,11780,11790,11780,42
20240402,100700,187717880,11780,11790,11790,11770,1210
20240402,100600,173470050,11800,11790,11800,11790,724
20240402,100500,164926880,11790,11790,11790,11790,388
20240402,100400,160352360,11790,11780,11790,11780,109
20240402,100300,159067990,11780,11780,11780,11780,3
20240402,100200,159032650,11790,11790,11790,11790,19
20240402,100100,158808640,11790,11790,11790,11790,21
20240402,100000,158561050,11780,11780,11790,11780,48
20240402,095900,157995360,11790,11780,11790,11780,311
20240402,095800,154331570,11790,11790,11800,11790,248
20240402,095700,151407430,11800,11790,11800,11790,28
20240402,095600,151077130,11790,11800,11800,11790,19
20240402,095500,150852960,11800,11810,11810,11800,45
20240402,095400,150321860,11810,11800,11810,11800,13
20240402,095300,150168370,11800,11810,11810,11800,36
20240402,095200,149743420,11810,11820,11820,11810,17
20240402,095100,149542580,11810,11810,11810,11810,7
20240402,095000,149459910,11800,11790,11800,11790,17
20240402,094900,149259440,11790,11800,11800,11780,73
20240402,094800,148398600,11800,11800,11800,11800,268
20240402,094700,145236200,11790,11780,11790,11780,95
20240402,094600,144116980,11790,11800,11800,11790,93
20240402,094500,143020250,11790,11810,11810,11790,57
20240402,094400,142347770,11800,11790,11800,11790,15
20240402,094300,142170900,11780,11780,11780,11780,38
20240402,094200,141723260,11780,11780,11790,11780,39
20240402,094100,141263580,11780,11780,11790,11780,78
20240402,094000,140344570,11790,11800,11800,11790,34
20240402,093900,139943550,11810,11800,11810,11800,20
20240402,093800,139707450,11810,11810,11820,11810,135
20240402,093700,138113030,11800,11800,11800,11800,130
20240402,093600,136579030,11830,11770,11830,11770,1003
20240402,093500,124724980,11770,11780,11780,11770,45
20240402,093400,124194980,11770,11760,11780,11760,208
20240402,093300,121748100,11760,11770,11770,11760,23
20240402,093200,121477420,11760,11760,11770,11760,156
20240402,093100,119642500,11770,11760,11770,11760,61
20240402,093000,118925010,11770,11770,11770,11770,2
20240402,092900,118901470,11750,11740,11750,11730,161
20240402,092800,117010620,11740,11740,11740,11740,121
20240402,092700,115590080,11740,11740,11740,11740,4
20240402,092600,115543120,11740,11740,11760,11740,804
20240402,092500,106103900,11740,11730,11740,11730,14
20240402,092400,105939590,11730,11740,11740,11730,20
20240402,092300,105704890,11730,11730,11730,11730,141
20240402,092200,104050960,11730,11730,11730,11730,9
20240402,092100,103945390,11730,11730,11730,11720,145
20240402,092000,102244640,11730,11730,11730,11730,116
20240402,091900,100883960,11730,11730,11730,11730,231
20240402,091800,98174330,11730,11730,11730,11730,52
20240402,091700,97564370,11720,11720,11720,11720,10
20240402,091600,97447170,11720,11730,11730,11720,87
20240402,091500,96427220,11730,11730,11730,11730,601
20240402,091400,89377490,11740,11750,11750,11740,169
20240402,091300,87393370,11750,11750,11750,11750,10
20240402,091200,87275870,11750,11750,11750,11750,180
20240402,091100,85160870,11790,11750,11790,11750,158
20240402,091000,83302770,11750,11740,11750,11740,25
20240402,090900,83009220,11740,11740,11740,11740,1
20240402,090800,82997480,11740,11740,11740,11740,76
20240402,090700,82105240,11720,11720,11720,11710,1012
20240402,090600,70244720,11720,11740,11740,11720,1129
20240402,090500,56998160,11750,11750,11750,11740,508
20240402,090400,51029950,11770,11760,11770,11760,746
20240402,090300,42255170,11760,11760,11810,11760,1025
20240402,090200,30200530,11810,11740,11810,11740,110
20240402,090100,28904590,11760,11740,11760,11740,93
20240402,090000,27811170,11760,11830,11830,11750,2357