KissMeData/039560/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,191400,573593540,3670,3670,3670,3670,960
20240402,191300,573593540,3670,3670,3670,3670,0
20240402,191200,573593540,3670,3670,3670,3670,0
20240402,191100,573593540,3670,3670,3670,3670,0
20240402,191000,573593540,3670,3670,3670,3670,0
20240402,190900,573593540,3670,3670,3670,3670,0
20240402,190800,573593540,3670,3670,3670,3670,0
20240402,190700,573593540,3670,3670,3670,3670,0
20240402,190600,573593540,3670,3670,3670,3670,0
20240402,190500,573593540,3670,3670,3670,3670,0
20240402,190400,573593540,3670,3670,3670,3670,0
20240402,190300,573593540,3670,3670,3670,3670,0
20240402,190200,573593540,3670,3670,3670,3670,0
20240402,190100,573593540,3670,3670,3670,3670,0
20240402,190000,573593540,3670,3670,3670,3670,0
20240402,185900,573593540,3670,3670,3670,3670,0
20240402,185800,573593540,3670,3670,3670,3670,0
20240402,185700,573593540,3670,3670,3670,3670,0
20240402,185600,573593540,3670,3670,3670,3670,0
20240402,185500,573593540,3670,3670,3670,3670,0
20240402,185400,573593540,3670,3670,3670,3670,0
20240402,185300,573593540,3670,3670,3670,3670,0
20240402,185200,573593540,3670,3670,3670,3670,0
20240402,185100,573593540,3670,3670,3670,3670,0
20240402,185000,573593540,3670,3670,3670,3670,0
20240402,184900,573593540,3670,3670,3670,3670,0
20240402,184800,573593540,3670,3670,3670,3670,0
20240402,184700,573593540,3670,3670,3670,3670,0
20240402,184600,573593540,3670,3670,3670,3670,0
20240402,184500,573593540,3670,3670,3670,3670,0
20240402,184400,573593540,3670,3670,3670,3670,960
20240402,184300,573593540,3670,3670,3670,3670,0
20240402,184200,573593540,3670,3670,3670,3670,0
20240402,184100,573593540,3670,3670,3670,3670,0
20240402,184000,573593540,3670,3670,3670,3670,0
20240402,183900,573593540,3670,3670,3670,3670,0
20240402,183800,573593540,3670,3670,3670,3670,0
20240402,183700,573593540,3670,3670,3670,3670,0
20240402,183600,573593540,3670,3670,3670,3670,0
20240402,183500,573593540,3670,3670,3670,3670,0
20240402,183400,573593540,3670,3670,3670,3670,0
20240402,183300,573593540,3670,3670,3670,3670,0
20240402,183200,573593540,3670,3670,3670,3670,0
20240402,183100,573593540,3670,3670,3670,3670,0
20240402,183000,573593540,3670,3670,3670,3670,0
20240402,182900,573593540,3670,3670,3670,3670,0
20240402,182800,573593540,3670,3670,3670,3670,0
20240402,182700,573593540,3670,3670,3670,3670,0
20240402,182600,573593540,3670,3670,3670,3670,0
20240402,182500,573593540,3670,3670,3670,3670,0
20240402,182400,573593540,3670,3670,3670,3670,0
20240402,182300,573593540,3670,3670,3670,3670,0
20240402,182200,573593540,3670,3670,3670,3670,0
20240402,182100,573593540,3670,3670,3670,3670,0
20240402,182000,573593540,3670,3670,3670,3670,0
20240402,181900,573593540,3670,3670,3670,3670,0
20240402,181800,573593540,3670,3670,3670,3670,0
20240402,181700,573593540,3670,3670,3670,3670,0
20240402,181600,573593540,3670,3670,3670,3670,0
20240402,181500,573593540,3670,3670,3670,3670,0
20240402,181400,573593540,3670,3670,3670,3670,960
20240402,181300,573593540,3670,3670,3670,3670,0
20240402,181200,573593540,3670,3670,3670,3670,0
20240402,181100,573593540,3670,3670,3670,3670,0
20240402,181000,573593540,3670,3670,3670,3670,0
20240402,180900,573593540,3670,3670,3670,3670,0
20240402,180800,573593540,3670,3670,3670,3670,0
20240402,180700,573593540,3670,3670,3670,3670,0
20240402,180600,573593540,3670,3670,3670,3670,0
20240402,180500,573593540,3670,3670,3670,3670,0
20240402,180400,573593540,3670,3670,3670,3670,0
20240402,180300,573593540,3670,3670,3670,3670,0
20240402,180200,573593540,3670,3670,3670,3670,0
20240402,180100,573593540,3670,3670,3670,3670,0
20240402,180000,573593540,3670,3670,3670,3670,0
20240402,175900,573593540,3670,3670,3670,3670,0
20240402,175800,573593540,3670,3670,3670,3670,0
20240402,175700,573593540,3670,3670,3670,3670,0
20240402,175600,573593540,3670,3670,3670,3670,0
20240402,175500,573593540,3670,3670,3670,3670,0
20240402,175400,573593540,3670,3670,3670,3670,0
20240402,175300,573593540,3670,3670,3670,3670,0
20240402,175200,573593540,3670,3670,3670,3670,0
20240402,175100,573593540,3670,3670,3670,3670,0
20240402,175000,573593540,3670,3670,3670,3670,0
20240402,174900,573593540,3670,3670,3670,3670,0
20240402,174800,573593540,3670,3670,3670,3670,0
20240402,174700,573593540,3670,3670,3670,3670,0
20240402,174600,573593540,3670,3670,3670,3670,0
20240402,174500,573593540,3670,3670,3670,3670,0
20240402,174400,573593540,3670,3670,3670,3670,960
20240402,174300,573593540,3670,3670,3670,3670,0
20240402,174200,573593540,3670,3670,3670,3670,0
20240402,174100,573593540,3670,3670,3670,3670,0
20240402,174000,573593540,3670,3670,3670,3670,0
20240402,173900,573593540,3670,3670,3670,3670,0
20240402,173800,573593540,3670,3670,3670,3670,0
20240402,173700,573593540,3670,3670,3670,3670,0
20240402,173600,573593540,3670,3670,3670,3670,0
20240402,173500,573593540,3670,3670,3670,3670,0
20240402,173400,573593540,3670,3670,3670,3670,0
20240402,173300,573593540,3670,3670,3670,3670,0
20240402,173200,573593540,3670,3670,3670,3670,0
20240402,173100,573593540,3670,3670,3670,3670,0
20240402,173000,573593540,3670,3670,3670,3670,0
20240402,172900,573593540,3670,3670,3670,3670,0
20240402,172800,573593540,3670,3670,3670,3670,0
20240402,172700,573593540,3670,3670,3670,3670,0
20240402,172600,573593540,3670,3670,3670,3670,0
20240402,172500,573593540,3670,3670,3670,3670,0
20240402,172400,573593540,3670,3670,3670,3670,0
20240402,172300,573593540,3670,3670,3670,3670,0
20240402,172200,573593540,3670,3670,3670,3670,0
20240402,172100,573593540,3670,3670,3670,3670,0
20240402,172000,573593540,3670,3670,3670,3670,0
20240402,171900,573593540,3670,3670,3670,3670,0
20240402,171800,573593540,3670,3670,3670,3670,0
20240402,171700,573593540,3670,3670,3670,3670,0
20240402,171600,573593540,3670,3670,3670,3670,0
20240402,171500,573593540,3670,3670,3670,3670,0
20240402,171400,573593540,3670,3670,3670,3670,960
20240402,171300,573593540,3670,3670,3670,3670,0
20240402,171200,573593540,3670,3670,3670,3670,0
20240402,171100,573593540,3670,3670,3670,3670,0
20240402,171000,573593540,3670,3670,3670,3670,0
20240402,170900,573593540,3670,3670,3670,3670,0
20240402,170800,573593540,3670,3670,3670,3670,0
20240402,170700,573593540,3670,3670,3670,3670,0
20240402,170600,573593540,3670,3670,3670,3670,0
20240402,170500,573593540,3670,3670,3670,3670,0
20240402,170400,573593540,3670,3670,3670,3670,0
20240402,170300,573593540,3670,3670,3670,3670,0
20240402,170200,573593540,3670,3670,3670,3670,0
20240402,170100,573593540,3670,3670,3670,3670,0
20240402,170000,573593540,3670,3670,3670,3670,0
20240402,165900,573593540,3670,3670,3670,3670,0
20240402,165800,573593540,3670,3670,3670,3670,0
20240402,165700,573593540,3670,3670,3670,3670,0
20240402,165600,573593540,3670,3670,3670,3670,0
20240402,165500,573593540,3670,3670,3670,3670,0
20240402,165400,573593540,3670,3670,3670,3670,0
20240402,165300,573593540,3670,3670,3670,3670,0
20240402,165200,573593540,3670,3670,3670,3670,0
20240402,165100,573593540,3670,3670,3670,3670,0
20240402,165000,573593540,3670,3670,3670,3670,0
20240402,164900,573593540,3670,3670,3670,3670,0
20240402,164800,573593540,3670,3670,3670,3670,0
20240402,164700,573593540,3670,3670,3670,3670,0
20240402,164600,573593540,3670,3670,3670,3670,0
20240402,164500,573593540,3670,3670,3670,3670,0
20240402,164400,573593540,3670,3670,3670,3670,960
20240402,164300,573593540,3670,3670,3670,3670,0
20240402,164200,573593540,3670,3670,3670,3670,0
20240402,164100,573593540,3670,3670,3670,3670,0
20240402,164000,573593540,3670,3670,3670,3670,0
20240402,163900,573593540,3670,3670,3670,3670,0
20240402,163800,573593540,3670,3670,3670,3670,0
20240402,163700,573593540,3670,3670,3670,3670,0
20240402,163600,573593540,3670,3670,3670,3670,0
20240402,163500,573593540,3670,3670,3670,3670,0
20240402,163400,573593540,3670,3670,3670,3670,0
20240402,163300,573593540,3670,3670,3670,3670,0
20240402,163200,573593540,3670,3670,3670,3670,0
20240402,163100,573593540,3670,3670,3670,3670,0
20240402,163000,573593540,3670,3670,3670,3670,0
20240402,162900,573593540,3670,3670,3670,3670,0
20240402,162800,573593540,3670,3670,3670,3670,0
20240402,162700,573593540,3670,3670,3670,3670,0
20240402,162600,573593540,3670,3670,3670,3670,0
20240402,162500,573593540,3670,3670,3670,3670,0
20240402,162400,573593540,3670,3670,3670,3670,0
20240402,162300,573593540,3670,3670,3670,3670,0
20240402,162200,573593540,3670,3670,3670,3670,0
20240402,162100,573593540,3670,3670,3670,3670,0
20240402,162000,573593540,3670,3670,3670,3670,0
20240402,161900,573593540,3670,3670,3670,3670,0
20240402,161800,573593540,3670,3670,3670,3670,0
20240402,161700,573593540,3670,3670,3670,3670,0
20240402,161600,573593540,3670,3670,3670,3670,0
20240402,161500,573593540,3670,3670,3670,3670,0
20240402,161400,573593540,3670,3670,3670,3670,960
20240402,161300,573593540,3670,3670,3670,3670,0
20240402,161200,573593540,3670,3670,3670,3670,0
20240402,161100,573593540,3670,3670,3670,3670,0
20240402,161000,573593540,3670,3670,3670,3670,0
20240402,160900,573593540,3670,3670,3670,3670,0
20240402,160800,573593540,3670,3670,3670,3670,0
20240402,160700,573593540,3670,3670,3670,3670,0
20240402,160600,573593540,3670,3670,3670,3670,0
20240402,160500,573593540,3670,3670,3670,3670,0
20240402,160400,573593540,3670,3670,3670,3670,0
20240402,160300,573593540,3670,3670,3670,3670,0
20240402,160200,573593540,3670,3670,3670,3670,0
20240402,160100,573593540,3670,3670,3670,3670,0
20240402,160000,573593540,3670,3670,3670,3670,0
20240402,155900,573593540,3670,3670,3670,3670,0
20240402,155800,573593540,3670,3670,3670,3670,0
20240402,155700,573593540,3670,3670,3670,3670,0
20240402,155600,573593540,3670,3670,3670,3670,0
20240402,155500,573593540,3670,3670,3670,3670,0
20240402,155400,573593540,3670,3670,3670,3670,0
20240402,155300,573593540,3670,3670,3670,3670,0
20240402,155200,573593540,3670,3670,3670,3670,0
20240402,155100,573593540,3670,3670,3670,3670,0
20240402,155000,573593540,3670,3670,3670,3670,0
20240402,154900,573593540,3670,3670,3670,3670,0
20240402,154800,573593540,3670,3670,3670,3670,0
20240402,154700,573593540,3670,3670,3670,3670,0
20240402,154600,573593540,3670,3670,3670,3670,0
20240402,154500,573593540,3670,3670,3670,3670,0
20240402,154400,573593540,3670,3670,3670,3670,960
20240402,154300,573593540,3670,3670,3670,3670,0
20240402,154200,573593540,3670,3670,3670,3670,0
20240402,154100,573593540,3670,3670,3670,3670,0
20240402,154000,573593540,3670,3670,3670,3670,0
20240402,153900,573593540,3670,3670,3670,3670,0
20240402,153800,573593540,3670,3670,3670,3670,0
20240402,153700,573593540,3670,3670,3670,3670,0
20240402,153600,573593540,3670,3670,3670,3670,0
20240402,153500,573593540,3670,3670,3670,3670,0
20240402,153400,573593540,3670,3670,3670,3670,0
20240402,153300,573593540,3670,3670,3670,3670,0
20240402,153200,573593540,3670,3670,3670,3670,0
20240402,153100,573593540,3670,3670,3670,3670,0
20240402,153000,573593540,3670,3670,3670,3670,960
20240402,152900,570070340,3680,3680,3680,3680,0
20240402,152800,570070340,3680,3680,3680,3680,0
20240402,152700,570070340,3680,3680,3680,3680,0
20240402,152600,570070340,3680,3680,3680,3680,0
20240402,152500,570070340,3680,3680,3680,3680,0
20240402,152400,570070340,3680,3680,3680,3680,0
20240402,152300,570070340,3680,3680,3680,3680,0
20240402,152200,570070340,3680,3680,3680,3680,0
20240402,152100,570070340,3680,3680,3680,3680,0
20240402,152000,570070340,3680,3680,3680,3680,0
20240402,151900,570070340,3680,3675,3680,3655,703
20240402,151800,567492835,3670,3670,3670,3670,0
20240402,151700,567492835,3670,3670,3670,3670,20
20240402,151600,567419435,3680,3690,3690,3680,610
20240402,151500,565174580,3690,3695,3695,3690,3
20240402,151400,565163500,3695,3695,3695,3695,0
20240402,151300,565163500,3695,3695,3700,3695,8
20240402,151200,565133935,3695,3685,3695,3685,700
20240402,151100,562550510,3685,3685,3685,3665,729
20240402,151000,559864165,3685,3680,3690,3680,7300
20240402,150900,532943550,3680,3665,3680,3665,6000
20240402,150800,510914995,3660,3660,3660,3660,2500
20240402,150700,501764995,3660,3660,3660,3660,471
20240402,150600,500041135,3660,3660,3660,3660,0
20240402,150500,500041135,3660,3660,3660,3660,0
20240402,150400,500041135,3660,3660,3660,3660,0
20240402,150300,500041135,3660,3660,3660,3660,1
20240402,150200,500037475,3660,3660,3660,3660,301
20240402,150100,498935815,3660,3660,3660,3660,22
20240402,150000,498855295,3655,3655,3655,3655,0
20240402,145900,498855295,3655,3660,3660,3655,215
20240402,145800,498068895,3660,3660,3660,3660,20
20240402,145700,497995695,3660,3655,3660,3655,91
20240402,145600,497662830,3660,3660,3660,3660,818
20240402,145500,494668950,3660,3660,3660,3660,30
20240402,145400,494559150,3660,3660,3660,3660,263
20240402,145300,493596570,3655,3655,3655,3655,0
20240402,145200,493596570,3655,3655,3655,3655,2
20240402,145100,493589260,3655,3655,3655,3655,0
20240402,145000,493589260,3655,3655,3655,3655,100
20240402,144900,493223760,3655,3655,3655,3655,0
20240402,144800,493223760,3655,3655,3655,3655,0
20240402,144700,493223760,3655,3655,3655,3655,252
20240402,144600,492302700,3655,3655,3655,3655,143
20240402,144500,491780035,3660,3660,3660,3660,10
20240402,144400,491743435,3655,3655,3655,3655,2
20240402,144300,491736125,3655,3655,3655,3655,4
20240402,144200,491721505,3655,3655,3655,3655,507
20240402,144100,489868420,3660,3660,3660,3660,2
20240402,144000,489861100,3660,3660,3660,3660,52
20240402,143900,489670780,3655,3655,3655,3655,8
20240402,143800,489641540,3655,3655,3655,3655,412
20240402,143700,488135680,3655,3655,3655,3655,1
20240402,143600,488132025,3655,3655,3655,3655,1
20240402,143500,488128370,3655,3660,3660,3650,2003
20240402,143400,480816900,3660,3660,3660,3650,3488
20240402,143300,468080335,3660,3660,3660,3660,2
20240402,143200,468073015,3655,3655,3655,3655,286
20240402,143100,467027685,3660,3665,3665,3660,220
20240402,143000,466222435,3665,3665,3665,3665,0
20240402,142900,466222435,3665,3665,3665,3665,200
20240402,142800,465489435,3665,3660,3665,3660,11
20240402,142700,465449170,3670,3670,3670,3670,0
20240402,142600,465449170,3670,3665,3670,3650,12926
20240402,142500,418161225,3670,3675,3675,3670,11
20240402,142400,418120850,3670,3670,3670,3670,520
20240402,142300,416212450,3675,3675,3675,3675,0
20240402,142200,416212450,3675,3675,3675,3675,0
20240402,142100,416212450,3675,3675,3675,3675,16
20240402,142000,416153650,3675,3675,3675,3675,15
20240402,141900,416098525,3675,3670,3675,3670,52
20240402,141800,415907675,3665,3665,3665,3665,1
20240402,141700,415904010,3665,3665,3665,3665,0
20240402,141600,415904010,3665,3665,3665,3665,43
20240402,141500,415746415,3665,3665,3665,3660,110
20240402,141400,415343475,3660,3660,3660,3660,0
20240402,141300,415343475,3660,3660,3660,3660,0
20240402,141200,415343475,3660,3660,3660,3660,0
20240402,141100,415343475,3660,3670,3670,3660,3899
20240402,141000,401062870,3670,3670,3670,3670,1822
20240402,140900,394376130,3670,3670,3670,3670,0
20240402,140800,394376130,3670,3670,3670,3670,0
20240402,140700,394376130,3670,3670,3670,3670,642
20240402,140600,392019990,3675,3675,3675,3675,0
20240402,140500,392019990,3675,3675,3675,3675,100
20240402,140400,391652490,3675,3675,3675,3675,60
20240402,140300,391431990,3675,3675,3675,3675,1
20240402,140200,391428315,3675,3675,3675,3675,51
20240402,140100,391240890,3680,3680,3680,3680,0
20240402,140000,391240890,3680,3680,3680,3680,352
20240402,135900,389945530,3680,3680,3680,3680,0
20240402,135800,389945530,3680,3675,3680,3675,2
20240402,135700,389938175,3680,3680,3680,3680,0
20240402,135600,389938175,3680,3680,3680,3680,0
20240402,135500,389938175,3680,3680,3680,3680,50
20240402,135400,389754175,3680,3670,3680,3670,885
20240402,135300,386505215,3675,3675,3675,3675,216
20240402,135200,385711415,3680,3680,3680,3680,0
20240402,135100,385711415,3680,3680,3680,3680,0
20240402,135000,385711415,3680,3680,3680,3680,0
20240402,134900,385711415,3680,3680,3680,3680,9
20240402,134800,385678295,3680,3680,3680,3680,10
20240402,134700,385641495,3675,3675,3675,3675,201
20240402,134600,384902820,3675,3675,3675,3675,1
20240402,134500,384899145,3675,3675,3675,3675,2
20240402,134400,384891795,3675,3675,3675,3675,6
20240402,134300,384869745,3675,3675,3675,3675,493
20240402,134200,383057970,3675,3675,3675,3675,1
20240402,134100,383054295,3680,3680,3680,3680,0
20240402,134000,383054295,3680,3680,3680,3680,5
20240402,133900,383035895,3680,3680,3680,3680,0
20240402,133800,383035895,3680,3680,3680,3680,1999
20240402,133700,375679575,3680,3680,3680,3680,0
20240402,133600,375679575,3680,3680,3680,3680,0
20240402,133500,375679575,3680,3680,3680,3680,0
20240402,133400,375679575,3680,3680,3680,3680,0
20240402,133300,375679575,3680,3680,3680,3675,1155
20240402,133200,371432680,3680,3680,3680,3680,29
20240402,133100,371325960,3680,3680,3680,3680,0
20240402,133000,371325960,3680,3680,3680,3680,0
20240402,132900,371325960,3680,3680,3680,3680,0
20240402,132800,371325960,3680,3680,3680,3680,0
20240402,132700,371325960,3680,3680,3680,3680,400
20240402,132600,369853960,3680,3680,3680,3680,600
20240402,132500,367645960,3685,3685,3685,3685,0
20240402,132400,367645960,3685,3680,3685,3680,5
20240402,132300,367627545,3680,3680,3680,3680,500
20240402,132200,365787545,3670,3670,3670,3670,1
20240402,132100,365783875,3670,3675,3675,3670,101
20240402,132000,365412705,3675,3675,3675,3675,0
20240402,131900,365412705,3675,3675,3675,3675,0
20240402,131800,365412705,3675,3675,3675,3675,0
20240402,131700,365412705,3675,3675,3675,3675,115
20240402,131600,364990080,3675,3675,3675,3675,0
20240402,131500,364990080,3675,3675,3675,3675,16
20240402,131400,364931280,3675,3680,3680,3675,774
20240402,131300,362086820,3675,3675,3675,3675,0
20240402,131200,362086820,3675,3675,3675,3675,0
20240402,131100,362086820,3675,3675,3675,3675,0
20240402,131000,362086820,3675,3675,3675,3675,0
20240402,130900,362086820,3675,3675,3675,3675,1
20240402,130800,362083145,3685,3680,3685,3670,2432
20240402,130700,353148265,3685,3685,3685,3685,0
20240402,130600,353148265,3685,3685,3685,3685,28
20240402,130500,353045085,3690,3690,3690,3690,0
20240402,130400,353045085,3690,3690,3690,3690,1
20240402,130300,353041395,3690,3690,3690,3690,0
20240402,130200,353041395,3690,3690,3690,3690,0
20240402,130100,353041395,3690,3690,3690,3690,14
20240402,130000,352989735,3685,3685,3685,3685,107
20240402,125900,352595440,3690,3690,3690,3690,55
20240402,125800,352392490,3685,3685,3685,3685,78
20240402,125700,352105060,3685,3685,3685,3685,11
20240402,125600,352064525,3680,3685,3685,3680,214
20240402,125500,351276950,3675,3675,3675,3675,100
20240402,125400,350909450,3675,3675,3680,3675,1278
20240402,125300,346212410,3675,3675,3675,3675,138
20240402,125200,345705260,3675,3675,3675,3675,963
20240402,125100,342166235,3675,3675,3675,3675,105
20240402,125000,341780360,3675,3670,3675,3670,4
20240402,124900,341765670,3675,3675,3675,3670,10
20240402,124800,341728940,3670,3675,3675,3670,4
20240402,124700,341714250,3670,3675,3675,3670,4
20240402,124600,341699560,3670,3675,3675,3670,103
20240402,124500,341321545,3675,3675,3675,3675,0
20240402,124400,341321545,3675,3675,3675,3675,3
20240402,124300,341310520,3675,3675,3675,3675,0
20240402,124200,341310520,3675,3675,3675,3675,0
20240402,124100,341310520,3675,3675,3675,3675,130
20240402,124000,340832770,3670,3675,3675,3670,836
20240402,123900,337764590,3675,3675,3675,3675,330
20240402,123800,336551840,3675,3675,3675,3675,6
20240402,123700,336529790,3675,3670,3675,3670,102
20240402,123600,336155445,3675,3675,3675,3675,0
20240402,123500,336155445,3675,3675,3675,3675,284
20240402,123400,335111745,3675,3675,3675,3675,580
20240402,123300,332980245,3675,3675,3675,3675,201
20240402,123200,332241570,3670,3675,3675,3670,2
20240402,123100,332234225,3670,3675,3675,3670,102
20240402,123000,331859380,3675,3670,3675,3670,123
20240402,122900,331407965,3675,3670,3675,3670,2
20240402,122800,331400620,3675,3675,3675,3675,3
20240402,122700,331389595,3670,3670,3675,3670,9
20240402,122600,331356560,3670,3670,3670,3670,308
20240402,122500,330226200,3675,3675,3675,3675,0
20240402,122400,330226200,3675,3675,3675,3675,0
20240402,122300,330226200,3675,3675,3675,3675,1
20240402,122200,330222525,3670,3670,3670,3670,1
20240402,122100,330218855,3675,3675,3675,3675,3
20240402,122000,330207830,3675,3675,3675,3675,102
20240402,121900,329832980,3675,3675,3675,3675,10
20240402,121800,329796230,3685,3685,3685,3685,1
20240402,121700,329792545,3685,3685,3685,3685,60
20240402,121600,329571445,3685,3685,3685,3685,1
20240402,121500,329567760,3670,3670,3670,3670,0
20240402,121400,329567760,3670,3670,3670,3670,200
20240402,121300,328833760,3670,3670,3670,3670,3
20240402,121200,328822750,3685,3685,3685,3685,0
20240402,121100,328822750,3685,3685,3685,3685,0
20240402,121000,328822750,3685,3685,3685,3685,12
20240402,120900,328778530,3685,3685,3685,3685,0
20240402,120800,328778530,3685,3670,3685,3670,270
20240402,120700,327787330,3675,3675,3675,3675,165
20240402,120600,327180955,3680,3680,3680,3680,17
20240402,120500,327118395,3685,3685,3685,3685,1
20240402,120400,327114710,3685,3685,3685,3685,100
20240402,120300,326746210,3685,3685,3685,3685,115
20240402,120200,326322435,3685,3685,3685,3685,15
20240402,120100,326267160,3685,3685,3685,3685,0
20240402,120000,326267160,3685,3685,3685,3685,2
20240402,115900,326259790,3680,3685,3685,3680,152
20240402,115800,325700420,3680,3680,3680,3680,550
20240402,115700,323676420,3680,3680,3680,3680,321
20240402,115600,322495140,3680,3680,3680,3680,0
20240402,115500,322495140,3680,3680,3680,3680,0
20240402,115400,322495140,3680,3680,3680,3680,0
20240402,115300,322495140,3680,3680,3680,3680,0
20240402,115200,322495140,3680,3680,3680,3680,0
20240402,115100,322495140,3680,3680,3680,3680,0
20240402,115000,322495140,3680,3680,3680,3680,30
20240402,114900,322384740,3680,3680,3680,3680,0
20240402,114800,322384740,3680,3680,3680,3680,0
20240402,114700,322384740,3680,3680,3680,3680,0
20240402,114600,322384740,3680,3680,3680,3680,0
20240402,114500,322384740,3680,3680,3680,3680,0
20240402,114400,322384740,3680,3665,3680,3665,2
20240402,114300,322377395,3680,3680,3680,3680,200
20240402,114200,321641395,3680,3680,3680,3680,0
20240402,114100,321641395,3680,3680,3680,3680,65
20240402,114000,321402195,3680,3680,3680,3680,1
20240402,113900,321398515,3665,3680,3680,3665,15
20240402,113800,321343525,3680,3680,3680,3680,1
20240402,113700,321339845,3670,3670,3670,3670,70
20240402,113600,321082945,3680,3680,3680,3680,0
20240402,113500,321082945,3680,3660,3680,3660,5500
20240402,113400,300942945,3680,3680,3680,3665,515
20240402,113300,299047955,3680,3680,3680,3680,3201
20240402,113200,287268275,3680,3680,3680,3680,809
20240402,113100,284291155,3680,3680,3680,3680,0
20240402,113000,284291155,3680,3660,3680,3660,2
20240402,112900,284283815,3680,3680,3680,3680,0
20240402,112800,284283815,3680,3680,3680,3680,0
20240402,112700,284283815,3680,3680,3680,3680,6
20240402,112600,284261735,3680,3675,3680,3655,4053
20240402,112500,269424565,3680,3680,3680,3680,607
20240402,112400,267190805,3680,3680,3680,3680,105
20240402,112300,266804405,3675,3680,3680,3675,151
20240402,112200,266248730,3680,3680,3680,3680,105
20240402,112100,265862330,3680,3680,3680,3680,96
20240402,112000,265509050,3680,3670,3680,3670,256
20240402,111900,264568295,3675,3675,3675,3675,20
20240402,111800,264494795,3675,3675,3675,3675,0
20240402,111700,264494795,3675,3675,3675,3675,0
20240402,111600,264494795,3675,3675,3675,3665,1998
20240402,111500,257152155,3680,3675,3680,3675,484
20240402,111400,255373430,3675,3675,3675,3665,5300
20240402,111300,235933690,3680,3690,3690,3680,2
20240402,111200,235926320,3680,3680,3680,3680,122
20240402,111100,235477360,3680,3680,3680,3680,182
20240402,111000,234807600,3680,3680,3680,3680,0
20240402,110900,234807600,3680,3680,3680,3675,78
20240402,110800,234520585,3680,3680,3680,3680,0
20240402,110700,234520585,3680,3680,3680,3680,0
20240402,110600,234520585,3680,3670,3680,3670,151
20240402,110500,233965315,3670,3675,3675,3670,1989
20240402,110400,226660980,3675,3680,3680,3675,502
20240402,110300,224816120,3680,3680,3680,3680,3
20240402,110200,224805080,3680,3680,3680,3675,667
20240402,110100,222353645,3695,3680,3695,3680,301
20240402,110000,221245950,3695,3695,3695,3695,0
20240402,105900,221245950,3695,3685,3695,3680,196
20240402,105800,220524640,3680,3680,3680,3680,0
20240402,105700,220524640,3680,3680,3680,3680,100
20240402,105600,220156640,3695,3695,3695,3695,1
20240402,105500,220152945,3695,3695,3695,3695,5
20240402,105400,220134470,3700,3690,3700,3690,2011
20240402,105300,212697480,3695,3680,3695,3675,1532
20240402,105200,207059515,3685,3685,3685,3685,4
20240402,105100,207044775,3700,3700,3700,3700,0
20240402,105000,207044775,3700,3700,3700,3700,1
20240402,104900,207041075,3700,3700,3700,3700,0
20240402,104800,207041075,3700,3700,3700,3700,0
20240402,104700,207041075,3700,3700,3700,3680,434
20240402,104600,205443915,3680,3685,3685,3680,600
20240402,104500,203235410,3700,3700,3700,3700,0
20240402,104400,203235410,3700,3680,3700,3680,23
20240402,104300,203150750,3710,3710,3710,3710,1
20240402,104200,203147040,3700,3685,3710,3685,2101
20240402,104100,195374830,3705,3705,3705,3705,5
20240402,104000,195356305,3705,3705,3705,3685,46
20240402,103900,195186755,3685,3685,3685,3685,1200
20240402,103800,190764755,3685,3700,3700,3685,116
20240402,103700,190337055,3700,3690,3700,3685,155
20240402,103600,189764645,3700,3690,3700,3690,3711
20240402,103500,176070945,3690,3690,3690,3690,165
20240402,103400,175462095,3690,3695,3695,3690,801
20240402,103300,172506395,3695,3700,3700,3695,6128
20240402,103200,149838795,3700,3705,3705,3700,3106
20240402,103100,138346590,3705,3705,3705,3705,0
20240402,103000,138346590,3705,3705,3705,3705,100
20240402,102900,137976090,3705,3705,3705,3705,1010
20240402,102800,134234040,3705,3700,3705,3700,149
20240402,102700,133682285,3705,3700,3705,3700,191
20240402,102600,132975085,3700,3700,3700,3700,555
20240402,102500,130921585,3705,3705,3705,3705,50
20240402,102400,130736335,3710,3710,3710,3710,0
20240402,102300,130736335,3710,3710,3710,3710,31
20240402,102200,130621325,3710,3710,3710,3710,35
20240402,102100,130491475,3710,3710,3710,3710,0
20240402,102000,130491475,3710,3710,3710,3710,10
20240402,101900,130454375,3715,3715,3715,3715,0
20240402,101800,130454375,3715,3700,3715,3700,721
20240402,101700,127786660,3715,3715,3715,3700,2503
20240402,101600,118525530,3700,3715,3715,3700,231
20240402,101500,117667780,3715,3715,3715,3715,0
20240402,101400,117667780,3715,3715,3715,3715,1
20240402,101300,117664065,3705,3710,3710,3705,116
20240402,101200,117233785,3710,3710,3710,3710,0
20240402,101100,117233785,3710,3705,3710,3705,13
20240402,101000,117185615,3710,3710,3710,3710,300
20240402,100900,116072615,3710,3710,3710,3710,2
20240402,100800,116065195,3710,3710,3710,3710,0
20240402,100700,116065195,3710,3710,3710,3710,0
20240402,100600,116065195,3710,3710,3710,3700,5981
20240402,100500,93934695,3710,3710,3710,3710,240
20240402,100400,93044295,3700,3700,3700,3700,10
20240402,100300,93007295,3700,3700,3700,3700,1
20240402,100200,93003595,3710,3710,3710,3710,1
20240402,100100,92999885,3710,3710,3710,3710,1
20240402,100000,92996175,3710,3710,3710,3710,2
20240402,095900,92988755,3710,3710,3710,3710,0
20240402,095800,92988755,3710,3700,3710,3700,20
20240402,095700,92914725,3700,3710,3710,3700,11
20240402,095600,92873925,3710,3710,3710,3710,1
20240402,095500,92870215,3700,3705,3705,3700,277
20240402,095400,91843950,3710,3705,3710,3705,209
20240402,095300,91069560,3705,3710,3710,3705,1002
20240402,095200,87357140,3705,3710,3710,3705,16
20240402,095100,87297785,3705,3705,3705,3705,0
20240402,095000,87297785,3705,3705,3705,3705,13
20240402,094900,87249620,3705,3705,3705,3705,0
20240402,094800,87249620,3705,3705,3705,3705,5
20240402,094700,87231095,3705,3705,3705,3705,1
20240402,094600,87227390,3705,3705,3705,3705,300
20240402,094500,86115890,3705,3705,3705,3705,0
20240402,094400,86115890,3705,3705,3705,3705,0
20240402,094300,86115890,3705,3710,3710,3705,2201
20240402,094200,77961180,3715,3715,3715,3715,0
20240402,094100,77961180,3715,3715,3715,3715,2
20240402,094000,77953750,3715,3715,3715,3715,1
20240402,093900,77950035,3705,3705,3705,3705,198
20240402,093800,77216445,3705,3705,3705,3705,311
20240402,093700,76064190,3705,3710,3710,3705,242
20240402,093600,75167535,3710,3710,3710,3710,10
20240402,093500,75130435,3710,3710,3710,3710,345
20240402,093400,73850485,3715,3715,3715,3715,8
20240402,093300,73820765,3715,3715,3715,3715,0
20240402,093200,73820765,3715,3715,3715,3715,0
20240402,093100,73820765,3715,3725,3725,3715,20
20240402,093000,73746275,3725,3725,3725,3725,3
20240402,092900,73735100,3705,3705,3705,3705,1001
20240402,092800,70026395,3710,3710,3710,3710,50
20240402,092700,69840895,3705,3705,3705,3705,0
20240402,092600,69840895,3705,3705,3705,3705,52
20240402,092500,69648235,3705,3705,3705,3705,396
20240402,092400,68181055,3710,3710,3710,3710,0
20240402,092300,68181055,3710,3705,3710,3700,550
20240402,092200,66145515,3705,3705,3705,3705,0
20240402,092100,66145515,3705,3710,3710,3705,2276
20240402,092000,57711085,3710,3710,3710,3710,300
20240402,091900,56598085,3725,3725,3725,3725,0
20240402,091800,56598085,3725,3715,3725,3715,32
20240402,091700,56478905,3715,3715,3715,3715,1
20240402,091600,56475190,3725,3725,3725,3725,1
20240402,091500,56471465,3725,3710,3725,3710,36
20240402,091400,56337545,3710,3715,3715,3710,1392
20240402,091300,51172820,3740,3715,3740,3715,1426
20240402,091200,45875205,3745,3730,3745,3710,2221
20240402,091100,37605770,3745,3735,3745,3730,2743
20240402,091000,27368710,3735,3755,3755,3735,12
20240402,090900,27323670,3755,3755,3755,3755,140
20240402,090800,26797970,3755,3755,3755,3755,27
20240402,090700,26696585,3735,3735,3735,3735,5
20240402,090600,26677910,3740,3745,3745,3735,2107
20240402,090500,18797720,3750,3740,3750,3740,2492
20240402,090400,9453720,3740,3750,3750,3740,1609
20240402,090300,3423080,3750,3750,3750,3750,305
20240402,090200,2279330,3750,3750,3750,3750,301
20240402,090100,1150580,3740,3740,3740,3740,40
20240402,090000,1000980,3735,3735,3735,3735,268