226340/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,202000,7244829595,2360,2360,2360,2360,18308
20240402,201900,7244829595,2360,2360,2360,2360,0
20240402,201800,7244829595,2360,2360,2360,2360,0
20240402,201700,7244829595,2360,2360,2360,2360,0
20240402,201600,7244829595,2360,2360,2360,2360,0
20240402,201500,7244829595,2360,2360,2360,2360,0
20240402,201400,7244829595,2360,2360,2360,2360,0
20240402,201300,7244829595,2360,2360,2360,2360,0
20240402,201200,7244829595,2360,2360,2360,2360,0
20240402,201100,7244829595,2360,2360,2360,2360,0
20240402,201000,7244829595,2360,2360,2360,2360,0
20240402,200900,7244829595,2360,2360,2360,2360,0
20240402,200800,7244829595,2360,2360,2360,2360,0
20240402,200700,7244829595,2360,2360,2360,2360,0
20240402,200600,7244829595,2360,2360,2360,2360,0
20240402,200500,7244829595,2360,2360,2360,2360,0
20240402,200400,7244829595,2360,2360,2360,2360,0
20240402,200300,7244829595,2360,2360,2360,2360,0
20240402,200200,7244829595,2360,2360,2360,2360,0
20240402,200100,7244829595,2360,2360,2360,2360,0
20240402,200000,7244829595,2360,2360,2360,2360,0
20240402,195900,7244829595,2360,2360,2360,2360,0
20240402,195800,7244829595,2360,2360,2360,2360,0
20240402,195700,7244829595,2360,2360,2360,2360,0
20240402,195600,7244829595,2360,2360,2360,2360,0
20240402,195500,7244829595,2360,2360,2360,2360,0
20240402,195400,7244829595,2360,2360,2360,2360,0
20240402,195300,7244829595,2360,2360,2360,2360,0
20240402,195200,7244829595,2360,2360,2360,2360,0
20240402,195100,7244829595,2360,2360,2360,2360,0
20240402,195000,7244829595,2360,2360,2360,2360,18308
20240402,194900,7244829595,2360,2360,2360,2360,0
20240402,194800,7244829595,2360,2360,2360,2360,0
20240402,194700,7244829595,2360,2360,2360,2360,0
20240402,194600,7244829595,2360,2360,2360,2360,0
20240402,194500,7244829595,2360,2360,2360,2360,0
20240402,194400,7244829595,2360,2360,2360,2360,0
20240402,194300,7244829595,2360,2360,2360,2360,0
20240402,194200,7244829595,2360,2360,2360,2360,0
20240402,194100,7244829595,2360,2360,2360,2360,0
20240402,194000,7244829595,2360,2360,2360,2360,0
20240402,193900,7244829595,2360,2360,2360,2360,0
20240402,193800,7244829595,2360,2360,2360,2360,0
20240402,193700,7244829595,2360,2360,2360,2360,0
20240402,193600,7244829595,2360,2360,2360,2360,0
20240402,193500,7244829595,2360,2360,2360,2360,0
20240402,193400,7244829595,2360,2360,2360,2360,0
20240402,193300,7244829595,2360,2360,2360,2360,0
20240402,193200,7244829595,2360,2360,2360,2360,0
20240402,193100,7244829595,2360,2360,2360,2360,0
20240402,193000,7244829595,2360,2360,2360,2360,0
20240402,192900,7244829595,2360,2360,2360,2360,0
20240402,192800,7244829595,2360,2360,2360,2360,0
20240402,192700,7244829595,2360,2360,2360,2360,0
20240402,192600,7244829595,2360,2360,2360,2360,0
20240402,192500,7244829595,2360,2360,2360,2360,0
20240402,192400,7244829595,2360,2360,2360,2360,0
20240402,192300,7244829595,2360,2360,2360,2360,0
20240402,192200,7244829595,2360,2360,2360,2360,0
20240402,192100,7244829595,2360,2360,2360,2360,0
20240402,192000,7244829595,2360,2360,2360,2360,18308
20240402,191900,7244829595,2360,2360,2360,2360,0
20240402,191800,7244829595,2360,2360,2360,2360,0
20240402,191700,7244829595,2360,2360,2360,2360,0
20240402,191600,7244829595,2360,2360,2360,2360,0
20240402,191500,7244829595,2360,2360,2360,2360,0
20240402,191400,7244829595,2360,2360,2360,2360,0
20240402,191300,7244829595,2360,2360,2360,2360,0
20240402,191200,7244829595,2360,2360,2360,2360,0
20240402,191100,7244829595,2360,2360,2360,2360,0
20240402,191000,7244829595,2360,2360,2360,2360,0
20240402,190900,7244829595,2360,2360,2360,2360,0
20240402,190800,7244829595,2360,2360,2360,2360,0
20240402,190700,7244829595,2360,2360,2360,2360,0
20240402,190600,7244829595,2360,2360,2360,2360,0
20240402,190500,7244829595,2360,2360,2360,2360,0
20240402,190400,7244829595,2360,2360,2360,2360,0
20240402,190300,7244829595,2360,2360,2360,2360,0
20240402,190200,7244829595,2360,2360,2360,2360,0
20240402,190100,7244829595,2360,2360,2360,2360,0
20240402,190000,7244829595,2360,2360,2360,2360,0
20240402,185900,7244829595,2360,2360,2360,2360,0
20240402,185800,7244829595,2360,2360,2360,2360,0
20240402,185700,7244829595,2360,2360,2360,2360,0
20240402,185600,7244829595,2360,2360,2360,2360,0
20240402,185500,7244829595,2360,2360,2360,2360,0
20240402,185400,7244829595,2360,2360,2360,2360,0
20240402,185300,7244829595,2360,2360,2360,2360,0
20240402,185200,7244829595,2360,2360,2360,2360,0
20240402,185100,7244829595,2360,2360,2360,2360,0
20240402,185000,7244829595,2360,2360,2360,2360,18308
20240402,184900,7244829595,2360,2360,2360,2360,0
20240402,184800,7244829595,2360,2360,2360,2360,0
20240402,184700,7244829595,2360,2360,2360,2360,0
20240402,184600,7244829595,2360,2360,2360,2360,0
20240402,184500,7244829595,2360,2360,2360,2360,0
20240402,184400,7244829595,2360,2360,2360,2360,0
20240402,184300,7244829595,2360,2360,2360,2360,0
20240402,184200,7244829595,2360,2360,2360,2360,0
20240402,184100,7244829595,2360,2360,2360,2360,0
20240402,184000,7244829595,2360,2360,2360,2360,0
20240402,183900,7244829595,2360,2360,2360,2360,0
20240402,183800,7244829595,2360,2360,2360,2360,0
20240402,183700,7244829595,2360,2360,2360,2360,0
20240402,183600,7244829595,2360,2360,2360,2360,0
20240402,183500,7244829595,2360,2360,2360,2360,0
20240402,183400,7244829595,2360,2360,2360,2360,0
20240402,183300,7244829595,2360,2360,2360,2360,0
20240402,183200,7244829595,2360,2360,2360,2360,0
20240402,183100,7244829595,2360,2360,2360,2360,0
20240402,183000,7244829595,2360,2360,2360,2360,0
20240402,182900,7244829595,2360,2360,2360,2360,0
20240402,182800,7244829595,2360,2360,2360,2360,0
20240402,182700,7244829595,2360,2360,2360,2360,0
20240402,182600,7244829595,2360,2360,2360,2360,0
20240402,182500,7244829595,2360,2360,2360,2360,0
20240402,182400,7244829595,2360,2360,2360,2360,0
20240402,182300,7244829595,2360,2360,2360,2360,0
20240402,182200,7244829595,2360,2360,2360,2360,0
20240402,182100,7244829595,2360,2360,2360,2360,0
20240402,182000,7244829595,2360,2360,2360,2360,18308
20240402,181900,7244829595,2360,2360,2360,2360,0
20240402,181800,7244829595,2360,2360,2360,2360,0
20240402,181700,7244829595,2360,2360,2360,2360,0
20240402,181600,7244829595,2360,2360,2360,2360,0
20240402,181500,7244829595,2360,2360,2360,2360,0
20240402,181400,7244829595,2360,2360,2360,2360,0
20240402,181300,7244829595,2360,2360,2360,2360,0
20240402,181200,7244829595,2360,2360,2360,2360,0
20240402,181100,7244829595,2360,2360,2360,2360,0
20240402,181000,7244829595,2360,2360,2360,2360,0
20240402,180900,7244829595,2360,2360,2360,2360,0
20240402,180800,7244829595,2360,2360,2360,2360,0
20240402,180700,7244829595,2360,2360,2360,2360,0
20240402,180600,7244829595,2360,2360,2360,2360,0
20240402,180500,7244829595,2360,2360,2360,2360,0
20240402,180400,7244829595,2360,2360,2360,2360,0
20240402,180300,7244829595,2360,2360,2360,2360,0
20240402,180200,7244829595,2360,2360,2360,2360,0
20240402,180100,7244829595,2360,2360,2360,2360,0
20240402,180000,7244829595,2360,2360,2360,2360,0
20240402,175900,7244829595,2360,2360,2360,2360,0
20240402,175800,7244829595,2360,2360,2360,2360,0
20240402,175700,7244829595,2360,2360,2360,2360,0
20240402,175600,7244829595,2360,2360,2360,2360,0
20240402,175500,7244829595,2360,2360,2360,2360,0
20240402,175400,7244829595,2360,2360,2360,2360,0
20240402,175300,7244829595,2360,2360,2360,2360,0
20240402,175200,7244829595,2360,2360,2360,2360,0
20240402,175100,7244829595,2360,2360,2360,2360,0
20240402,175000,7244829595,2360,2360,2360,2360,18308
20240402,174900,7244829595,2360,2360,2360,2360,0
20240402,174800,7244829595,2360,2360,2360,2360,0
20240402,174700,7244829595,2360,2360,2360,2360,0
20240402,174600,7244829595,2360,2360,2360,2360,0
20240402,174500,7244829595,2360,2360,2360,2360,0
20240402,174400,7244829595,2360,2360,2360,2360,0
20240402,174300,7244829595,2360,2360,2360,2360,0
20240402,174200,7244829595,2360,2360,2360,2360,0
20240402,174100,7244829595,2360,2360,2360,2360,0
20240402,174000,7244829595,2360,2360,2360,2360,0
20240402,173900,7244829595,2360,2360,2360,2360,0
20240402,173800,7244829595,2360,2360,2360,2360,0
20240402,173700,7244829595,2360,2360,2360,2360,0
20240402,173600,7244829595,2360,2360,2360,2360,0
20240402,173500,7244829595,2360,2360,2360,2360,0
20240402,173400,7244829595,2360,2360,2360,2360,0
20240402,173300,7244829595,2360,2360,2360,2360,0
20240402,173200,7244829595,2360,2360,2360,2360,0
20240402,173100,7244829595,2360,2360,2360,2360,0
20240402,173000,7244829595,2360,2360,2360,2360,0
20240402,172900,7244829595,2360,2360,2360,2360,0
20240402,172800,7244829595,2360,2360,2360,2360,0
20240402,172700,7244829595,2360,2360,2360,2360,0
20240402,172600,7244829595,2360,2360,2360,2360,0
20240402,172500,7244829595,2360,2360,2360,2360,0
20240402,172400,7244829595,2360,2360,2360,2360,0
20240402,172300,7244829595,2360,2360,2360,2360,0
20240402,172200,7244829595,2360,2360,2360,2360,0
20240402,172100,7244829595,2360,2360,2360,2360,0
20240402,172000,7244829595,2360,2360,2360,2360,18308
20240402,171900,7244829595,2360,2360,2360,2360,0
20240402,171800,7244829595,2360,2360,2360,2360,0
20240402,171700,7244829595,2360,2360,2360,2360,0
20240402,171600,7244829595,2360,2360,2360,2360,0
20240402,171500,7244829595,2360,2360,2360,2360,0
20240402,171400,7244829595,2360,2360,2360,2360,0
20240402,171300,7244829595,2360,2360,2360,2360,0
20240402,171200,7244829595,2360,2360,2360,2360,0
20240402,171100,7244829595,2360,2360,2360,2360,0
20240402,171000,7244829595,2360,2360,2360,2360,0
20240402,170900,7244829595,2360,2360,2360,2360,0
20240402,170800,7244829595,2360,2360,2360,2360,0
20240402,170700,7244829595,2360,2360,2360,2360,0
20240402,170600,7244829595,2360,2360,2360,2360,0
20240402,170500,7244829595,2360,2360,2360,2360,0
20240402,170400,7244829595,2360,2360,2360,2360,0
20240402,170300,7244829595,2360,2360,2360,2360,0
20240402,170200,7244829595,2360,2360,2360,2360,0
20240402,170100,7244829595,2360,2360,2360,2360,0
20240402,170000,7244829595,2360,2360,2360,2360,0
20240402,165900,7244829595,2360,2360,2360,2360,0
20240402,165800,7244829595,2360,2360,2360,2360,0
20240402,165700,7244829595,2360,2360,2360,2360,0
20240402,165600,7244829595,2360,2360,2360,2360,0
20240402,165500,7244829595,2360,2360,2360,2360,0
20240402,165400,7244829595,2360,2360,2360,2360,0
20240402,165300,7244829595,2360,2360,2360,2360,0
20240402,165200,7244829595,2360,2360,2360,2360,0
20240402,165100,7244829595,2360,2360,2360,2360,0
20240402,165000,7244829595,2360,2360,2360,2360,18308
20240402,164900,7244829595,2360,2360,2360,2360,0
20240402,164800,7244829595,2360,2360,2360,2360,0
20240402,164700,7244829595,2360,2360,2360,2360,0
20240402,164600,7244829595,2360,2360,2360,2360,0
20240402,164500,7244829595,2360,2360,2360,2360,0
20240402,164400,7244829595,2360,2360,2360,2360,0
20240402,164300,7244829595,2360,2360,2360,2360,0
20240402,164200,7244829595,2360,2360,2360,2360,0
20240402,164100,7244829595,2360,2360,2360,2360,0
20240402,164000,7244829595,2360,2360,2360,2360,0
20240402,163900,7244829595,2360,2360,2360,2360,0
20240402,163800,7244829595,2360,2360,2360,2360,0
20240402,163700,7244829595,2360,2360,2360,2360,0
20240402,163600,7244829595,2360,2360,2360,2360,0
20240402,163500,7244829595,2360,2360,2360,2360,0
20240402,163400,7244829595,2360,2360,2360,2360,0
20240402,163300,7244829595,2360,2360,2360,2360,0
20240402,163200,7244829595,2360,2360,2360,2360,0
20240402,163100,7244829595,2360,2360,2360,2360,0
20240402,163000,7244829595,2360,2360,2360,2360,0
20240402,162900,7244829595,2360,2360,2360,2360,0
20240402,162800,7244829595,2360,2360,2360,2360,0
20240402,162700,7244829595,2360,2360,2360,2360,0
20240402,162600,7244829595,2360,2360,2360,2360,0
20240402,162500,7244829595,2360,2360,2360,2360,0
20240402,162400,7244829595,2360,2360,2360,2360,0
20240402,162300,7244829595,2360,2360,2360,2360,0
20240402,162200,7244829595,2360,2360,2360,2360,0
20240402,162100,7244829595,2360,2360,2360,2360,0
20240402,162000,7244829595,2360,2360,2360,2360,18308
20240402,161900,7244829595,2360,2360,2360,2360,0
20240402,161800,7244829595,2360,2360,2360,2360,0
20240402,161700,7244829595,2360,2360,2360,2360,0
20240402,161600,7244829595,2360,2360,2360,2360,0
20240402,161500,7244829595,2360,2360,2360,2360,0
20240402,161400,7244829595,2360,2360,2360,2360,0
20240402,161300,7244829595,2360,2360,2360,2360,0
20240402,161200,7244829595,2360,2360,2360,2360,0
20240402,161100,7244829595,2360,2360,2360,2360,0
20240402,161000,7244829595,2360,2360,2360,2360,0
20240402,160900,7244829595,2360,2360,2360,2360,0
20240402,160800,7244829595,2360,2360,2360,2360,0
20240402,160700,7244829595,2360,2360,2360,2360,0
20240402,160600,7244829595,2360,2360,2360,2360,0
20240402,160500,7244829595,2360,2360,2360,2360,0
20240402,160400,7244829595,2360,2360,2360,2360,0
20240402,160300,7244829595,2360,2360,2360,2360,0
20240402,160200,7244829595,2360,2360,2360,2360,0
20240402,160100,7244829595,2360,2360,2360,2360,0
20240402,160000,7244829595,2360,2360,2360,2360,0
20240402,155900,7244829595,2360,2360,2360,2360,0
20240402,155800,7244829595,2360,2360,2360,2360,0
20240402,155700,7244829595,2360,2360,2360,2360,0
20240402,155600,7244829595,2360,2360,2360,2360,0
20240402,155500,7244829595,2360,2360,2360,2360,0
20240402,155400,7244829595,2360,2360,2360,2360,0
20240402,155300,7244829595,2360,2360,2360,2360,0
20240402,155200,7244829595,2360,2360,2360,2360,0
20240402,155100,7244829595,2360,2360,2360,2360,0
20240402,155000,7244829595,2360,2360,2360,2360,18308
20240402,154900,7244829595,2360,2360,2360,2360,0
20240402,154800,7244829595,2360,2360,2360,2360,0
20240402,154700,7244829595,2360,2360,2360,2360,0
20240402,154600,7244829595,2360,2360,2360,2360,0
20240402,154500,7244829595,2360,2360,2360,2360,0
20240402,154400,7244829595,2360,2360,2360,2360,0
20240402,154300,7244829595,2360,2360,2360,2360,0
20240402,154200,7244829595,2360,2360,2360,2360,0
20240402,154100,7244829595,2360,2360,2360,2360,0
20240402,154000,7244829595,2360,2360,2360,2360,0
20240402,153900,7244829595,2360,2360,2360,2360,0
20240402,153800,7244829595,2360,2360,2360,2360,0
20240402,153700,7244829595,2360,2360,2360,2360,0
20240402,153600,7244829595,2360,2360,2360,2360,0
20240402,153500,7244829595,2360,2360,2360,2360,0
20240402,153400,7244829595,2360,2360,2360,2360,0
20240402,153300,7244829595,2360,2360,2360,2360,0
20240402,153200,7244829595,2360,2360,2360,2360,0
20240402,153100,7244829595,2360,2360,2360,2360,0
20240402,153000,7244829595,2360,2360,2360,2360,18308
20240402,152900,7201622715,2360,2360,2360,2360,0
20240402,152800,7201622715,2360,2360,2360,2360,0
20240402,152700,7201622715,2360,2360,2360,2360,0
20240402,152600,7201622715,2360,2360,2360,2360,0
20240402,152500,7201622715,2360,2360,2360,2360,0
20240402,152400,7201622715,2360,2360,2360,2360,0
20240402,152300,7201622715,2360,2360,2360,2360,0
20240402,152200,7201622715,2360,2360,2360,2360,0
20240402,152100,7201622715,2360,2360,2360,2360,0
20240402,152000,7201622715,2360,2360,2360,2360,0
20240402,151900,7201622715,2360,2355,2360,2350,7523
20240402,151800,7183941785,2350,2350,2360,2350,2761
20240402,151700,7177439875,2350,2360,2360,2350,1873
20240402,151600,7173038170,2360,2360,2360,2350,1975
20240402,151500,7168377340,2360,2350,2360,2350,1139
20240402,151400,7165692240,2350,2355,2360,2350,3761
20240402,151300,7156843060,2355,2360,2365,2355,635
20240402,151200,7155347020,2360,2350,2360,2350,2666
20240402,151100,7149069405,2350,2360,2360,2350,6151
20240402,151000,7134611600,2350,2355,2360,2350,19001
20240402,150900,7089946980,2355,2355,2360,2350,2077
20240402,150800,7085063635,2360,2365,2365,2355,8028
20240402,150700,7066157610,2365,2365,2365,2355,5183
20240402,150600,7053931555,2365,2365,2365,2365,1709
20240402,150500,7049889770,2365,2370,2370,2365,10888
20240402,150400,7024085295,2370,2365,2375,2365,1455
20240402,150300,7020631230,2370,2365,2375,2365,339
20240402,150200,7019826845,2370,2370,2370,2360,1007
20240402,150100,7017447260,2365,2360,2375,2355,27020
20240402,150000,6953578460,2360,2360,2365,2360,2054
20240402,145900,6948731010,2360,2365,2365,2360,4972
20240402,145800,6936990935,2360,2375,2375,2360,9093
20240402,145700,6915481805,2375,2375,2375,2375,66
20240402,145600,6915325055,2375,2375,2375,2375,67
20240402,145500,6915165930,2370,2370,2380,2365,11035
20240402,145400,6889057955,2370,2370,2370,2365,121
20240402,145300,6888771200,2380,2380,2380,2365,806
20240402,145200,6886860060,2365,2370,2370,2365,2017
20240402,145100,6882079855,2370,2370,2370,2370,5015
20240402,145000,6870194305,2370,2375,2375,2370,1853
20240402,144900,6865800655,2375,2380,2380,2375,2559
20240402,144800,6859718715,2380,2375,2380,2375,38
20240402,144700,6859628460,2375,2375,2380,2375,544
20240402,144600,6858333955,2375,2370,2375,2370,86
20240402,144500,6858129810,2370,2370,2370,2370,32
20240402,144400,6858053970,2375,2375,2375,2375,1
20240402,144300,6858051595,2370,2370,2370,2365,716
20240402,144200,6856354755,2370,2370,2370,2370,237
20240402,144100,6855793065,2370,2375,2375,2370,672
20240402,144000,6854197400,2375,2375,2380,2375,654
20240402,143900,6852640985,2375,2370,2375,2365,1069
20240402,143800,6850112215,2380,2365,2380,2365,520
20240402,143700,6848882370,2365,2375,2380,2365,1878
20240402,143600,6844430090,2375,2370,2375,2370,326
20240402,143500,6843656755,2370,2375,2375,2370,1136
20240402,143400,6840963830,2375,2375,2375,2370,23
20240402,143300,6840909290,2375,2370,2380,2370,8081
20240402,143200,6821754495,2370,2370,2375,2370,1703
20240402,143100,6817715710,2370,2360,2370,2355,15907
20240402,143000,6780200995,2360,2365,2365,2360,2020
20240402,142900,6775427380,2360,2360,2370,2360,8602
20240402,142800,6755083260,2350,2355,2360,2350,8126
20240402,142700,6735987085,2350,2365,2370,2350,51106
20240402,142600,6615531900,2365,2385,2390,2365,52693
20240402,142500,6490605435,2390,2390,2390,2385,227
20240402,142400,6490062990,2385,2390,2390,2385,214
20240402,142300,6489551615,2390,2395,2395,2385,2761
20240402,142200,6482965545,2395,2385,2395,2385,25
20240402,142100,6482905840,2385,2390,2390,2385,1055
20240402,142000,6480387650,2390,2390,2390,2390,156
20240402,141900,6480014810,2385,2390,2390,2385,18
20240402,141800,6479971875,2390,2385,2390,2380,2275
20240402,141700,6474554050,2385,2380,2385,2380,2238
20240402,141600,6469227435,2380,2380,2385,2380,49
20240402,141500,6469110740,2385,2380,2385,2380,37
20240402,141400,6469022575,2380,2385,2385,2380,226
20240402,141300,6468484670,2380,2385,2390,2380,4028
20240402,141200,6458896090,2390,2385,2390,2380,3588
20240402,141100,6450345435,2380,2375,2380,2375,3207
20240402,141000,6442725950,2375,2380,2380,2375,239
20240402,140900,6442157730,2375,2375,2375,2375,202
20240402,140800,6441677980,2385,2375,2385,2375,2046
20240402,140700,6436818610,2385,2380,2385,2375,8449
20240402,140600,6416723650,2385,2380,2385,2375,3322
20240402,140500,6408832265,2375,2385,2385,2375,2216
20240402,140400,6403561910,2390,2380,2390,2380,288
20240402,140300,6402875675,2385,2385,2385,2375,14695
20240402,140200,6367907110,2385,2395,2395,2385,905
20240402,140100,6365745045,2395,2395,2405,2395,173
20240402,140000,6365330700,2395,2395,2405,2390,2736
20240402,135900,6358787350,2405,2405,2405,2400,894
20240402,135800,6356641450,2405,2415,2415,2400,16682
20240402,135700,6316578180,2410,2410,2415,2405,484
20240402,135600,6315411245,2405,2405,2405,2405,25
20240402,135500,6315351120,2405,2410,2410,2405,5636
20240402,135400,6301791815,2410,2410,2410,2410,279
20240402,135300,6301119425,2410,2410,2415,2410,153
20240402,135200,6300750140,2410,2410,2415,2410,110
20240402,135100,6300485025,2415,2405,2415,2405,1552
20240402,135000,6296744860,2400,2405,2405,2400,70
20240402,134900,6296576810,2405,2405,2405,2405,254
20240402,134800,6295965940,2395,2395,2395,2395,2
20240402,134700,6295961150,2395,2400,2405,2395,15
20240402,134600,6295925115,2400,2400,2405,2400,41
20240402,134500,6295826595,2405,2405,2405,2390,26
20240402,134400,6295764155,2390,2405,2410,2390,1099
20240402,134300,6293135420,2410,2405,2410,2405,12337
20240402,134200,6263464925,2410,2395,2410,2395,2950
20240402,134100,6256389395,2385,2395,2395,2385,905
20240402,134000,6254228815,2390,2390,2390,2390,4055
20240402,133900,6244537365,2390,2385,2390,2380,5043
20240402,133800,6232520760,2385,2385,2385,2385,914
20240402,133700,6230340870,2385,2390,2390,2385,722
20240402,133600,6228618895,2390,2380,2390,2380,1326
20240402,133500,6225460100,2385,2380,2390,2380,3579
20240402,133400,6216931895,2380,2390,2400,2380,2957
20240402,133300,6209878035,2390,2385,2390,2375,15105
20240402,133200,6173928025,2385,2390,2400,2385,11557
20240402,133100,6146352935,2390,2395,2395,2385,1785
20240402,133000,6142087230,2390,2395,2400,2390,4311
20240402,132900,6131765280,2395,2395,2395,2395,890
20240402,132800,6129633730,2395,2400,2400,2395,1379
20240402,132700,6126327265,2400,2405,2405,2400,304
20240402,132600,6125597645,2400,2400,2400,2400,1091
20240402,132500,6122979245,2405,2410,2410,2395,3193
20240402,132400,6115322485,2400,2400,2410,2395,9914
20240402,132300,6091532180,2400,2395,2400,2395,5664
20240402,132200,6077961085,2400,2395,2400,2390,8044
20240402,132100,6058708770,2400,2400,2410,2395,6425
20240402,132000,6043293760,2400,2400,2400,2400,1965
20240402,131900,6038577760,2400,2400,2400,2395,2278
20240402,131800,6033110950,2400,2410,2410,2400,12278
20240402,131700,6003635860,2410,2410,2410,2405,2399
20240402,131600,5997861755,2405,2410,2410,2405,3574
20240402,131500,5989261875,2410,2405,2410,2400,5543
20240402,131400,5975932360,2410,2410,2410,2400,7767
20240402,131300,5957255755,2410,2410,2415,2400,30637
20240402,131200,5883484060,2415,2420,2425,2410,4657
20240402,131100,5872245560,2420,2425,2425,2415,10877
20240402,131000,5845934770,2425,2425,2435,2425,2975
20240402,130900,5838720160,2435,2425,2435,2425,777
20240402,130800,5836835075,2425,2435,2435,2425,7251
20240402,130700,5819210290,2435,2435,2435,2430,514
20240402,130600,5817961200,2430,2435,2435,2430,2891
20240402,130500,5810933400,2435,2440,2440,2430,14234
20240402,130400,5776334220,2435,2445,2445,2435,2331
20240402,130300,5770642570,2440,2440,2445,2430,10222
20240402,130200,5745772275,2440,2430,2440,2425,4322
20240402,130100,5735258755,2430,2435,2435,2425,1975
20240402,130000,5730461800,2435,2425,2435,2425,1569
20240402,125900,5726648800,2435,2425,2435,2420,9881
20240402,125800,5702725230,2430,2430,2435,2425,2753
20240402,125700,5696039055,2430,2435,2435,2420,3069
20240402,125600,5688597000,2435,2445,2445,2430,4147
20240402,125500,5678501490,2445,2445,2450,2430,7671
20240402,125400,5659820300,2445,2445,2450,2435,6277
20240402,125300,5644468330,2445,2445,2450,2430,7643
20240402,125200,5625788010,2445,2435,2445,2435,14368
20240402,125100,5590731360,2430,2445,2455,2420,21421
20240402,125000,5538505230,2450,2435,2450,2430,26982
20240402,124900,5472817795,2435,2470,2470,2435,51595
20240402,124800,5346606545,2465,2470,2470,2460,17220
20240402,124700,5304196140,2470,2475,2485,2470,34125
20240402,124600,5219686230,2480,2475,2480,2470,6097
20240402,124500,5204602515,2465,2485,2490,2465,30364
20240402,124400,5129475660,2485,2485,2490,2455,83926
20240402,124300,4922340965,2485,2505,2520,2470,118979
20240402,124200,4625792465,2505,2500,2515,2490,45236
20240402,124100,4512831735,2495,2520,2540,2495,95160
20240402,124000,4273393025,2525,2520,2535,2510,60591
20240402,123900,4120532445,2520,2500,2545,2495,100441
20240402,123800,3867007710,2500,2520,2525,2480,104253
20240402,123700,3606428710,2515,2555,2570,2480,262884
20240402,123600,2944148215,2560,2490,2650,2490,472037
20240402,123500,1737067265,2490,2490,2490,2480,1082
20240402,123400,1734373885,2475,2495,2500,2475,21579
20240402,123300,1680897430,2490,2495,2495,2490,1591
20240402,123200,1676934340,2495,2500,2500,2495,2151
20240402,123100,1671560840,2500,2490,2500,2490,3827
20240402,123000,1662015945,2495,2495,2500,2495,4042
20240402,122900,1651931145,2500,2510,2520,2500,19340
20240402,122800,1603454785,2515,2515,2525,2515,6648
20240402,122700,1586726800,2515,2515,2525,2510,15084
20240402,122600,1548718825,2515,2500,2515,2500,13667
20240402,122500,1514453275,2495,2490,2495,2475,2296
20240402,122400,1508748700,2490,2500,2500,2480,16065
20240402,122300,1468656890,2500,2500,2505,2500,5617
20240402,122200,1454609390,2500,2505,2510,2495,11139
20240402,122100,1426743180,2500,2500,2500,2495,19311
20240402,122000,1378480410,2500,2480,2500,2470,25420
20240402,121900,1315201655,2485,2470,2485,2470,8428
20240402,121800,1294316040,2470,2465,2470,2465,5786
20240402,121700,1280034620,2465,2465,2465,2465,427
20240402,121600,1278982065,2465,2465,2465,2465,1790
20240402,121500,1274569715,2465,2465,2465,2465,1848
20240402,121400,1270014395,2465,2470,2470,2465,317
20240402,121300,1269231410,2470,2465,2475,2465,7356
20240402,121200,1251075435,2465,2450,2465,2450,6912
20240402,121100,1234089315,2450,2450,2455,2450,813
20240402,121000,1232097435,2450,2450,2450,2450,20
20240402,120900,1232048435,2450,2450,2450,2450,543
20240402,120800,1230718085,2450,2450,2450,2450,1457
20240402,120700,1227148435,2450,2450,2450,2450,1
20240402,120600,1227145985,2445,2445,2445,2445,0
20240402,120500,1227145985,2445,2445,2445,2445,200
20240402,120400,1226656985,2445,2445,2445,2445,311
20240402,120300,1225896590,2440,2445,2445,2440,1303
20240402,120200,1222713880,2445,2445,2445,2445,2480
20240402,120100,1216650280,2445,2445,2445,2445,0
20240402,120000,1216650280,2445,2445,2445,2445,264
20240402,115900,1216004800,2445,2445,2445,2445,67
20240402,115800,1215840985,2445,2445,2445,2445,100
20240402,115700,1215596485,2450,2455,2455,2450,6700
20240402,115600,1199171485,2450,2450,2450,2450,300
20240402,115500,1198436485,2445,2450,2450,2445,1257
20240402,115400,1195361620,2450,2450,2450,2450,1
20240402,115300,1195359170,2445,2445,2445,2445,697
20240402,115200,1193655005,2450,2455,2455,2450,1726
20240402,115100,1189426265,2455,2455,2455,2455,3
20240402,115000,1189418900,2455,2455,2455,2455,45
20240402,114900,1189308425,2455,2460,2460,2455,1065
20240402,114800,1186692350,2460,2460,2460,2460,191
20240402,114700,1186222490,2460,2460,2460,2460,179
20240402,114600,1185782150,2460,2460,2460,2460,20
20240402,114500,1185732950,2460,2460,2460,2460,0
20240402,114400,1185732950,2460,2460,2460,2460,0
20240402,114300,1185732950,2460,2460,2460,2460,600
20240402,114200,1184256950,2460,2450,2460,2450,426
20240402,114100,1183209250,2450,2450,2450,2450,21
20240402,114000,1183157800,2450,2450,2450,2450,0
20240402,113900,1183157800,2450,2460,2460,2450,435
20240402,113800,1182090215,2455,2455,2455,2455,51
20240402,113700,1181965010,2460,2460,2460,2455,169
20240402,113600,1181549280,2455,2450,2455,2450,9
20240402,113500,1181527190,2460,2465,2465,2460,8
20240402,113400,1181507475,2460,2465,2465,2460,5218
20240402,113300,1168667245,2460,2460,2460,2460,582
20240402,113200,1167235525,2460,2460,2460,2460,0
20240402,113100,1167235525,2460,2455,2460,2450,3244
20240402,113000,1159281090,2455,2460,2465,2455,13724
20240402,112900,1125520250,2470,2465,2470,2465,621
20240402,112800,1123988880,2465,2470,2470,2465,1609
20240402,112700,1120022020,2465,2460,2465,2460,4726
20240402,112600,1108375430,2460,2465,2465,2460,1180
20240402,112500,1105472380,2465,2455,2465,2455,14820
20240402,112400,1069009180,2450,2445,2450,2445,3340
20240402,112300,1060826745,2440,2440,2445,2440,2423
20240402,112200,1054909625,2440,2440,2440,2440,765
20240402,112100,1053043025,2440,2440,2440,2440,3067
20240402,112000,1045559545,2440,2440,2440,2440,2
20240402,111900,1045554665,2440,2440,2440,2440,0
20240402,111800,1045554665,2440,2440,2440,2440,10
20240402,111700,1045530265,2445,2445,2445,2445,230
20240402,111600,1044967915,2445,2445,2445,2445,161
20240402,111500,1044574270,2445,2440,2445,2440,814
20240402,111400,1042585060,2445,2435,2445,2435,1600
20240402,111300,1038675060,2435,2435,2435,2435,0
20240402,111200,1038675060,2435,2450,2450,2435,2
20240402,111100,1038670175,2450,2440,2450,2435,2749
20240402,111000,1031940455,2445,2450,2450,2445,360
20240402,110900,1031060005,2450,2445,2450,2445,708
20240402,110800,1029328940,2445,2440,2445,2440,18897
20240402,110700,983139910,2435,2430,2435,2430,1364
20240402,110600,979818890,2430,2430,2430,2430,1800
20240402,110500,975444890,2430,2430,2430,2430,1075
20240402,110400,972832640,2440,2440,2440,2440,0
20240402,110300,972832640,2440,2435,2440,2430,252
20240402,110200,972220065,2435,2435,2435,2435,500
20240402,110100,971002565,2440,2440,2440,2440,0
20240402,110000,971002565,2440,2440,2440,2440,13
20240402,105900,970970845,2440,2440,2440,2440,64
20240402,105800,970814685,2440,2430,2440,2430,1015
20240402,105700,968348120,2430,2430,2430,2430,1780
20240402,105600,964022720,2430,2430,2430,2430,375
20240402,105500,963111470,2430,2440,2440,2430,3077
20240402,105400,955623625,2440,2445,2445,2435,1779
20240402,105300,951282885,2435,2445,2445,2435,5111
20240402,105200,938827590,2445,2445,2445,2445,1210
20240402,105100,935869140,2445,2445,2445,2445,579
20240402,105000,934453485,2435,2445,2445,2435,1218
20240402,104900,931482475,2445,2440,2445,2435,13178
20240402,104800,899372545,2440,2430,2445,2430,9174
20240402,104700,877062660,2430,2430,2435,2430,3815
20240402,104600,867784225,2415,2415,2425,2415,149
20240402,104500,867424370,2435,2415,2435,2405,14867
20240402,104400,831328975,2410,2410,2410,2410,402
20240402,104300,830360155,2410,2395,2410,2395,4860
20240402,104200,818672955,2390,2390,2390,2390,2000
20240402,104100,813892955,2390,2390,2390,2390,2001
20240402,104000,809110565,2390,2390,2390,2390,0
20240402,103900,809110565,2390,2390,2390,2390,0
20240402,103800,809110565,2390,2385,2390,2385,10000
20240402,103700,785212910,2375,2385,2385,2375,6110
20240402,103600,770687645,2385,2385,2385,2385,0
20240402,103500,770687645,2385,2385,2385,2385,0
20240402,103400,770687645,2385,2380,2385,2380,1249
20240402,103300,767708795,2380,2380,2380,2380,0
20240402,103200,767708795,2380,2380,2380,2380,500
20240402,103100,766518795,2380,2380,2380,2380,520
20240402,103000,765281195,2380,2375,2380,2375,1645
20240402,102900,761366310,2370,2370,2370,2370,0
20240402,102800,761366310,2370,2370,2370,2365,25
20240402,102700,761307105,2365,2375,2375,2365,4009
20240402,102600,751824800,2380,2380,2380,2375,1119
20240402,102500,749166920,2375,2375,2375,2365,5998
20240402,102400,734931670,2375,2380,2380,2375,119
20240402,102300,734649015,2375,2375,2375,2375,100
20240402,102200,734411515,2380,2380,2380,2380,0
20240402,102100,734411515,2380,2380,2380,2380,689
20240402,102000,732771695,2380,2380,2380,2380,10
20240402,101900,732747895,2380,2380,2380,2380,300
20240402,101800,732033895,2385,2385,2385,2385,400
20240402,101700,731079895,2390,2365,2390,2365,6244
20240402,101600,716215720,2365,2370,2370,2365,6
20240402,101500,716201520,2370,2370,2370,2355,10030
20240402,101400,692477705,2375,2370,2375,2370,57
20240402,101300,692342610,2370,2370,2370,2370,5
20240402,101200,692330760,2380,2380,2380,2355,25114
20240402,101100,632866300,2385,2385,2385,2385,3
20240402,101000,632859145,2385,2385,2385,2385,1577
20240402,100900,629098000,2395,2395,2395,2395,0
20240402,100800,629098000,2395,2395,2395,2395,0
20240402,100700,629098000,2395,2395,2395,2395,5
20240402,100600,629086025,2385,2385,2385,2385,1000
20240402,100500,626701025,2390,2390,2390,2390,0
20240402,100400,626701025,2390,2390,2390,2390,4469
20240402,100300,616020115,2395,2395,2395,2395,0
20240402,100200,616020115,2395,2395,2395,2395,0
20240402,100100,616020115,2395,2395,2395,2395,160
20240402,100000,615636915,2395,2395,2395,2395,17
20240402,095900,615596200,2395,2395,2395,2395,704
20240402,095800,613910120,2405,2395,2405,2395,10
20240402,095700,613886150,2405,2405,2405,2400,38
20240402,095600,613794835,2405,2400,2405,2400,2091
20240402,095500,608776415,2405,2405,2405,2405,62
20240402,095400,608627305,2400,2400,2405,2400,2353
20240402,095300,602980030,2395,2395,2395,2395,150
20240402,095200,602620780,2400,2400,2400,2400,0
20240402,095100,602620780,2400,2400,2400,2395,587
20240402,095000,601214810,2395,2395,2395,2395,0
20240402,094900,601214810,2395,2400,2405,2395,1005
20240402,094800,598802800,2390,2400,2400,2390,24
20240402,094700,598745420,2400,2400,2400,2390,595
20240402,094600,597320320,2400,2410,2415,2400,13155
20240402,094500,565571700,2415,2415,2415,2415,120
20240402,094400,565281900,2410,2400,2415,2400,4747
20240402,094300,553851725,2390,2390,2390,2390,0
20240402,094200,553851725,2390,2405,2405,2390,13
20240402,094100,553820610,2400,2385,2400,2385,5801
20240402,094000,539914620,2380,2380,2380,2380,419
20240402,093900,538917400,2390,2390,2390,2390,403
20240402,093800,537954230,2395,2395,2395,2395,0
20240402,093700,537954230,2395,2375,2395,2370,1894
20240402,093600,533445170,2375,2385,2385,2375,20315
20240402,093500,485124990,2390,2390,2390,2390,855
20240402,093400,483081540,2390,2390,2390,2390,0
20240402,093300,483081540,2390,2390,2390,2390,4985
20240402,093200,471167390,2395,2395,2395,2395,1
20240402,093100,471164995,2395,2395,2395,2395,1
20240402,093000,471162600,2390,2395,2400,2390,3315
20240402,092900,463229175,2405,2405,2405,2405,10
20240402,092800,463205125,2410,2410,2410,2410,6
20240402,092700,463190665,2385,2390,2390,2385,3500
20240402,092600,454842085,2420,2385,2420,2385,8650
20240402,092500,434076340,2385,2395,2395,2380,897
20240402,092400,431936940,2395,2385,2395,2385,1817
20240402,092300,427599320,2390,2390,2390,2390,0
20240402,092200,427599320,2390,2380,2390,2375,8290
20240402,092100,407829530,2385,2400,2400,2385,62
20240402,092000,407680880,2400,2410,2410,2385,1320
20240402,091900,404513440,2410,2390,2410,2390,2110
20240402,091800,399470500,2380,2380,2380,2380,2303
20240402,091700,393989360,2380,2385,2390,2380,83
20240402,091600,393791350,2380,2380,2380,2375,1275
20240402,091500,390756875,2380,2380,2385,2380,2189
20240402,091400,385546830,2380,2390,2390,2380,2903
20240402,091300,378625170,2375,2380,2380,2375,758
20240402,091200,376824670,2375,2380,2390,2375,9813
20240402,091100,353459615,2380,2390,2390,2375,3335
20240402,091000,345511900,2385,2390,2390,2385,86
20240402,090900,345306690,2390,2385,2420,2380,11529
20240402,090800,317808095,2380,2400,2400,2380,23217
20240402,090700,262347780,2400,2400,2415,2400,28389
20240402,090600,194181770,2400,2425,2425,2400,15905
20240402,090500,155946755,2425,2450,2450,2425,5452
20240402,090400,142653305,2450,2465,2465,2445,1752
20240402,090300,138356860,2465,2455,2465,2445,3351
20240402,090200,130110320,2460,2480,2500,2455,18401
20240402,090100,84459555,2485,2450,2485,2430,21105
20240402,090000,32613170,2450,2430,2470,2430,13342