KissMeData/226340/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,202100,2019028465,2430,2430,2430,2430,8187
20240403,202000,2019028465,2430,2430,2430,2430,0
20240403,201900,2019028465,2430,2430,2430,2430,0
20240403,201800,2019028465,2430,2430,2430,2430,0
20240403,201700,2019028465,2430,2430,2430,2430,0
20240403,201600,2019028465,2430,2430,2430,2430,0
20240403,201500,2019028465,2430,2430,2430,2430,0
20240403,201400,2019028465,2430,2430,2430,2430,0
20240403,201300,2019028465,2430,2430,2430,2430,0
20240403,201200,2019028465,2430,2430,2430,2430,0
20240403,201100,2019028465,2430,2430,2430,2430,0
20240403,201000,2019028465,2430,2430,2430,2430,0
20240403,200900,2019028465,2430,2430,2430,2430,0
20240403,200800,2019028465,2430,2430,2430,2430,0
20240403,200700,2019028465,2430,2430,2430,2430,0
20240403,200600,2019028465,2430,2430,2430,2430,0
20240403,200500,2019028465,2430,2430,2430,2430,0
20240403,200400,2019028465,2430,2430,2430,2430,0
20240403,200300,2019028465,2430,2430,2430,2430,0
20240403,200200,2019028465,2430,2430,2430,2430,0
20240403,200100,2019028465,2430,2430,2430,2430,0
20240403,200000,2019028465,2430,2430,2430,2430,0
20240403,195900,2019028465,2430,2430,2430,2430,0
20240403,195800,2019028465,2430,2430,2430,2430,0
20240403,195700,2019028465,2430,2430,2430,2430,0
20240403,195600,2019028465,2430,2430,2430,2430,0
20240403,195500,2019028465,2430,2430,2430,2430,0
20240403,195400,2019028465,2430,2430,2430,2430,0
20240403,195300,2019028465,2430,2430,2430,2430,0
20240403,195200,2019028465,2430,2430,2430,2430,0
20240403,195100,2019028465,2430,2430,2430,2430,8187
20240403,195000,2019028465,2430,2430,2430,2430,0
20240403,194900,2019028465,2430,2430,2430,2430,0
20240403,194800,2019028465,2430,2430,2430,2430,0
20240403,194700,2019028465,2430,2430,2430,2430,0
20240403,194600,2019028465,2430,2430,2430,2430,0
20240403,194500,2019028465,2430,2430,2430,2430,0
20240403,194400,2019028465,2430,2430,2430,2430,0
20240403,194300,2019028465,2430,2430,2430,2430,0
20240403,194200,2019028465,2430,2430,2430,2430,0
20240403,194100,2019028465,2430,2430,2430,2430,0
20240403,194000,2019028465,2430,2430,2430,2430,0
20240403,193900,2019028465,2430,2430,2430,2430,0
20240403,193800,2019028465,2430,2430,2430,2430,0
20240403,193700,2019028465,2430,2430,2430,2430,0
20240403,193600,2019028465,2430,2430,2430,2430,0
20240403,193500,2019028465,2430,2430,2430,2430,0
20240403,193400,2019028465,2430,2430,2430,2430,0
20240403,193300,2019028465,2430,2430,2430,2430,0
20240403,193200,2019028465,2430,2430,2430,2430,0
20240403,193100,2019028465,2430,2430,2430,2430,0
20240403,193000,2019028465,2430,2430,2430,2430,0
20240403,192900,2019028465,2430,2430,2430,2430,0
20240403,192800,2019028465,2430,2430,2430,2430,0
20240403,192700,2019028465,2430,2430,2430,2430,0
20240403,192600,2019028465,2430,2430,2430,2430,0
20240403,192500,2019028465,2430,2430,2430,2430,0
20240403,192400,2019028465,2430,2430,2430,2430,0
20240403,192300,2019028465,2430,2430,2430,2430,0
20240403,192200,2019028465,2430,2430,2430,2430,0
20240403,192100,2019028465,2430,2430,2430,2430,8187
20240403,192000,2019028465,2430,2430,2430,2430,0
20240403,191900,2019028465,2430,2430,2430,2430,0
20240403,191800,2019028465,2430,2430,2430,2430,0
20240403,191700,2019028465,2430,2430,2430,2430,0
20240403,191600,2019028465,2430,2430,2430,2430,0
20240403,191500,2019028465,2430,2430,2430,2430,0
20240403,191400,2019028465,2430,2430,2430,2430,0
20240403,191300,2019028465,2430,2430,2430,2430,0
20240403,191200,2019028465,2430,2430,2430,2430,0
20240403,191100,2019028465,2430,2430,2430,2430,0
20240403,191000,2019028465,2430,2430,2430,2430,0
20240403,190900,2019028465,2430,2430,2430,2430,0
20240403,190800,2019028465,2430,2430,2430,2430,0
20240403,190700,2019028465,2430,2430,2430,2430,0
20240403,190600,2019028465,2430,2430,2430,2430,0
20240403,190500,2019028465,2430,2430,2430,2430,0
20240403,190400,2019028465,2430,2430,2430,2430,0
20240403,190300,2019028465,2430,2430,2430,2430,0
20240403,190200,2019028465,2430,2430,2430,2430,0
20240403,190100,2019028465,2430,2430,2430,2430,0
20240403,190000,2019028465,2430,2430,2430,2430,0
20240403,185900,2019028465,2430,2430,2430,2430,0
20240403,185800,2019028465,2430,2430,2430,2430,0
20240403,185700,2019028465,2430,2430,2430,2430,0
20240403,185600,2019028465,2430,2430,2430,2430,0
20240403,185500,2019028465,2430,2430,2430,2430,0
20240403,185400,2019028465,2430,2430,2430,2430,0
20240403,185300,2019028465,2430,2430,2430,2430,0
20240403,185200,2019028465,2430,2430,2430,2430,0
20240403,185100,2019028465,2430,2430,2430,2430,8187
20240403,185000,2019028465,2430,2430,2430,2430,0
20240403,184900,2019028465,2430,2430,2430,2430,0
20240403,184800,2019028465,2430,2430,2430,2430,0
20240403,184700,2019028465,2430,2430,2430,2430,0
20240403,184600,2019028465,2430,2430,2430,2430,0
20240403,184500,2019028465,2430,2430,2430,2430,0
20240403,184400,2019028465,2430,2430,2430,2430,0
20240403,184300,2019028465,2430,2430,2430,2430,0
20240403,184200,2019028465,2430,2430,2430,2430,0
20240403,184100,2019028465,2430,2430,2430,2430,0
20240403,184000,2019028465,2430,2430,2430,2430,0
20240403,183900,2019028465,2430,2430,2430,2430,0
20240403,183800,2019028465,2430,2430,2430,2430,0
20240403,183700,2019028465,2430,2430,2430,2430,0
20240403,183600,2019028465,2430,2430,2430,2430,0
20240403,183500,2019028465,2430,2430,2430,2430,0
20240403,183400,2019028465,2430,2430,2430,2430,0
20240403,183300,2019028465,2430,2430,2430,2430,0
20240403,183200,2019028465,2430,2430,2430,2430,0
20240403,183100,2019028465,2430,2430,2430,2430,0
20240403,183000,2019028465,2430,2430,2430,2430,0
20240403,182900,2019028465,2430,2430,2430,2430,0
20240403,182800,2019028465,2430,2430,2430,2430,0
20240403,182700,2019028465,2430,2430,2430,2430,0
20240403,182600,2019028465,2430,2430,2430,2430,0
20240403,182500,2019028465,2430,2430,2430,2430,0
20240403,182400,2019028465,2430,2430,2430,2430,0
20240403,182300,2019028465,2430,2430,2430,2430,0
20240403,182200,2019028465,2430,2430,2430,2430,0
20240403,182100,2019028465,2430,2430,2430,2430,8187
20240403,182000,2019028465,2430,2430,2430,2430,0
20240403,181900,2019028465,2430,2430,2430,2430,0
20240403,181800,2019028465,2430,2430,2430,2430,0
20240403,181700,2019028465,2430,2430,2430,2430,0
20240403,181600,2019028465,2430,2430,2430,2430,0
20240403,181500,2019028465,2430,2430,2430,2430,0
20240403,181400,2019028465,2430,2430,2430,2430,0
20240403,181300,2019028465,2430,2430,2430,2430,0
20240403,181200,2019028465,2430,2430,2430,2430,0
20240403,181100,2019028465,2430,2430,2430,2430,0
20240403,181000,2019028465,2430,2430,2430,2430,0
20240403,180900,2019028465,2430,2430,2430,2430,0
20240403,180800,2019028465,2430,2430,2430,2430,0
20240403,180700,2019028465,2430,2430,2430,2430,0
20240403,180600,2019028465,2430,2430,2430,2430,0
20240403,180500,2019028465,2430,2430,2430,2430,0
20240403,180400,2019028465,2430,2430,2430,2430,0
20240403,180300,2019028465,2430,2430,2430,2430,0
20240403,180200,2019028465,2430,2430,2430,2430,0
20240403,180100,2019028465,2430,2430,2430,2430,0
20240403,180000,2019028465,2430,2430,2430,2430,0
20240403,175900,2019028465,2430,2430,2430,2430,0
20240403,175800,2019028465,2430,2430,2430,2430,0
20240403,175700,2019028465,2430,2430,2430,2430,0
20240403,175600,2019028465,2430,2430,2430,2430,0
20240403,175500,2019028465,2430,2430,2430,2430,0
20240403,175400,2019028465,2430,2430,2430,2430,0
20240403,175300,2019028465,2430,2430,2430,2430,0
20240403,175200,2019028465,2430,2430,2430,2430,0
20240403,175100,2019028465,2430,2430,2430,2430,8187
20240403,175000,2019028465,2430,2430,2430,2430,0
20240403,174900,2019028465,2430,2430,2430,2430,0
20240403,174800,2019028465,2430,2430,2430,2430,0
20240403,174700,2019028465,2430,2430,2430,2430,0
20240403,174600,2019028465,2430,2430,2430,2430,0
20240403,174500,2019028465,2430,2430,2430,2430,0
20240403,174400,2019028465,2430,2430,2430,2430,0
20240403,174300,2019028465,2430,2430,2430,2430,0
20240403,174200,2019028465,2430,2430,2430,2430,0
20240403,174100,2019028465,2430,2430,2430,2430,0
20240403,174000,2019028465,2430,2430,2430,2430,0
20240403,173900,2019028465,2430,2430,2430,2430,0
20240403,173800,2019028465,2430,2430,2430,2430,0
20240403,173700,2019028465,2430,2430,2430,2430,0
20240403,173600,2019028465,2430,2430,2430,2430,0
20240403,173500,2019028465,2430,2430,2430,2430,0
20240403,173400,2019028465,2430,2430,2430,2430,0
20240403,173300,2019028465,2430,2430,2430,2430,0
20240403,173200,2019028465,2430,2430,2430,2430,0
20240403,173100,2019028465,2430,2430,2430,2430,0
20240403,173000,2019028465,2430,2430,2430,2430,0
20240403,172900,2019028465,2430,2430,2430,2430,0
20240403,172800,2019028465,2430,2430,2430,2430,0
20240403,172700,2019028465,2430,2430,2430,2430,0
20240403,172600,2019028465,2430,2430,2430,2430,0
20240403,172500,2019028465,2430,2430,2430,2430,0
20240403,172400,2019028465,2430,2430,2430,2430,0
20240403,172300,2019028465,2430,2430,2430,2430,0
20240403,172200,2019028465,2430,2430,2430,2430,0
20240403,172100,2019028465,2430,2430,2430,2430,8187
20240403,172000,2019028465,2430,2430,2430,2430,0
20240403,171900,2019028465,2430,2430,2430,2430,0
20240403,171800,2019028465,2430,2430,2430,2430,0
20240403,171700,2019028465,2430,2430,2430,2430,0
20240403,171600,2019028465,2430,2430,2430,2430,0
20240403,171500,2019028465,2430,2430,2430,2430,0
20240403,171400,2019028465,2430,2430,2430,2430,0
20240403,171300,2019028465,2430,2430,2430,2430,0
20240403,171200,2019028465,2430,2430,2430,2430,0
20240403,171100,2019028465,2430,2430,2430,2430,0
20240403,171000,2019028465,2430,2430,2430,2430,0
20240403,170900,2019028465,2430,2430,2430,2430,0
20240403,170800,2019028465,2430,2430,2430,2430,0
20240403,170700,2019028465,2430,2430,2430,2430,0
20240403,170600,2019028465,2430,2430,2430,2430,0
20240403,170500,2019028465,2430,2430,2430,2430,0
20240403,170400,2019028465,2430,2430,2430,2430,0
20240403,170300,2019028465,2430,2430,2430,2430,0
20240403,170200,2019028465,2430,2430,2430,2430,0
20240403,170100,2019028465,2430,2430,2430,2430,0
20240403,170000,2019028465,2430,2430,2430,2430,0
20240403,165900,2019028465,2430,2430,2430,2430,0
20240403,165800,2019028465,2430,2430,2430,2430,0
20240403,165700,2019028465,2430,2430,2430,2430,0
20240403,165600,2019028465,2430,2430,2430,2430,0
20240403,165500,2019028465,2430,2430,2430,2430,0
20240403,165400,2019028465,2430,2430,2430,2430,0
20240403,165300,2019028465,2430,2430,2430,2430,0
20240403,165200,2019028465,2430,2430,2430,2430,0
20240403,165100,2019028465,2430,2430,2430,2430,8187
20240403,165000,2019028465,2430,2430,2430,2430,0
20240403,164900,2019028465,2430,2430,2430,2430,0
20240403,164800,2019028465,2430,2430,2430,2430,0
20240403,164700,2019028465,2430,2430,2430,2430,0
20240403,164600,2019028465,2430,2430,2430,2430,0
20240403,164500,2019028465,2430,2430,2430,2430,0
20240403,164400,2019028465,2430,2430,2430,2430,0
20240403,164300,2019028465,2430,2430,2430,2430,0
20240403,164200,2019028465,2430,2430,2430,2430,0
20240403,164100,2019028465,2430,2430,2430,2430,0
20240403,164000,2019028465,2430,2430,2430,2430,0
20240403,163900,2019028465,2430,2430,2430,2430,0
20240403,163800,2019028465,2430,2430,2430,2430,0
20240403,163700,2019028465,2430,2430,2430,2430,0
20240403,163600,2019028465,2430,2430,2430,2430,0
20240403,163500,2019028465,2430,2430,2430,2430,0
20240403,163400,2019028465,2430,2430,2430,2430,0
20240403,163300,2019028465,2430,2430,2430,2430,0
20240403,163200,2019028465,2430,2430,2430,2430,0
20240403,163100,2019028465,2430,2430,2430,2430,0
20240403,163000,2019028465,2430,2430,2430,2430,0
20240403,162900,2019028465,2430,2430,2430,2430,0
20240403,162800,2019028465,2430,2430,2430,2430,0
20240403,162700,2019028465,2430,2430,2430,2430,0
20240403,162600,2019028465,2430,2430,2430,2430,0
20240403,162500,2019028465,2430,2430,2430,2430,0
20240403,162400,2019028465,2430,2430,2430,2430,0
20240403,162300,2019028465,2430,2430,2430,2430,0
20240403,162200,2019028465,2430,2430,2430,2430,0
20240403,162100,2019028465,2430,2430,2430,2430,8187
20240403,162000,2019028465,2430,2430,2430,2430,0
20240403,161900,2019028465,2430,2430,2430,2430,0
20240403,161800,2019028465,2430,2430,2430,2430,0
20240403,161700,2019028465,2430,2430,2430,2430,0
20240403,161600,2019028465,2430,2430,2430,2430,0
20240403,161500,2019028465,2430,2430,2430,2430,0
20240403,161400,2019028465,2430,2430,2430,2430,0
20240403,161300,2019028465,2430,2430,2430,2430,0
20240403,161200,2019028465,2430,2430,2430,2430,0
20240403,161100,2019028465,2430,2430,2430,2430,0
20240403,161000,2019028465,2430,2430,2430,2430,0
20240403,160900,2019028465,2430,2430,2430,2430,0
20240403,160800,2019028465,2430,2430,2430,2430,0
20240403,160700,2019028465,2430,2430,2430,2430,0
20240403,160600,2019028465,2430,2430,2430,2430,0
20240403,160500,2019028465,2430,2430,2430,2430,0
20240403,160400,2019028465,2430,2430,2430,2430,0
20240403,160300,2019028465,2430,2430,2430,2430,0
20240403,160200,2019028465,2430,2430,2430,2430,0
20240403,160100,2019028465,2430,2430,2430,2430,0
20240403,160000,2019028465,2430,2430,2430,2430,0
20240403,155900,2019028465,2430,2430,2430,2430,0
20240403,155800,2019028465,2430,2430,2430,2430,0
20240403,155700,2019028465,2430,2430,2430,2430,0
20240403,155600,2019028465,2430,2430,2430,2430,0
20240403,155500,2019028465,2430,2430,2430,2430,0
20240403,155400,2019028465,2430,2430,2430,2430,0
20240403,155300,2019028465,2430,2430,2430,2430,0
20240403,155200,2019028465,2430,2430,2430,2430,0
20240403,155100,2019028465,2430,2430,2430,2430,8187
20240403,155000,2019028465,2430,2430,2430,2430,0
20240403,154900,2019028465,2430,2430,2430,2430,0
20240403,154800,2019028465,2430,2430,2430,2430,0
20240403,154700,2019028465,2430,2430,2430,2430,0
20240403,154600,2019028465,2430,2430,2430,2430,0
20240403,154500,2019028465,2430,2430,2430,2430,0
20240403,154400,2019028465,2430,2430,2430,2430,0
20240403,154300,2019028465,2430,2430,2430,2430,0
20240403,154200,2019028465,2430,2430,2430,2430,0
20240403,154100,2019028465,2430,2430,2430,2430,0
20240403,154000,2019028465,2430,2430,2430,2430,0
20240403,153900,2019028465,2430,2430,2430,2430,0
20240403,153800,2019028465,2430,2430,2430,2430,0
20240403,153700,2019028465,2430,2430,2430,2430,0
20240403,153600,2019028465,2430,2430,2430,2430,0
20240403,153500,2019028465,2430,2430,2430,2430,0
20240403,153400,2019028465,2430,2430,2430,2430,0
20240403,153300,2019028465,2430,2430,2430,2430,0
20240403,153200,2019028465,2430,2430,2430,2430,0
20240403,153100,2019028465,2430,2430,2430,2430,0
20240403,153000,2019028465,2430,2430,2430,2430,8187
20240403,152900,1999134055,2435,2435,2435,2435,0
20240403,152800,1999134055,2435,2435,2435,2435,0
20240403,152700,1999134055,2435,2435,2435,2435,0
20240403,152600,1999134055,2435,2435,2435,2435,0
20240403,152500,1999134055,2435,2435,2435,2435,0
20240403,152400,1999134055,2435,2435,2435,2435,0
20240403,152300,1999134055,2435,2435,2435,2435,0
20240403,152200,1999134055,2435,2435,2435,2435,0
20240403,152100,1999134055,2435,2435,2435,2435,0
20240403,152000,1999134055,2435,2435,2435,2435,0
20240403,151900,1999134055,2435,2425,2435,2415,3895
20240403,151800,1989691325,2425,2420,2425,2420,15527
20240403,151700,1952115350,2420,2420,2420,2415,622
20240403,151600,1950612610,2420,2420,2420,2420,1003
20240403,151500,1948185350,2415,2415,2420,2415,3203
20240403,151400,1940448290,2415,2415,2415,2415,1593
20240403,151300,1936601195,2415,2415,2415,2415,97
20240403,151200,1936366940,2415,2415,2415,2410,5067
20240403,151100,1924155135,2415,2410,2415,2410,837
20240403,151000,1922137950,2410,2415,2415,2410,2014
20240403,150900,1917282660,2415,2415,2415,2410,1488
20240403,150800,1913691680,2410,2415,2415,2410,305
20240403,150700,1912955130,2415,2415,2420,2415,1310
20240403,150600,1909790480,2420,2415,2420,2415,2040
20240403,150500,1904861235,2415,2425,2425,2415,1635
20240403,150400,1900910330,2425,2425,2425,2425,394
20240403,150300,1899954880,2425,2425,2425,2425,226
20240403,150200,1899406830,2415,2415,2415,2415,122
20240403,150100,1899112200,2415,2425,2425,2415,7717
20240403,150000,1880474570,2420,2420,2420,2420,0
20240403,145900,1880474570,2420,2425,2425,2420,702
20240403,145800,1878773220,2425,2425,2425,2425,11
20240403,145700,1878746545,2425,2420,2425,2415,232
20240403,145600,1878185960,2420,2420,2420,2420,1004
20240403,145500,1875756280,2420,2410,2420,2410,2927
20240403,145400,1868681800,2415,2415,2415,2415,0
20240403,145300,1868681800,2415,2415,2415,2415,36
20240403,145200,1868594860,2410,2410,2410,2410,2260
20240403,145100,1863148260,2415,2420,2420,2415,2662
20240403,145000,1856718260,2420,2420,2420,2420,438
20240403,144900,1855658300,2420,2420,2425,2420,557
20240403,144800,1854310175,2420,2420,2420,2420,192
20240403,144700,1853845535,2420,2415,2420,2415,173
20240403,144600,1853427515,2420,2420,2420,2420,289
20240403,144500,1852728135,2425,2425,2430,2425,343
20240403,144400,1851895915,2415,2415,2415,2415,0
20240403,144300,1851895915,2415,2425,2425,2415,1121
20240403,144200,1849185150,2425,2425,2425,2425,210
20240403,144100,1848675900,2425,2420,2430,2420,73
20240403,144000,1848498650,2430,2425,2430,2425,100
20240403,143900,1848255725,2420,2420,2420,2420,464
20240403,143800,1847132845,2425,2425,2425,2420,260
20240403,143700,1846503205,2415,2425,2425,2415,249
20240403,143600,1845901390,2420,2420,2420,2420,329
20240403,143500,1845105210,2420,2420,2420,2420,100
20240403,143400,1844863210,2420,2420,2420,2415,397
20240403,143300,1843902480,2420,2425,2425,2420,2490
20240403,143200,1837874845,2420,2420,2420,2420,131
20240403,143100,1837557825,2425,2420,2425,2420,61
20240403,143000,1837410150,2420,2425,2425,2420,1001
20240403,142900,1834985690,2425,2430,2430,2425,72
20240403,142800,1834810910,2425,2425,2425,2425,1059
20240403,142700,1832242835,2425,2425,2425,2425,2150
20240403,142600,1827029085,2425,2430,2430,2425,1610
20240403,142500,1823124755,2430,2435,2435,2430,417
20240403,142400,1822111260,2430,2435,2435,2430,1209
20240403,142300,1819173375,2430,2430,2430,2430,1060
20240403,142200,1816597575,2430,2430,2430,2430,41
20240403,142100,1816497945,2430,2435,2435,2430,1231
20240403,142000,1813500935,2435,2435,2435,2435,1131
20240403,141900,1810746950,2435,2420,2440,2420,8377
20240403,141800,1790361745,2420,2420,2420,2420,617
20240403,141700,1788868605,2420,2425,2435,2420,7113
20240403,141600,1771637095,2430,2430,2430,2430,819
20240403,141500,1769646925,2430,2430,2435,2430,516
20240403,141400,1768393040,2430,2430,2430,2430,46
20240403,141300,1768281260,2430,2435,2435,2430,5190
20240403,141200,1755644365,2430,2435,2435,2430,1948
20240403,141100,1750910720,2435,2435,2435,2435,5
20240403,141000,1750898545,2430,2430,2430,2430,159
20240403,140900,1750512175,2435,2435,2435,2435,2286
20240403,140800,1744945765,2435,2435,2435,2430,679
20240403,140700,1743295785,2430,2425,2435,2425,4755
20240403,140600,1731746590,2425,2425,2425,2425,149
20240403,140500,1731385265,2430,2430,2430,2430,646
20240403,140400,1729815485,2430,2425,2430,2425,740
20240403,140300,1728020710,2425,2425,2425,2425,3
20240403,140200,1728013435,2425,2425,2425,2425,146
20240403,140100,1727659385,2425,2425,2430,2425,308
20240403,140000,1726912430,2420,2425,2425,2420,3465
20240403,135900,1718514875,2425,2425,2430,2425,2680
20240403,135800,1712005875,2425,2425,2425,2425,603
20240403,135700,1710543600,2425,2430,2430,2425,256
20240403,135600,1709922520,2420,2425,2425,2420,1965
20240403,135500,1705165725,2425,2430,2430,2425,146
20240403,135400,1704811625,2425,2425,2425,2425,445
20240403,135300,1703732500,2425,2430,2430,2420,721
20240403,135200,1701985030,2425,2425,2425,2425,20
20240403,135100,1701936530,2425,2425,2425,2425,285
20240403,135000,1701245405,2430,2425,2430,2425,304
20240403,134900,1700507680,2430,2425,2430,2425,743
20240403,134800,1698705210,2425,2425,2430,2425,218
20240403,134700,1698176365,2425,2430,2430,2425,310
20240403,134600,1697423995,2430,2430,2430,2430,260
20240403,134500,1696792195,2430,2440,2440,2430,1666
20240403,134400,1692740610,2435,2440,2440,2435,196
20240403,134300,1692263340,2440,2435,2440,2435,715
20240403,134200,1690522290,2440,2435,2440,2435,1998
20240403,134100,1685657145,2430,2430,2435,2430,429
20240403,134000,1684614550,2430,2425,2430,2425,276
20240403,133900,1683944580,2420,2425,2425,2420,5218
20240403,133800,1671291140,2425,2425,2425,2425,300
20240403,133700,1670563640,2425,2425,2430,2425,2732
20240403,133600,1663935820,2425,2435,2435,2425,6239
20240403,133500,1648787805,2435,2435,2435,2435,182
20240403,133400,1648344635,2435,2435,2440,2435,2612
20240403,133300,1641984315,2435,2440,2445,2435,3047
20240403,133200,1634559425,2445,2445,2445,2445,3100
20240403,133100,1626979925,2455,2450,2455,2445,4114
20240403,133000,1616900530,2450,2455,2455,2450,1000
20240403,132900,1614449505,2450,2455,2455,2450,2618
20240403,132800,1608026265,2455,2460,2460,2455,3458
20240403,132700,1599536865,2455,2475,2475,2455,4874
20240403,132600,1587562480,2475,2450,2485,2450,43441
20240403,132500,1480278130,2445,2440,2455,2440,4417
20240403,132400,1469471755,2440,2440,2445,2440,896
20240403,132300,1467285265,2440,2440,2445,2440,1163
20240403,132200,1464447530,2430,2435,2435,2430,512
20240403,132100,1463202140,2435,2445,2445,2435,11950
20240403,132000,1434049790,2450,2435,2450,2430,6888
20240403,131900,1417254720,2435,2425,2455,2425,42252
20240403,131800,1313826650,2440,2425,2445,2425,21342
20240403,131700,1261825415,2420,2425,2425,2420,790
20240403,131600,1259910665,2420,2415,2425,2415,2925
20240403,131500,1252832925,2415,2415,2420,2415,1031
20240403,131400,1250338760,2415,2415,2415,2415,1751
20240403,131300,1246110095,2415,2410,2415,2410,1595
20240403,131200,1242265045,2410,2415,2415,2410,504
20240403,131100,1241048750,2410,2405,2410,2405,3316
20240403,131000,1233063000,2400,2400,2400,2400,162
20240403,130900,1232674200,2400,2400,2405,2400,1079
20240403,130800,1230084420,2400,2400,2400,2400,3200
20240403,130700,1222404420,2400,2405,2405,2400,2677
20240403,130600,1215973985,2405,2410,2410,2405,2771
20240403,130500,1209300875,2410,2410,2410,2405,325
20240403,130400,1208518570,2405,2405,2405,2405,110
20240403,130300,1208254020,2405,2405,2405,2405,415
20240403,130200,1207255945,2405,2405,2405,2405,356
20240403,130100,1206399765,2405,2405,2410,2405,284
20240403,130000,1205716560,2405,2405,2410,2405,607
20240403,125900,1204256315,2410,2410,2410,2410,1000
20240403,125800,1201846315,2410,2410,2410,2410,502
20240403,125700,1200636495,2405,2410,2415,2405,2216
20240403,125600,1195289435,2410,2410,2410,2410,3
20240403,125500,1195282205,2400,2400,2400,2400,10
20240403,125400,1195258205,2400,2400,2405,2395,1062
20240403,125300,1192708405,2395,2405,2405,2395,2399
20240403,125200,1186956550,2400,2400,2400,2400,655
20240403,125100,1185384550,2400,2400,2400,2400,1746
20240403,125000,1181194150,2400,2410,2415,2400,7264
20240403,124900,1163749410,2415,2415,2415,2410,844
20240403,124800,1161714035,2410,2410,2415,2410,1348
20240403,124700,1158465350,2410,2415,2415,2410,612
20240403,124600,1156989930,2415,2415,2415,2405,750
20240403,124500,1155183055,2415,2415,2415,2410,3529
20240403,124400,1146660545,2415,2405,2415,2405,6755
20240403,124300,1130385565,2400,2400,2400,2400,268
20240403,124200,1129742365,2400,2400,2400,2395,1681
20240403,124100,1125708870,2400,2390,2400,2390,5544
20240403,124000,1112409490,2395,2395,2395,2395,23
20240403,123900,1112354405,2395,2390,2395,2390,1059
20240403,123800,1109820815,2395,2385,2400,2385,1229
20240403,123700,1106880125,2390,2395,2395,2390,1612
20240403,123600,1103024390,2390,2395,2395,2390,907
20240403,123500,1100854625,2395,2390,2400,2390,2574
20240403,123400,1094692030,2390,2390,2390,2390,870
20240403,123300,1092612730,2390,2400,2405,2390,3793
20240403,123200,1083541155,2400,2400,2400,2400,1093
20240403,123100,1080917955,2400,2395,2405,2395,9004
20240403,123000,1059337400,2400,2405,2405,2400,2649
20240403,122900,1052979300,2400,2405,2405,2400,188
20240403,122800,1052527920,2400,2400,2400,2400,1555
20240403,122700,1048795920,2405,2400,2405,2400,1771
20240403,122600,1044545495,2400,2400,2405,2395,1245
20240403,122500,1041557220,2400,2400,2400,2400,1687
20240403,122400,1037508420,2400,2395,2400,2395,879
20240403,122300,1035399870,2400,2400,2400,2390,251
20240403,122200,1034798795,2400,2400,2400,2395,4670
20240403,122100,1023607770,2400,2405,2405,2400,2420
20240403,122000,1017798920,2405,2400,2405,2400,5731
20240403,121900,1004034295,2400,2380,2400,2380,8317
20240403,121800,984125190,2380,2385,2385,2380,245
20240403,121700,983541590,2385,2380,2385,2380,2260
20240403,121600,978152350,2380,2385,2385,2380,513
20240403,121500,976929595,2385,2380,2385,2380,511
20240403,121400,975711915,2385,2380,2385,2380,1047
20240403,121300,973219820,2380,2380,2385,2380,2380
20240403,121200,967553060,2380,2380,2380,2380,2463
20240403,121100,961691120,2380,2380,2380,2380,734
20240403,121000,959944200,2375,2370,2380,2370,1113
20240403,120900,957298865,2370,2375,2375,2370,210
20240403,120800,956800985,2370,2370,2370,2370,132
20240403,120700,956488145,2370,2370,2375,2370,25
20240403,120600,956428875,2375,2370,2375,2370,170
20240403,120500,956025230,2370,2370,2370,2365,348
20240403,120400,955201500,2370,2370,2370,2370,5
20240403,120300,955189650,2370,2370,2370,2370,60
20240403,120200,955047450,2370,2370,2370,2370,179
20240403,120100,954623220,2370,2370,2375,2370,924
20240403,120000,952432900,2370,2370,2370,2370,3050
20240403,115900,945204400,2370,2370,2370,2370,3
20240403,115800,945197290,2375,2370,2375,2370,167
20240403,115700,944801490,2380,2380,2380,2380,136
20240403,115600,944477810,2375,2375,2380,2375,1052
20240403,115500,941979290,2375,2370,2375,2370,2002
20240403,115400,937229540,2370,2370,2370,2370,245
20240403,115300,936648890,2370,2375,2375,2370,96
20240403,115200,936420940,2375,2375,2375,2375,970
20240403,115100,934117190,2375,2375,2375,2375,0
20240403,115000,934117190,2375,2380,2380,2375,190
20240403,114900,933665865,2375,2375,2375,2375,167
20240403,114800,933269240,2375,2370,2380,2370,129
20240403,114700,932963190,2370,2370,2375,2365,6665
20240403,114600,917191185,2370,2375,2375,2370,50
20240403,114500,917072600,2380,2380,2380,2375,203
20240403,114400,916590040,2380,2375,2380,2375,215
20240403,114300,916079340,2375,2375,2375,2375,200
20240403,114200,915604340,2380,2380,2380,2380,1040
20240403,114100,913129140,2375,2375,2380,2375,211
20240403,114000,912627835,2380,2380,2380,2380,19
20240403,113900,912582615,2380,2380,2385,2380,1237
20240403,113800,909638550,2380,2375,2380,2370,1005
20240403,113700,907254055,2375,2375,2380,2375,295
20240403,113600,906552745,2380,2375,2380,2375,837
20240403,113500,904564830,2380,2380,2380,2380,4
20240403,113400,904555310,2380,2385,2385,2380,13
20240403,113300,904524330,2380,2380,2380,2380,936
20240403,113200,902296650,2375,2375,2375,2375,1276
20240403,113100,899266150,2380,2380,2380,2380,107
20240403,113000,899011490,2380,2380,2380,2375,570
20240403,112900,897655515,2380,2375,2380,2375,568
20240403,112800,896306335,2380,2375,2380,2375,1267
20240403,112700,893297145,2375,2380,2385,2375,1986
20240403,112600,888568265,2380,2380,2385,2380,453
20240403,112500,887490020,2385,2380,2390,2380,1478
20240403,112400,883961980,2380,2380,2385,2380,1974
20240403,112300,879263095,2380,2380,2385,2375,1260
20240403,112200,876262910,2380,2375,2380,2375,399
20240403,112100,875314660,2375,2375,2375,2370,453
20240403,112000,874239795,2375,2375,2375,2375,90
20240403,111900,874026045,2370,2370,2370,2370,123
20240403,111800,873734535,2370,2370,2370,2370,621
20240403,111700,872262765,2370,2370,2375,2370,252
20240403,111600,871665345,2370,2370,2370,2365,2377
20240403,111500,866038970,2370,2375,2375,2370,1862
20240403,111400,861622055,2375,2370,2375,2370,1269
20240403,111300,858613225,2370,2370,2375,2370,1353
20240403,111200,855406415,2370,2375,2375,2370,3889
20240403,111100,846173725,2375,2375,2380,2375,1522
20240403,111000,842558580,2375,2365,2375,2365,4351
20240403,110900,832239255,2370,2365,2370,2365,7399
20240403,110800,814706390,2365,2355,2365,2355,2204
20240403,110700,809500915,2355,2355,2355,2350,453
20240403,110600,808436290,2360,2355,2360,2355,1497
20240403,110500,804909355,2350,2355,2360,2350,1839
20240403,110400,800584420,2350,2355,2355,2350,496
20240403,110300,799416410,2360,2355,2360,2355,2226
20240403,110200,794173915,2355,2355,2355,2350,2515
20240403,110100,788252115,2355,2355,2360,2355,3023
20240403,110000,781132765,2355,2360,2360,2355,1252
20240403,105900,778183055,2365,2365,2365,2365,0
20240403,105800,778183055,2365,2355,2365,2355,14
20240403,105700,778150075,2355,2350,2355,2350,1151
20240403,105600,775440045,2355,2355,2355,2355,251
20240403,105500,774848940,2355,2355,2360,2350,2151
20240403,105400,769777775,2355,2355,2355,2355,2155
20240403,105300,764702750,2360,2355,2360,2355,665
20240403,105200,763134005,2360,2360,2360,2355,26
20240403,105100,763072650,2360,2360,2365,2360,1113
20240403,105000,760445950,2360,2350,2365,2350,8921
20240403,104900,739470525,2355,2360,2360,2355,2333
20240403,104800,733971385,2365,2365,2365,2360,260
20240403,104700,733356530,2365,2365,2365,2360,513
20240403,104600,732144345,2365,2360,2365,2360,41
20240403,104500,732047480,2365,2365,2370,2365,942
20240403,104400,729816040,2365,2365,2370,2365,3521
20240403,104300,721476055,2370,2360,2370,2360,3175
20240403,104200,713963450,2365,2360,2365,2360,1072
20240403,104100,711429025,2355,2360,2370,2355,6045
20240403,104000,697139855,2360,2360,2360,2360,1226
20240403,103900,694246495,2365,2360,2365,2355,1612
20240403,103800,690443830,2360,2355,2360,2355,2350
20240403,103700,684904850,2355,2355,2355,2350,3611
20240403,103600,676414945,2355,2355,2355,2350,872
20240403,103500,674364280,2355,2355,2360,2355,1524
20240403,103400,670774750,2355,2360,2360,2350,2089
20240403,103300,665854545,2365,2350,2365,2350,1763
20240403,103200,661698090,2350,2350,2355,2345,1302
20240403,103100,658638375,2355,2345,2360,2345,2589
20240403,103000,652550460,2350,2340,2350,2340,212
20240403,102900,652053305,2350,2345,2350,2345,251
20240403,102800,651464575,2350,2345,2350,2345,2505
20240403,102700,645578425,2345,2345,2345,2345,40
20240403,102600,645484625,2350,2345,2350,2345,22
20240403,102500,645432960,2340,2350,2350,2340,6325
20240403,102400,630618660,2350,2335,2350,2335,1813
20240403,102300,626374835,2340,2340,2340,2335,549
20240403,102200,625091870,2340,2335,2340,2335,268
20240403,102100,624466000,2335,2335,2335,2335,123
20240403,102000,624178795,2330,2330,2335,2330,182
20240403,101900,623754610,2335,2330,2335,2330,238
20240403,101800,623199065,2335,2330,2335,2330,15
20240403,101700,623164075,2335,2330,2340,2330,561
20240403,101600,621853510,2330,2325,2330,2325,129
20240403,101500,621552975,2340,2330,2340,2330,679
20240403,101400,619970865,2330,2340,2340,2330,2440
20240403,101300,614284665,2340,2325,2340,2325,68
20240403,101200,614125640,2325,2330,2330,2325,395
20240403,101100,613206150,2340,2340,2340,2330,70
20240403,101000,613042410,2330,2330,2330,2325,784
20240403,100900,611216610,2340,2335,2340,2330,359
20240403,100800,610378060,2330,2330,2330,2330,292
20240403,100700,609697700,2325,2335,2335,2325,379
20240403,100600,608816100,2340,2335,2340,2335,900
20240403,100500,606710115,2340,2325,2340,2325,380
20240403,100400,605824920,2330,2330,2330,2330,731
20240403,100300,604121690,2335,2335,2335,2335,41
20240403,100200,604025955,2340,2340,2340,2330,49
20240403,100100,603911395,2340,2335,2345,2325,11904
20240403,100000,576215680,2330,2330,2335,2330,105
20240403,095900,575970765,2330,2330,2335,2330,327
20240403,095800,575208850,2330,2325,2330,2325,1553
20240403,095700,571598115,2325,2330,2335,2325,223
20240403,095600,571079405,2330,2325,2330,2325,853
20240403,095500,569092165,2325,2330,2330,2325,204
20240403,095400,568617760,2335,2325,2335,2320,168
20240403,095300,568226400,2325,2325,2330,2320,1384
20240403,095200,565009015,2330,2320,2330,2320,21
20240403,095100,564960115,2320,2330,2335,2320,1562
20240403,095000,561326495,2335,2335,2335,2325,376
20240403,094900,560450975,2335,2325,2335,2320,284
20240403,094800,559790640,2325,2320,2325,2320,129
20240403,094700,559491145,2320,2330,2340,2320,646
20240403,094600,557985095,2330,2320,2330,2315,838
20240403,094500,556039875,2315,2320,2330,2315,2071
20240403,094400,551231765,2320,2315,2340,2315,3714
20240403,094300,542612505,2315,2305,2315,2305,5894
20240403,094200,528989385,2305,2305,2305,2300,159
20240403,094100,528623640,2305,2305,2305,2300,1895
20240403,094000,524255680,2305,2305,2310,2305,154
20240403,093900,523900605,2305,2300,2305,2300,21
20240403,093800,523852205,2300,2305,2305,2300,2649
20240403,093700,517757760,2305,2310,2310,2305,3397
20240403,093600,509925095,2305,2305,2310,2300,936
20240403,093500,507768065,2305,2310,2310,2300,2204
20240403,093400,502694735,2305,2310,2315,2305,1066
20240403,093300,500237440,2315,2300,2315,2295,3453
20240403,093200,492306385,2305,2295,2305,2290,1200
20240403,093100,489550620,2300,2305,2305,2290,10121
20240403,093000,466347100,2300,2300,2305,2295,7900
20240403,092900,448193585,2305,2300,2315,2300,4162
20240403,092800,438592560,2300,2305,2310,2290,43578
20240403,092700,338543725,2305,2320,2320,2305,4864
20240403,092600,327305355,2320,2325,2325,2320,1757
20240403,092500,323229000,2320,2320,2330,2320,537
20240403,092400,321983150,2320,2315,2320,2315,293
20240403,092300,321303610,2320,2330,2340,2305,20387
20240403,092200,274198350,2330,2330,2340,2330,5776
20240403,092100,260737030,2330,2330,2335,2330,253
20240403,092000,260147365,2330,2325,2330,2325,638
20240403,091900,258664005,2325,2325,2325,2325,385
20240403,091800,257768880,2330,2330,2330,2330,0
20240403,091700,257768880,2330,2330,2330,2325,4614
20240403,091600,247033695,2330,2320,2330,2320,893
20240403,091500,244957545,2320,2320,2320,2315,7051
20240403,091400,228632615,2315,2320,2325,2315,6660
20240403,091300,213181915,2320,2310,2320,2310,1260
20240403,091200,210266340,2305,2310,2320,2305,4722
20240403,091100,199370505,2310,2320,2320,2305,4944
20240403,091000,187938835,2320,2345,2345,2310,10762
20240403,090900,162970755,2330,2330,2350,2325,3160
20240403,090800,155602070,2350,2325,2350,2325,3332
20240403,090700,147839225,2320,2340,2340,2320,8334
20240403,090600,128367080,2350,2355,2355,2340,6578
20240403,090500,112913450,2355,2350,2355,2350,7081
20240403,090400,96260680,2350,2340,2350,2340,1308
20240403,090300,93195245,2350,2340,2350,2340,1125
20240403,090200,90559155,2335,2310,2335,2310,9625
20240403,090100,68137480,2305,2325,2325,2305,8743
20240403,090000,47860140,2320,2325,2325,2305,20667