KissMeData/331920/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,204200,131838720,3830,3830,3830,3830,219
20240405,204100,131838720,3830,3830,3830,3830,0
20240405,204000,131838720,3830,3830,3830,3830,0
20240405,203900,131838720,3830,3830,3830,3830,0
20240405,203800,131838720,3830,3830,3830,3830,0
20240405,203700,131838720,3830,3830,3830,3830,0
20240405,203600,131838720,3830,3830,3830,3830,0
20240405,203500,131838720,3830,3830,3830,3830,0
20240405,203400,131838720,3830,3830,3830,3830,0
20240405,203300,131838720,3830,3830,3830,3830,0
20240405,203200,131838720,3830,3830,3830,3830,0
20240405,203100,131838720,3830,3830,3830,3830,0
20240405,203000,131838720,3830,3830,3830,3830,0
20240405,202900,131838720,3830,3830,3830,3830,0
20240405,202800,131838720,3830,3830,3830,3830,0
20240405,202700,131838720,3830,3830,3830,3830,0
20240405,202600,131838720,3830,3830,3830,3830,0
20240405,202500,131838720,3830,3830,3830,3830,0
20240405,202400,131838720,3830,3830,3830,3830,0
20240405,202300,131838720,3830,3830,3830,3830,0
20240405,202200,131838720,3830,3830,3830,3830,0
20240405,202100,131838720,3830,3830,3830,3830,0
20240405,202000,131838720,3830,3830,3830,3830,0
20240405,201900,131838720,3830,3830,3830,3830,0
20240405,201800,131838720,3830,3830,3830,3830,0
20240405,201700,131838720,3830,3830,3830,3830,0
20240405,201600,131838720,3830,3830,3830,3830,0
20240405,201500,131838720,3830,3830,3830,3830,0
20240405,201400,131838720,3830,3830,3830,3830,0
20240405,201300,131838720,3830,3830,3830,3830,0
20240405,201200,131838720,3830,3830,3830,3830,219
20240405,201100,131838720,3830,3830,3830,3830,0
20240405,201000,131838720,3830,3830,3830,3830,0
20240405,200900,131838720,3830,3830,3830,3830,0
20240405,200800,131838720,3830,3830,3830,3830,0
20240405,200700,131838720,3830,3830,3830,3830,0
20240405,200600,131838720,3830,3830,3830,3830,0
20240405,200500,131838720,3830,3830,3830,3830,0
20240405,200400,131838720,3830,3830,3830,3830,0
20240405,200300,131838720,3830,3830,3830,3830,0
20240405,200200,131838720,3830,3830,3830,3830,0
20240405,200100,131838720,3830,3830,3830,3830,0
20240405,200000,131838720,3830,3830,3830,3830,0
20240405,195900,131838720,3830,3830,3830,3830,0
20240405,195800,131838720,3830,3830,3830,3830,0
20240405,195700,131838720,3830,3830,3830,3830,0
20240405,195600,131838720,3830,3830,3830,3830,0
20240405,195500,131838720,3830,3830,3830,3830,0
20240405,195400,131838720,3830,3830,3830,3830,0
20240405,195300,131838720,3830,3830,3830,3830,0
20240405,195200,131838720,3830,3830,3830,3830,0
20240405,195100,131838720,3830,3830,3830,3830,0
20240405,195000,131838720,3830,3830,3830,3830,0
20240405,194900,131838720,3830,3830,3830,3830,0
20240405,194800,131838720,3830,3830,3830,3830,0
20240405,194700,131838720,3830,3830,3830,3830,0
20240405,194600,131838720,3830,3830,3830,3830,0
20240405,194500,131838720,3830,3830,3830,3830,0
20240405,194400,131838720,3830,3830,3830,3830,0
20240405,194300,131838720,3830,3830,3830,3830,0
20240405,194200,131838720,3830,3830,3830,3830,219
20240405,194100,131838720,3830,3830,3830,3830,0
20240405,194000,131838720,3830,3830,3830,3830,0
20240405,193900,131838720,3830,3830,3830,3830,0
20240405,193800,131838720,3830,3830,3830,3830,0
20240405,193700,131838720,3830,3830,3830,3830,0
20240405,193600,131838720,3830,3830,3830,3830,0
20240405,193500,131838720,3830,3830,3830,3830,0
20240405,193400,131838720,3830,3830,3830,3830,0
20240405,193300,131838720,3830,3830,3830,3830,0
20240405,193200,131838720,3830,3830,3830,3830,0
20240405,193100,131838720,3830,3830,3830,3830,0
20240405,193000,131838720,3830,3830,3830,3830,0
20240405,192900,131838720,3830,3830,3830,3830,0
20240405,192800,131838720,3830,3830,3830,3830,0
20240405,192700,131838720,3830,3830,3830,3830,0
20240405,192600,131838720,3830,3830,3830,3830,0
20240405,192500,131838720,3830,3830,3830,3830,0
20240405,192400,131838720,3830,3830,3830,3830,0
20240405,192300,131838720,3830,3830,3830,3830,0
20240405,192200,131838720,3830,3830,3830,3830,0
20240405,192100,131838720,3830,3830,3830,3830,0
20240405,192000,131838720,3830,3830,3830,3830,0
20240405,191900,131838720,3830,3830,3830,3830,0
20240405,191800,131838720,3830,3830,3830,3830,0
20240405,191700,131838720,3830,3830,3830,3830,0
20240405,191600,131838720,3830,3830,3830,3830,0
20240405,191500,131838720,3830,3830,3830,3830,0
20240405,191400,131838720,3830,3830,3830,3830,0
20240405,191300,131838720,3830,3830,3830,3830,0
20240405,191200,131838720,3830,3830,3830,3830,219
20240405,191100,131838720,3830,3830,3830,3830,0
20240405,191000,131838720,3830,3830,3830,3830,0
20240405,190900,131838720,3830,3830,3830,3830,0
20240405,190800,131838720,3830,3830,3830,3830,0
20240405,190700,131838720,3830,3830,3830,3830,0
20240405,190600,131838720,3830,3830,3830,3830,0
20240405,190500,131838720,3830,3830,3830,3830,0
20240405,190400,131838720,3830,3830,3830,3830,0
20240405,190300,131838720,3830,3830,3830,3830,0
20240405,190200,131838720,3830,3830,3830,3830,0
20240405,190100,131838720,3830,3830,3830,3830,0
20240405,190000,131838720,3830,3830,3830,3830,0
20240405,185900,131838720,3830,3830,3830,3830,0
20240405,185800,131838720,3830,3830,3830,3830,0
20240405,185700,131838720,3830,3830,3830,3830,0
20240405,185600,131838720,3830,3830,3830,3830,0
20240405,185500,131838720,3830,3830,3830,3830,0
20240405,185400,131838720,3830,3830,3830,3830,0
20240405,185300,131838720,3830,3830,3830,3830,0
20240405,185200,131838720,3830,3830,3830,3830,0
20240405,185100,131838720,3830,3830,3830,3830,0
20240405,185000,131838720,3830,3830,3830,3830,0
20240405,184900,131838720,3830,3830,3830,3830,0
20240405,184800,131838720,3830,3830,3830,3830,0
20240405,184700,131838720,3830,3830,3830,3830,0
20240405,184600,131838720,3830,3830,3830,3830,0
20240405,184500,131838720,3830,3830,3830,3830,0
20240405,184400,131838720,3830,3830,3830,3830,0
20240405,184300,131838720,3830,3830,3830,3830,0
20240405,184200,131838720,3830,3830,3830,3830,219
20240405,184100,131838720,3830,3830,3830,3830,0
20240405,184000,131838720,3830,3830,3830,3830,0
20240405,183900,131838720,3830,3830,3830,3830,0
20240405,183800,131838720,3830,3830,3830,3830,0
20240405,183700,131838720,3830,3830,3830,3830,0
20240405,183600,131838720,3830,3830,3830,3830,0
20240405,183500,131838720,3830,3830,3830,3830,0
20240405,183400,131838720,3830,3830,3830,3830,0
20240405,183300,131838720,3830,3830,3830,3830,0
20240405,183200,131838720,3830,3830,3830,3830,0
20240405,183100,131838720,3830,3830,3830,3830,0
20240405,183000,131838720,3830,3830,3830,3830,0
20240405,182900,131838720,3830,3830,3830,3830,0
20240405,182800,131838720,3830,3830,3830,3830,0
20240405,182700,131838720,3830,3830,3830,3830,0
20240405,182600,131838720,3830,3830,3830,3830,0
20240405,182500,131838720,3830,3830,3830,3830,0
20240405,182400,131838720,3830,3830,3830,3830,0
20240405,182300,131838720,3830,3830,3830,3830,0
20240405,182200,131838720,3830,3830,3830,3830,0
20240405,182100,131838720,3830,3830,3830,3830,0
20240405,182000,131838720,3830,3830,3830,3830,0
20240405,181900,131838720,3830,3830,3830,3830,0
20240405,181800,131838720,3830,3830,3830,3830,0
20240405,181700,131838720,3830,3830,3830,3830,0
20240405,181600,131838720,3830,3830,3830,3830,0
20240405,181500,131838720,3830,3830,3830,3830,0
20240405,181400,131838720,3830,3830,3830,3830,0
20240405,181300,131838720,3830,3830,3830,3830,0
20240405,181200,131838720,3830,3830,3830,3830,219
20240405,181100,131838720,3830,3830,3830,3830,0
20240405,181000,131838720,3830,3830,3830,3830,0
20240405,180900,131838720,3830,3830,3830,3830,0
20240405,180800,131838720,3830,3830,3830,3830,0
20240405,180700,131838720,3830,3830,3830,3830,0
20240405,180600,131838720,3830,3830,3830,3830,0
20240405,180500,131838720,3830,3830,3830,3830,0
20240405,180400,131838720,3830,3830,3830,3830,0
20240405,180300,131838720,3830,3830,3830,3830,0
20240405,180200,131838720,3830,3830,3830,3830,0
20240405,180100,131838720,3830,3830,3830,3830,0
20240405,180000,131838720,3830,3830,3830,3830,0
20240405,175900,131838720,3830,3830,3830,3830,0
20240405,175800,131838720,3830,3830,3830,3830,0
20240405,175700,131838720,3830,3830,3830,3830,0
20240405,175600,131838720,3830,3830,3830,3830,0
20240405,175500,131838720,3830,3830,3830,3830,0
20240405,175400,131838720,3830,3830,3830,3830,0
20240405,175300,131838720,3830,3830,3830,3830,0
20240405,175200,131838720,3830,3830,3830,3830,0
20240405,175100,131838720,3830,3830,3830,3830,0
20240405,175000,131838720,3830,3830,3830,3830,0
20240405,174900,131838720,3830,3830,3830,3830,0
20240405,174800,131838720,3830,3830,3830,3830,0
20240405,174700,131838720,3830,3830,3830,3830,0
20240405,174600,131838720,3830,3830,3830,3830,0
20240405,174500,131838720,3830,3830,3830,3830,0
20240405,174400,131838720,3830,3830,3830,3830,0
20240405,174300,131838720,3830,3830,3830,3830,0
20240405,174200,131838720,3830,3830,3830,3830,219
20240405,174100,131838720,3830,3830,3830,3830,0
20240405,174000,131838720,3830,3830,3830,3830,0
20240405,173900,131838720,3830,3830,3830,3830,0
20240405,173800,131838720,3830,3830,3830,3830,0
20240405,173700,131838720,3830,3830,3830,3830,0
20240405,173600,131838720,3830,3830,3830,3830,0
20240405,173500,131838720,3830,3830,3830,3830,0
20240405,173400,131838720,3830,3830,3830,3830,0
20240405,173300,131838720,3830,3830,3830,3830,0
20240405,173200,131838720,3830,3830,3830,3830,0
20240405,173100,131838720,3830,3830,3830,3830,0
20240405,173000,131838720,3830,3830,3830,3830,0
20240405,172900,131838720,3830,3830,3830,3830,0
20240405,172800,131838720,3830,3830,3830,3830,0
20240405,172700,131838720,3830,3830,3830,3830,0
20240405,172600,131838720,3830,3830,3830,3830,0
20240405,172500,131838720,3830,3830,3830,3830,0
20240405,172400,131838720,3830,3830,3830,3830,0
20240405,172300,131838720,3830,3830,3830,3830,0
20240405,172200,131838720,3830,3830,3830,3830,0
20240405,172100,131838720,3830,3830,3830,3830,0
20240405,172000,131838720,3830,3830,3830,3830,0
20240405,171900,131838720,3830,3830,3830,3830,0
20240405,171800,131838720,3830,3830,3830,3830,0
20240405,171700,131838720,3830,3830,3830,3830,0
20240405,171600,131838720,3830,3830,3830,3830,0
20240405,171500,131838720,3830,3830,3830,3830,0
20240405,171400,131838720,3830,3830,3830,3830,0
20240405,171300,131838720,3830,3830,3830,3830,0
20240405,171200,131838720,3830,3830,3830,3830,219
20240405,171100,131838720,3830,3830,3830,3830,0
20240405,171000,131838720,3830,3830,3830,3830,0
20240405,170900,131838720,3830,3830,3830,3830,0
20240405,170800,131838720,3830,3830,3830,3830,0
20240405,170700,131838720,3830,3830,3830,3830,0
20240405,170600,131838720,3830,3830,3830,3830,0
20240405,170500,131838720,3830,3830,3830,3830,0
20240405,170400,131838720,3830,3830,3830,3830,0
20240405,170300,131838720,3830,3830,3830,3830,0
20240405,170200,131838720,3830,3830,3830,3830,0
20240405,170100,131838720,3830,3830,3830,3830,0
20240405,170000,131838720,3830,3830,3830,3830,0
20240405,165900,131838720,3830,3830,3830,3830,0
20240405,165800,131838720,3830,3830,3830,3830,0
20240405,165700,131838720,3830,3830,3830,3830,0
20240405,165600,131838720,3830,3830,3830,3830,0
20240405,165500,131838720,3830,3830,3830,3830,0
20240405,165400,131838720,3830,3830,3830,3830,0
20240405,165300,131838720,3830,3830,3830,3830,0
20240405,165200,131838720,3830,3830,3830,3830,0
20240405,165100,131838720,3830,3830,3830,3830,0
20240405,165000,131838720,3830,3830,3830,3830,0
20240405,164900,131838720,3830,3830,3830,3830,0
20240405,164800,131838720,3830,3830,3830,3830,0
20240405,164700,131838720,3830,3830,3830,3830,0
20240405,164600,131838720,3830,3830,3830,3830,0
20240405,164500,131838720,3830,3830,3830,3830,0
20240405,164400,131838720,3830,3830,3830,3830,0
20240405,164300,131838720,3830,3830,3830,3830,0
20240405,164200,131838720,3830,3830,3830,3830,219
20240405,164100,131838720,3830,3830,3830,3830,0
20240405,164000,131838720,3830,3830,3830,3830,0
20240405,163900,131838720,3830,3830,3830,3830,0
20240405,163800,131838720,3830,3830,3830,3830,0
20240405,163700,131838720,3830,3830,3830,3830,0
20240405,163600,131838720,3830,3830,3830,3830,0
20240405,163500,131838720,3830,3830,3830,3830,0
20240405,163400,131838720,3830,3830,3830,3830,0
20240405,163300,131838720,3830,3830,3830,3830,0
20240405,163200,131838720,3830,3830,3830,3830,0
20240405,163100,131838720,3830,3830,3830,3830,0
20240405,163000,131838720,3830,3830,3830,3830,0
20240405,162900,131838720,3830,3830,3830,3830,0
20240405,162800,131838720,3830,3830,3830,3830,0
20240405,162700,131838720,3830,3830,3830,3830,0
20240405,162600,131838720,3830,3830,3830,3830,0
20240405,162500,131838720,3830,3830,3830,3830,0
20240405,162400,131838720,3830,3830,3830,3830,0
20240405,162300,131838720,3830,3830,3830,3830,0
20240405,162200,131838720,3830,3830,3830,3830,0
20240405,162100,131838720,3830,3830,3830,3830,0
20240405,162000,131838720,3830,3830,3830,3830,0
20240405,161900,131838720,3830,3830,3830,3830,0
20240405,161800,131838720,3830,3830,3830,3830,0
20240405,161700,131838720,3830,3830,3830,3830,0
20240405,161600,131838720,3830,3830,3830,3830,0
20240405,161500,131838720,3830,3830,3830,3830,0
20240405,161400,131838720,3830,3830,3830,3830,0
20240405,161300,131838720,3830,3830,3830,3830,0
20240405,161200,131838720,3830,3830,3830,3830,219
20240405,161100,131838720,3830,3830,3830,3830,0
20240405,161000,131838720,3830,3830,3830,3830,0
20240405,160900,131838720,3830,3830,3830,3830,0
20240405,160800,131838720,3830,3830,3830,3830,0
20240405,160700,131838720,3830,3830,3830,3830,0
20240405,160600,131838720,3830,3830,3830,3830,0
20240405,160500,131838720,3830,3830,3830,3830,0
20240405,160400,131838720,3830,3830,3830,3830,0
20240405,160300,131838720,3830,3830,3830,3830,0
20240405,160200,131838720,3830,3830,3830,3830,0
20240405,160100,131838720,3830,3830,3830,3830,0
20240405,160000,131838720,3830,3830,3830,3830,0
20240405,155900,131838720,3830,3830,3830,3830,0
20240405,155800,131838720,3830,3830,3830,3830,0
20240405,155700,131838720,3830,3830,3830,3830,0
20240405,155600,131838720,3830,3830,3830,3830,0
20240405,155500,131838720,3830,3830,3830,3830,0
20240405,155400,131838720,3830,3830,3830,3830,0
20240405,155300,131838720,3830,3830,3830,3830,0
20240405,155200,131838720,3830,3830,3830,3830,0
20240405,155100,131838720,3830,3830,3830,3830,0
20240405,155000,131838720,3830,3830,3830,3830,0
20240405,154900,131838720,3830,3830,3830,3830,0
20240405,154800,131838720,3830,3830,3830,3830,0
20240405,154700,131838720,3830,3830,3830,3830,0
20240405,154600,131838720,3830,3830,3830,3830,0
20240405,154500,131838720,3830,3830,3830,3830,0
20240405,154400,131838720,3830,3830,3830,3830,0
20240405,154300,131838720,3830,3830,3830,3830,0
20240405,154200,131838720,3830,3830,3830,3830,219
20240405,154100,131838720,3830,3830,3830,3830,0
20240405,154000,131838720,3830,3830,3830,3830,0
20240405,153900,131838720,3830,3830,3830,3830,0
20240405,153800,131838720,3830,3830,3830,3830,0
20240405,153700,131838720,3830,3830,3830,3830,0
20240405,153600,131838720,3830,3830,3830,3830,0
20240405,153500,131838720,3830,3830,3830,3830,0
20240405,153400,131838720,3830,3830,3830,3830,0
20240405,153300,131838720,3830,3830,3830,3830,0
20240405,153200,131838720,3830,3830,3830,3830,0
20240405,153100,131838720,3830,3830,3830,3830,0
20240405,153000,131838720,3830,3830,3830,3830,219
20240405,152900,130999950,3795,3795,3795,3795,0
20240405,152800,130999950,3795,3795,3795,3795,0
20240405,152700,130999950,3795,3795,3795,3795,0
20240405,152600,130999950,3795,3795,3795,3795,0
20240405,152500,130999950,3795,3795,3795,3795,0
20240405,152400,130999950,3795,3795,3795,3795,0
20240405,152300,130999950,3795,3795,3795,3795,0
20240405,152200,130999950,3795,3795,3795,3795,0
20240405,152100,130999950,3795,3795,3795,3795,0
20240405,152000,130999950,3795,3795,3795,3795,0
20240405,151900,130999950,3795,3780,3795,3780,224
20240405,151800,130153215,3785,3780,3785,3780,257
20240405,151700,129181740,3780,3780,3780,3780,0
20240405,151600,129181740,3780,3780,3780,3780,0
20240405,151500,129181740,3780,3780,3785,3780,208
20240405,151400,128395480,3795,3795,3795,3795,0
20240405,151300,128395480,3795,3795,3795,3795,0
20240405,151200,128395480,3795,3795,3795,3795,0
20240405,151100,128395480,3795,3795,3795,3795,0
20240405,151000,128395480,3795,3795,3795,3795,0
20240405,150900,128395480,3795,3795,3795,3795,0
20240405,150800,128395480,3795,3795,3795,3795,29
20240405,150700,128285425,3795,3795,3795,3795,0
20240405,150600,128285425,3795,3795,3795,3795,0
20240405,150500,128285425,3795,3795,3795,3795,0
20240405,150400,128285425,3795,3795,3795,3795,0
20240405,150300,128285425,3795,3795,3795,3795,0
20240405,150200,128285425,3795,3795,3795,3795,50
20240405,150100,128095675,3775,3775,3775,3775,0
20240405,150000,128095675,3775,3775,3775,3775,4
20240405,145900,128080575,3770,3770,3770,3770,0
20240405,145800,128080575,3770,3770,3770,3770,0
20240405,145700,128080575,3770,3770,3770,3770,0
20240405,145600,128080575,3770,3770,3770,3770,0
20240405,145500,128080575,3770,3770,3770,3770,0
20240405,145400,128080575,3770,3780,3780,3770,121
20240405,145300,127624395,3800,3800,3800,3800,0
20240405,145200,127624395,3800,3800,3800,3800,1
20240405,145100,127620595,3775,3775,3775,3775,324
20240405,145000,126397495,3770,3770,3770,3770,7
20240405,144900,126371105,3800,3800,3800,3800,0
20240405,144800,126371105,3800,3800,3800,3800,0
20240405,144700,126371105,3800,3800,3800,3800,0
20240405,144600,126371105,3800,3800,3800,3800,0
20240405,144500,126371105,3800,3800,3800,3800,0
20240405,144400,126371105,3800,3775,3800,3775,140
20240405,144300,125840415,3775,3775,3775,3775,5
20240405,144200,125821540,3770,3770,3770,3770,5
20240405,144100,125802690,3770,3770,3770,3770,10
20240405,144000,125764990,3770,3770,3770,3770,0
20240405,143900,125764990,3770,3770,3770,3770,8
20240405,143800,125734830,3775,3780,3780,3775,12
20240405,143700,125689480,3780,3775,3780,3775,68
20240405,143600,125432545,3780,3780,3780,3780,30
20240405,143500,125319145,3780,3785,3785,3780,110
20240405,143400,124903295,3785,3785,3785,3785,0
20240405,143300,124903295,3785,3785,3785,3785,5
20240405,143200,124884370,3800,3800,3800,3800,0
20240405,143100,124884370,3800,3800,3800,3800,0
20240405,143000,124884370,3800,3800,3800,3800,0
20240405,142900,124884370,3800,3800,3800,3800,0
20240405,142800,124884370,3800,3790,3800,3790,44
20240405,142700,124717470,3780,3780,3780,3780,0
20240405,142600,124717470,3780,3780,3780,3780,0
20240405,142500,124717470,3780,3780,3780,3780,0
20240405,142400,124717470,3780,3780,3780,3780,0
20240405,142300,124717470,3780,3790,3790,3780,4
20240405,142200,124702340,3790,3790,3790,3790,10
20240405,142100,124664440,3790,3790,3790,3790,0
20240405,142000,124664440,3790,3790,3790,3790,20
20240405,141900,124588640,3780,3780,3780,3780,20
20240405,141800,124513040,3780,3785,3785,3780,6
20240405,141700,124490350,3795,3795,3795,3795,0
20240405,141600,124490350,3795,3795,3795,3795,132
20240405,141500,123989410,3780,3780,3780,3780,0
20240405,141400,123989410,3780,3780,3780,3780,0
20240405,141300,123989410,3780,3780,3780,3780,0
20240405,141200,123989410,3780,3780,3780,3780,251
20240405,141100,123040630,3780,3780,3780,3780,0
20240405,141000,123040630,3780,3785,3785,3780,170
20240405,140900,122397730,3795,3795,3795,3795,0
20240405,140800,122397730,3795,3795,3795,3795,0
20240405,140700,122397730,3795,3795,3795,3795,0
20240405,140600,122397730,3795,3795,3795,3795,0
20240405,140500,122397730,3795,3770,3795,3770,11
20240405,140400,122356235,3770,3770,3770,3770,40
20240405,140300,122205435,3770,3770,3770,3770,0
20240405,140200,122205435,3770,3770,3770,3770,43
20240405,140100,122043325,3770,3770,3770,3770,22
20240405,140000,121960385,3770,3770,3770,3770,104
20240405,135900,121568305,3770,3780,3780,3770,304
20240405,135800,120420685,3785,3785,3785,3785,0
20240405,135700,120420685,3785,3790,3790,3785,658
20240405,135600,117927385,3805,3805,3805,3805,0
20240405,135500,117927385,3805,3805,3805,3805,0
20240405,135400,117927385,3805,3805,3805,3805,0
20240405,135300,117927385,3805,3805,3805,3805,0
20240405,135200,117927385,3805,3805,3805,3805,0
20240405,135100,117927385,3805,3805,3805,3805,100
20240405,135000,117546885,3790,3790,3790,3790,0
20240405,134900,117546885,3790,3800,3800,3790,701
20240405,134800,114883300,3800,3800,3800,3800,221
20240405,134700,114043500,3805,3805,3805,3805,100
20240405,134600,113663000,3810,3815,3815,3810,5
20240405,134500,113643945,3810,3810,3810,3810,1869
20240405,134400,106523055,3825,3825,3825,3825,0
20240405,134300,106523055,3825,3825,3825,3825,1
20240405,134200,106519230,3825,3825,3825,3825,0
20240405,134100,106519230,3825,3825,3825,3825,0
20240405,134000,106519230,3825,3825,3825,3825,0
20240405,133900,106519230,3825,3825,3825,3825,0
20240405,133800,106519230,3825,3825,3825,3825,1
20240405,133700,106515405,3825,3825,3825,3825,0
20240405,133600,106515405,3825,3825,3825,3825,0
20240405,133500,106515405,3825,3825,3825,3825,0
20240405,133400,106515405,3825,3825,3825,3825,0
20240405,133300,106515405,3825,3825,3825,3825,3
20240405,133200,106503930,3815,3815,3815,3815,215
20240405,133100,105683705,3815,3815,3815,3815,90
20240405,133000,105340355,3825,3825,3825,3825,13
20240405,132900,105290630,3820,3820,3820,3820,0
20240405,132800,105290630,3820,3820,3820,3820,0
20240405,132700,105290630,3820,3820,3820,3820,0
20240405,132600,105290630,3820,3820,3820,3820,0
20240405,132500,105290630,3820,3820,3820,3820,0
20240405,132400,105290630,3820,3820,3820,3820,5
20240405,132300,105271530,3825,3825,3825,3825,0
20240405,132200,105271530,3825,3825,3825,3825,20
20240405,132100,105195030,3825,3825,3825,3825,0
20240405,132000,105195030,3825,3825,3825,3825,0
20240405,131900,105195030,3825,3825,3825,3825,0
20240405,131800,105195030,3825,3825,3825,3825,0
20240405,131700,105195030,3825,3820,3825,3820,67
20240405,131600,104939085,3815,3825,3830,3815,114
20240405,131500,104504150,3830,3825,3830,3825,3
20240405,131400,104492670,3830,3825,3830,3825,82
20240405,131300,104179015,3830,3830,3830,3830,0
20240405,131200,104179015,3830,3825,3830,3825,23
20240405,131100,104091035,3830,3830,3830,3830,0
20240405,131000,104091035,3830,3820,3830,3820,63
20240405,130900,103850070,3820,3820,3820,3820,0
20240405,130800,103850070,3820,3820,3820,3820,1
20240405,130700,103846250,3820,3820,3820,3820,4
20240405,130600,103830970,3825,3825,3825,3825,0
20240405,130500,103830970,3825,3825,3825,3825,5
20240405,130400,103811845,3825,3825,3825,3825,0
20240405,130300,103811845,3825,3825,3825,3825,456
20240405,130200,102067645,3825,3825,3825,3825,0
20240405,130100,102067645,3825,3825,3825,3825,490
20240405,130000,100193395,3820,3820,3820,3820,9
20240405,125900,100159015,3815,3815,3815,3815,0
20240405,125800,100159015,3815,3815,3815,3815,0
20240405,125700,100159015,3815,3815,3815,3815,0
20240405,125600,100159015,3815,3815,3815,3815,0
20240405,125500,100159015,3815,3815,3815,3815,0
20240405,125400,100159015,3815,3815,3815,3815,199
20240405,125300,99399830,3815,3825,3825,3815,766
20240405,125200,96475120,3820,3810,3820,3810,858
20240405,125100,93198560,3810,3800,3810,3800,32
20240405,125000,93076650,3800,3805,3805,3800,434
20240405,124900,91425285,3805,3805,3805,3805,0
20240405,124800,91425285,3805,3805,3805,3805,1
20240405,124700,91421480,3805,3805,3805,3805,1
20240405,124600,91417675,3805,3805,3805,3805,0
20240405,124500,91417675,3805,3805,3805,3805,1
20240405,124400,91413870,3810,3810,3810,3810,0
20240405,124300,91413870,3810,3810,3810,3810,1
20240405,124200,91410060,3810,3810,3810,3810,0
20240405,124100,91410060,3810,3810,3810,3810,0
20240405,124000,91410060,3810,3810,3810,3810,20
20240405,123900,91333860,3805,3805,3805,3805,0
20240405,123800,91333860,3805,3805,3805,3805,0
20240405,123700,91333860,3805,3805,3805,3805,0
20240405,123600,91333860,3805,3805,3805,3805,5
20240405,123500,91314835,3805,3805,3805,3805,0
20240405,123400,91314835,3805,3805,3805,3805,1
20240405,123300,91311030,3805,3805,3805,3805,1
20240405,123200,91307225,3800,3800,3800,3800,10
20240405,123100,91269225,3805,3800,3805,3800,173
20240405,123000,90611635,3805,3815,3815,3805,1616
20240405,122900,84455800,3810,3810,3810,3810,1
20240405,122800,84451990,3815,3810,3815,3810,21
20240405,122700,84371925,3810,3810,3810,3810,0
20240405,122600,84371925,3810,3810,3810,3810,1
20240405,122500,84368115,3810,3810,3810,3810,0
20240405,122400,84368115,3810,3810,3810,3810,0
20240405,122300,84368115,3810,3810,3810,3810,100
20240405,122200,83987115,3810,3810,3810,3810,100
20240405,122100,83606115,3810,3815,3820,3810,427
20240405,122000,81977090,3815,3815,3815,3815,519
20240405,121900,79997105,3815,3815,3815,3815,0
20240405,121800,79997105,3815,3815,3815,3815,0
20240405,121700,79997105,3815,3815,3815,3815,41
20240405,121600,79840690,3815,3815,3815,3815,0
20240405,121500,79840690,3815,3815,3815,3815,15
20240405,121400,79783465,3815,3815,3815,3815,65
20240405,121300,79535490,3815,3815,3815,3815,9
20240405,121200,79501155,3815,3815,3815,3815,184
20240405,121100,78799195,3820,3820,3820,3820,0
20240405,121000,78799195,3820,3820,3820,3820,0
20240405,120900,78799195,3820,3820,3820,3820,0
20240405,120800,78799195,3820,3820,3820,3820,0
20240405,120700,78799195,3820,3820,3820,3820,300
20240405,120600,77653195,3820,3820,3820,3820,0
20240405,120500,77653195,3820,3820,3820,3820,0
20240405,120400,77653195,3820,3820,3820,3820,0
20240405,120300,77653195,3820,3820,3820,3820,28
20240405,120200,77546235,3820,3820,3820,3820,0
20240405,120100,77546235,3820,3820,3820,3820,0
20240405,120000,77546235,3820,3820,3820,3820,0
20240405,115900,77546235,3820,3820,3820,3820,0
20240405,115800,77546235,3820,3820,3820,3820,2
20240405,115700,77538595,3815,3815,3815,3815,0
20240405,115600,77538595,3815,3815,3815,3815,214
20240405,115500,76722185,3815,3815,3815,3815,18
20240405,115400,76653515,3815,3815,3815,3815,70
20240405,115300,76386465,3815,3815,3815,3815,785
20240405,115200,73391690,3815,3815,3815,3815,1
20240405,115100,73387875,3820,3820,3820,3820,1
20240405,115000,73384055,3820,3820,3820,3820,0
20240405,114900,73384055,3820,3820,3820,3820,0
20240405,114800,73384055,3820,3820,3820,3820,20
20240405,114700,73307655,3820,3820,3820,3820,0
20240405,114600,73307655,3820,3820,3820,3820,0
20240405,114500,73307655,3820,3820,3820,3820,0
20240405,114400,73307655,3820,3820,3820,3820,54
20240405,114300,73101375,3820,3820,3820,3820,0
20240405,114200,73101375,3820,3820,3820,3820,11
20240405,114100,73059355,3815,3815,3815,3815,0
20240405,114000,73059355,3815,3815,3815,3815,0
20240405,113900,73059355,3815,3815,3815,3815,0
20240405,113800,73059355,3815,3815,3815,3815,0
20240405,113700,73059355,3815,3815,3815,3815,0
20240405,113600,73059355,3815,3815,3815,3815,766
20240405,113500,70137065,3815,3815,3815,3815,1500
20240405,113400,64414565,3820,3820,3820,3820,201
20240405,113300,63646745,3820,3820,3820,3820,1
20240405,113200,63642925,3875,3875,3875,3875,0
20240405,113100,63642925,3875,3875,3875,3875,0
20240405,113000,63642925,3875,3875,3875,3875,0
20240405,112900,63642925,3875,3875,3875,3875,0
20240405,112800,63642925,3875,3875,3875,3875,0
20240405,112700,63642925,3875,3875,3875,3875,0
20240405,112600,63642925,3875,3875,3875,3875,0
20240405,112500,63642925,3875,3875,3875,3875,0
20240405,112400,63642925,3875,3875,3875,3875,0
20240405,112300,63642925,3875,3875,3875,3875,0
20240405,112200,63642925,3875,3875,3875,3875,0
20240405,112100,63642925,3875,3875,3875,3875,0
20240405,112000,63642925,3875,3875,3875,3875,0
20240405,111900,63642925,3875,3875,3875,3875,0
20240405,111800,63642925,3875,3875,3875,3875,0
20240405,111700,63642925,3875,3875,3875,3875,105
20240405,111600,63236050,3875,3835,3875,3835,15
20240405,111500,63178410,3820,3835,3835,3820,66
20240405,111400,62926260,3840,3840,3840,3840,0
20240405,111300,62926260,3840,3840,3840,3840,0
20240405,111200,62926260,3840,3840,3840,3840,0
20240405,111100,62926260,3840,3840,3840,3840,0
20240405,111000,62926260,3840,3840,3840,3840,0
20240405,110900,62926260,3840,3850,3850,3840,3
20240405,110800,62914725,3855,3855,3855,3855,1
20240405,110700,62910870,3870,3870,3870,3870,0
20240405,110600,62910870,3870,3870,3870,3870,0
20240405,110500,62910870,3870,3870,3870,3870,129
20240405,110400,62411640,3870,3870,3870,3870,11
20240405,110300,62369070,3820,3820,3820,3820,0
20240405,110200,62369070,3820,3820,3820,3820,703
20240405,110100,59683610,3820,3820,3820,3820,0
20240405,110000,59683610,3820,3820,3820,3820,0
20240405,105900,59683610,3820,3820,3820,3820,2
20240405,105800,59675970,3820,3820,3820,3820,21
20240405,105700,59595750,3815,3820,3820,3815,120
20240405,105600,59137900,3815,3815,3815,3815,0
20240405,105500,59137900,3815,3815,3815,3815,0
20240405,105400,59137900,3815,3820,3820,3815,343
20240405,105300,57829075,3820,3820,3820,3820,0
20240405,105200,57829075,3820,3820,3820,3820,0
20240405,105100,57829075,3820,3820,3820,3820,0
20240405,105000,57829075,3820,3820,3820,3820,0
20240405,104900,57829075,3820,3820,3820,3820,0
20240405,104800,57829075,3820,3820,3820,3820,0
20240405,104700,57829075,3820,3820,3820,3820,0
20240405,104600,57829075,3820,3820,3820,3820,6
20240405,104500,57806155,3870,3870,3870,3870,0
20240405,104400,57806155,3870,3825,3870,3810,80
20240405,104300,57500315,3825,3825,3825,3825,20
20240405,104200,57423815,3820,3810,3820,3810,1466
20240405,104100,51828445,3820,3815,3820,3815,174
20240405,104000,51163890,3820,3820,3820,3820,0
20240405,103900,51163890,3820,3820,3820,3820,0
20240405,103800,51163890,3820,3825,3825,3815,691
20240405,103700,48525625,3825,3830,3830,3825,505
20240405,103600,46591845,3835,3845,3845,3835,767
20240405,103500,43649325,3850,3850,3850,3850,0
20240405,103400,43649325,3850,3860,3860,3850,291
20240405,103300,42528065,3855,3860,3860,3855,181
20240405,103200,41830285,3855,3855,3855,3855,0
20240405,103100,41830285,3855,3855,3855,3855,1
20240405,103000,41826430,3880,3880,3880,3880,1
20240405,102900,41822550,3855,3855,3855,3855,0
20240405,102800,41822550,3855,3855,3855,3855,1
20240405,102700,41818695,3880,3880,3880,3880,0
20240405,102600,41818695,3880,3880,3880,3880,0
20240405,102500,41818695,3880,3880,3880,3880,0
20240405,102400,41818695,3880,3880,3880,3880,0
20240405,102300,41818695,3880,3880,3880,3880,0
20240405,102200,41818695,3880,3880,3880,3880,0
20240405,102100,41818695,3880,3880,3880,3880,0
20240405,102000,41818695,3880,3880,3880,3880,0
20240405,101900,41818695,3880,3880,3880,3880,20
20240405,101800,41741095,3880,3880,3880,3880,1
20240405,101700,41737215,3880,3880,3880,3880,10
20240405,101600,41698415,3880,3880,3880,3880,0
20240405,101500,41698415,3880,3880,3880,3880,155
20240405,101400,41097015,3880,3880,3880,3880,0
20240405,101300,41097015,3880,3880,3880,3880,0
20240405,101200,41097015,3880,3880,3880,3880,0
20240405,101100,41097015,3880,3840,3880,3835,314
20240405,101000,39892645,3840,3855,3865,3840,1571
20240405,100900,33856580,3865,3865,3865,3865,100
20240405,100800,33470080,3865,3870,3870,3865,263
20240405,100700,32453270,3890,3890,3890,3890,0
20240405,100600,32453270,3890,3890,3890,3890,0
20240405,100500,32453270,3890,3890,3890,3870,174
20240405,100400,31777750,3890,3905,3905,3890,1427
20240405,100300,26218260,3910,3915,3915,3910,64
20240405,100200,25967850,3930,3930,3930,3930,60
20240405,100100,25732050,3930,3930,3930,3930,0
20240405,100000,25732050,3930,3930,3930,3930,1
20240405,095900,25728120,3930,3930,3930,3930,0
20240405,095800,25728120,3930,3930,3930,3930,4
20240405,095700,25712400,3930,3930,3930,3930,5
20240405,095600,25692750,3925,3925,3925,3925,0
20240405,095500,25692750,3925,3925,3925,3925,0
20240405,095400,25692750,3925,3925,3925,3925,0
20240405,095300,25692750,3925,3925,3925,3925,0
20240405,095200,25692750,3925,3925,3925,3925,0
20240405,095100,25692750,3925,3925,3925,3925,5
20240405,095000,25673125,3940,3940,3940,3940,1
20240405,094900,25669185,3915,3915,3915,3915,13
20240405,094800,25618290,3915,3915,3935,3905,457
20240405,094700,23828365,3915,3915,3915,3915,251
20240405,094600,22845700,3920,3920,3920,3920,369
20240405,094500,21399220,3940,3940,3940,3940,0
20240405,094400,21399220,3940,3940,3940,3940,0
20240405,094300,21399220,3940,3920,3940,3920,201
20240405,094200,20611280,3915,3915,3915,3915,0
20240405,094100,20611280,3915,3915,3915,3915,0
20240405,094000,20611280,3915,3915,3915,3915,70
20240405,093900,20337230,3910,3910,3910,3910,0
20240405,093800,20337230,3910,3910,3910,3910,19
20240405,093700,20262940,3945,3945,3945,3945,350
20240405,093600,18882190,3945,3950,3950,3945,40
20240405,093500,18724240,3950,3950,3950,3950,32
20240405,093400,18597840,4025,4025,4025,4025,0
20240405,093300,18597840,4025,4025,4025,4025,0
20240405,093200,18597840,4025,3970,4035,3860,51
20240405,093100,18395690,3970,3885,3970,3885,724
20240405,093000,15547025,3850,3855,3855,3850,68
20240405,092900,15285040,3860,3860,3860,3860,28
20240405,092800,15176960,3890,3890,3890,3890,1
20240405,092700,15173070,3890,3920,3920,3890,420
20240405,092600,13538665,3920,3920,3920,3920,10
20240405,092500,13499465,3920,3920,3920,3920,42
20240405,092400,13334825,3920,3920,3920,3920,6
20240405,092300,13311305,3920,3920,3920,3920,10
20240405,092200,13272105,3945,3945,3945,3945,0
20240405,092100,13272105,3945,3945,3945,3945,0
20240405,092000,13272105,3945,3945,3945,3945,0
20240405,091900,13272105,3945,3945,3945,3945,0
20240405,091800,13272105,3945,3945,3945,3945,0
20240405,091700,13272105,3945,3900,3945,3900,639
20240405,091600,10779960,3890,3890,3890,3890,0
20240405,091500,10779960,3890,3865,3890,3865,358
20240405,091400,9393320,3860,3860,3860,3860,81
20240405,091300,9080660,3865,3865,3865,3865,0
20240405,091200,9080660,3865,3865,3865,3865,0
20240405,091100,9080660,3865,3865,3865,3865,1
20240405,091000,9076795,3845,3850,3850,3845,250
20240405,090900,8114890,3870,3870,3870,3870,0
20240405,090800,8114890,3870,3880,3880,3870,12
20240405,090700,8068440,3845,3845,3845,3845,96
20240405,090600,7699320,3845,3845,3845,3845,2
20240405,090500,7691630,3845,3900,3900,3840,1399
20240405,090400,2266695,3910,3910,3910,3910,40
20240405,090300,2110295,3920,3930,3930,3920,50
20240405,090200,1913995,3940,3945,3945,3940,270
20240405,090100,848945,3950,3930,3955,3905,10
20240405,090000,809580,3930,3930,3930,3930,206