KissMeData/033200/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,190800,4034560140,3840,3840,3840,3840,4833
20240402,190700,4034560140,3840,3840,3840,3840,0
20240402,190600,4034560140,3840,3840,3840,3840,0
20240402,190500,4034560140,3840,3840,3840,3840,0
20240402,190400,4034560140,3840,3840,3840,3840,0
20240402,190300,4034560140,3840,3840,3840,3840,0
20240402,190200,4034560140,3840,3840,3840,3840,0
20240402,190100,4034560140,3840,3840,3840,3840,0
20240402,190000,4034560140,3840,3840,3840,3840,0
20240402,185900,4034560140,3840,3840,3840,3840,0
20240402,185800,4034560140,3840,3840,3840,3840,0
20240402,185700,4034560140,3840,3840,3840,3840,0
20240402,185600,4034560140,3840,3840,3840,3840,0
20240402,185500,4034560140,3840,3840,3840,3840,0
20240402,185400,4034560140,3840,3840,3840,3840,0
20240402,185300,4034560140,3840,3840,3840,3840,0
20240402,185200,4034560140,3840,3840,3840,3840,0
20240402,185100,4034560140,3840,3840,3840,3840,0
20240402,185000,4034560140,3840,3840,3840,3840,0
20240402,184900,4034560140,3840,3840,3840,3840,0
20240402,184800,4034560140,3840,3840,3840,3840,0
20240402,184700,4034560140,3840,3840,3840,3840,0
20240402,184600,4034560140,3840,3840,3840,3840,0
20240402,184500,4034560140,3840,3840,3840,3840,0
20240402,184400,4034560140,3840,3840,3840,3840,0
20240402,184300,4034560140,3840,3840,3840,3840,0
20240402,184200,4034560140,3840,3840,3840,3840,0
20240402,184100,4034560140,3840,3840,3840,3840,0
20240402,184000,4034560140,3840,3840,3840,3840,0
20240402,183900,4034560140,3840,3840,3840,3840,0
20240402,183800,4034560140,3840,3840,3840,3840,4833
20240402,183700,4034560140,3840,3840,3840,3840,0
20240402,183600,4034560140,3840,3840,3840,3840,0
20240402,183500,4034560140,3840,3840,3840,3840,0
20240402,183400,4034560140,3840,3840,3840,3840,0
20240402,183300,4034560140,3840,3840,3840,3840,0
20240402,183200,4034560140,3840,3840,3840,3840,0
20240402,183100,4034560140,3840,3840,3840,3840,0
20240402,183000,4034560140,3840,3840,3840,3840,0
20240402,182900,4034560140,3840,3840,3840,3840,0
20240402,182800,4034560140,3840,3840,3840,3840,0
20240402,182700,4034560140,3840,3840,3840,3840,0
20240402,182600,4034560140,3840,3840,3840,3840,0
20240402,182500,4034560140,3840,3840,3840,3840,0
20240402,182400,4034560140,3840,3840,3840,3840,0
20240402,182300,4034560140,3840,3840,3840,3840,0
20240402,182200,4034560140,3840,3840,3840,3840,0
20240402,182100,4034560140,3840,3840,3840,3840,0
20240402,182000,4034560140,3840,3840,3840,3840,0
20240402,181900,4034560140,3840,3840,3840,3840,0
20240402,181800,4034560140,3840,3840,3840,3840,0
20240402,181700,4034560140,3840,3840,3840,3840,0
20240402,181600,4034560140,3840,3840,3840,3840,0
20240402,181500,4034560140,3840,3840,3840,3840,0
20240402,181400,4034560140,3840,3840,3840,3840,0
20240402,181300,4034560140,3840,3840,3840,3840,0
20240402,181200,4034560140,3840,3840,3840,3840,0
20240402,181100,4034560140,3840,3840,3840,3840,0
20240402,181000,4034560140,3840,3840,3840,3840,0
20240402,180900,4034560140,3840,3840,3840,3840,0
20240402,180800,4034560140,3840,3840,3840,3840,4833
20240402,180700,4034560140,3840,3840,3840,3840,0
20240402,180600,4034560140,3840,3840,3840,3840,0
20240402,180500,4034560140,3840,3840,3840,3840,0
20240402,180400,4034560140,3840,3840,3840,3840,0
20240402,180300,4034560140,3840,3840,3840,3840,0
20240402,180200,4034560140,3840,3840,3840,3840,0
20240402,180100,4034560140,3840,3840,3840,3840,0
20240402,180000,4034560140,3840,3840,3840,3840,0
20240402,175900,4034560140,3840,3840,3840,3840,0
20240402,175800,4034560140,3840,3840,3840,3840,0
20240402,175700,4034560140,3840,3840,3840,3840,0
20240402,175600,4034560140,3840,3840,3840,3840,0
20240402,175500,4034560140,3840,3840,3840,3840,0
20240402,175400,4034560140,3840,3840,3840,3840,0
20240402,175300,4034560140,3840,3840,3840,3840,0
20240402,175200,4034560140,3840,3840,3840,3840,0
20240402,175100,4034560140,3840,3840,3840,3840,0
20240402,175000,4034560140,3840,3840,3840,3840,0
20240402,174900,4034560140,3840,3840,3840,3840,0
20240402,174800,4034560140,3840,3840,3840,3840,0
20240402,174700,4034560140,3840,3840,3840,3840,0
20240402,174600,4034560140,3840,3840,3840,3840,0
20240402,174500,4034560140,3840,3840,3840,3840,0
20240402,174400,4034560140,3840,3840,3840,3840,0
20240402,174300,4034560140,3840,3840,3840,3840,0
20240402,174200,4034560140,3840,3840,3840,3840,0
20240402,174100,4034560140,3840,3840,3840,3840,0
20240402,174000,4034560140,3840,3840,3840,3840,0
20240402,173900,4034560140,3840,3840,3840,3840,0
20240402,173800,4034560140,3840,3840,3840,3840,4833
20240402,173700,4034560140,3840,3840,3840,3840,0
20240402,173600,4034560140,3840,3840,3840,3840,0
20240402,173500,4034560140,3840,3840,3840,3840,0
20240402,173400,4034560140,3840,3840,3840,3840,0
20240402,173300,4034560140,3840,3840,3840,3840,0
20240402,173200,4034560140,3840,3840,3840,3840,0
20240402,173100,4034560140,3840,3840,3840,3840,0
20240402,173000,4034560140,3840,3840,3840,3840,0
20240402,172900,4034560140,3840,3840,3840,3840,0
20240402,172800,4034560140,3840,3840,3840,3840,0
20240402,172700,4034560140,3840,3840,3840,3840,0
20240402,172600,4034560140,3840,3840,3840,3840,0
20240402,172500,4034560140,3840,3840,3840,3840,0
20240402,172400,4034560140,3840,3840,3840,3840,0
20240402,172300,4034560140,3840,3840,3840,3840,0
20240402,172200,4034560140,3840,3840,3840,3840,0
20240402,172100,4034560140,3840,3840,3840,3840,0
20240402,172000,4034560140,3840,3840,3840,3840,0
20240402,171900,4034560140,3840,3840,3840,3840,0
20240402,171800,4034560140,3840,3840,3840,3840,0
20240402,171700,4034560140,3840,3840,3840,3840,0
20240402,171600,4034560140,3840,3840,3840,3840,0
20240402,171500,4034560140,3840,3840,3840,3840,0
20240402,171400,4034560140,3840,3840,3840,3840,0
20240402,171300,4034560140,3840,3840,3840,3840,0
20240402,171200,4034560140,3840,3840,3840,3840,0
20240402,171100,4034560140,3840,3840,3840,3840,0
20240402,171000,4034560140,3840,3840,3840,3840,0
20240402,170900,4034560140,3840,3840,3840,3840,0
20240402,170800,4034560140,3840,3840,3840,3840,4833
20240402,170700,4034560140,3840,3840,3840,3840,0
20240402,170600,4034560140,3840,3840,3840,3840,0
20240402,170500,4034560140,3840,3840,3840,3840,0
20240402,170400,4034560140,3840,3840,3840,3840,0
20240402,170300,4034560140,3840,3840,3840,3840,0
20240402,170200,4034560140,3840,3840,3840,3840,0
20240402,170100,4034560140,3840,3840,3840,3840,0
20240402,170000,4034560140,3840,3840,3840,3840,0
20240402,165900,4034560140,3840,3840,3840,3840,0
20240402,165800,4034560140,3840,3840,3840,3840,0
20240402,165700,4034560140,3840,3840,3840,3840,0
20240402,165600,4034560140,3840,3840,3840,3840,0
20240402,165500,4034560140,3840,3840,3840,3840,0
20240402,165400,4034560140,3840,3840,3840,3840,0
20240402,165300,4034560140,3840,3840,3840,3840,0
20240402,165200,4034560140,3840,3840,3840,3840,0
20240402,165100,4034560140,3840,3840,3840,3840,0
20240402,165000,4034560140,3840,3840,3840,3840,0
20240402,164900,4034560140,3840,3840,3840,3840,0
20240402,164800,4034560140,3840,3840,3840,3840,0
20240402,164700,4034560140,3840,3840,3840,3840,0
20240402,164600,4034560140,3840,3840,3840,3840,0
20240402,164500,4034560140,3840,3840,3840,3840,0
20240402,164400,4034560140,3840,3840,3840,3840,0
20240402,164300,4034560140,3840,3840,3840,3840,0
20240402,164200,4034560140,3840,3840,3840,3840,0
20240402,164100,4034560140,3840,3840,3840,3840,0
20240402,164000,4034560140,3840,3840,3840,3840,0
20240402,163900,4034560140,3840,3840,3840,3840,0
20240402,163800,4034560140,3840,3840,3840,3840,4833
20240402,163700,4034560140,3840,3840,3840,3840,0
20240402,163600,4034560140,3840,3840,3840,3840,0
20240402,163500,4034560140,3840,3840,3840,3840,0
20240402,163400,4034560140,3840,3840,3840,3840,0
20240402,163300,4034560140,3840,3840,3840,3840,0
20240402,163200,4034560140,3840,3840,3840,3840,0
20240402,163100,4034560140,3840,3840,3840,3840,0
20240402,163000,4034560140,3840,3840,3840,3840,0
20240402,162900,4034560140,3840,3840,3840,3840,0
20240402,162800,4034560140,3840,3840,3840,3840,0
20240402,162700,4034560140,3840,3840,3840,3840,0
20240402,162600,4034560140,3840,3840,3840,3840,0
20240402,162500,4034560140,3840,3840,3840,3840,0
20240402,162400,4034560140,3840,3840,3840,3840,0
20240402,162300,4034560140,3840,3840,3840,3840,0
20240402,162200,4034560140,3840,3840,3840,3840,0
20240402,162100,4034560140,3840,3840,3840,3840,0
20240402,162000,4034560140,3840,3840,3840,3840,0
20240402,161900,4034560140,3840,3840,3840,3840,0
20240402,161800,4034560140,3840,3840,3840,3840,0
20240402,161700,4034560140,3840,3840,3840,3840,0
20240402,161600,4034560140,3840,3840,3840,3840,0
20240402,161500,4034560140,3840,3840,3840,3840,0
20240402,161400,4034560140,3840,3840,3840,3840,0
20240402,161300,4034560140,3840,3840,3840,3840,0
20240402,161200,4034560140,3840,3840,3840,3840,0
20240402,161100,4034560140,3840,3840,3840,3840,0
20240402,161000,4034560140,3840,3840,3840,3840,0
20240402,160900,4034560140,3840,3840,3840,3840,0
20240402,160800,4034560140,3840,3840,3840,3840,4833
20240402,160700,4034560140,3840,3840,3840,3840,0
20240402,160600,4034560140,3840,3840,3840,3840,0
20240402,160500,4034560140,3840,3840,3840,3840,0
20240402,160400,4034560140,3840,3840,3840,3840,0
20240402,160300,4034560140,3840,3840,3840,3840,0
20240402,160200,4034560140,3840,3840,3840,3840,0
20240402,160100,4034560140,3840,3840,3840,3840,0
20240402,160000,4034560140,3840,3840,3840,3840,0
20240402,155900,4034560140,3840,3840,3840,3840,0
20240402,155800,4034560140,3840,3840,3840,3840,0
20240402,155700,4034560140,3840,3840,3840,3840,0
20240402,155600,4034560140,3840,3840,3840,3840,0
20240402,155500,4034560140,3840,3840,3840,3840,0
20240402,155400,4034560140,3840,3840,3840,3840,0
20240402,155300,4034560140,3840,3840,3840,3840,0
20240402,155200,4034560140,3840,3840,3840,3840,0
20240402,155100,4034560140,3840,3840,3840,3840,0
20240402,155000,4034560140,3840,3840,3840,3840,0
20240402,154900,4034560140,3840,3840,3840,3840,0
20240402,154800,4034560140,3840,3840,3840,3840,0
20240402,154700,4034560140,3840,3840,3840,3840,0
20240402,154600,4034560140,3840,3840,3840,3840,0
20240402,154500,4034560140,3840,3840,3840,3840,0
20240402,154400,4034560140,3840,3840,3840,3840,0
20240402,154300,4034560140,3840,3840,3840,3840,0
20240402,154200,4034560140,3840,3840,3840,3840,0
20240402,154100,4034560140,3840,3840,3840,3840,0
20240402,154000,4034560140,3840,3840,3840,3840,0
20240402,153900,4034560140,3840,3840,3840,3840,0
20240402,153800,4034560140,3840,3840,3840,3840,4833
20240402,153700,4034560140,3840,3840,3840,3840,0
20240402,153600,4034560140,3840,3840,3840,3840,0
20240402,153500,4034560140,3840,3840,3840,3840,0
20240402,153400,4034560140,3840,3840,3840,3840,0
20240402,153300,4034560140,3840,3840,3840,3840,0
20240402,153200,4034560140,3840,3840,3840,3840,0
20240402,153100,4034560140,3840,3840,3840,3840,0
20240402,153000,4034560140,3840,3840,3840,3840,4833
20240402,152900,4016001420,3830,3830,3830,3830,0
20240402,152800,4016001420,3830,3830,3830,3830,0
20240402,152700,4016001420,3830,3830,3830,3830,0
20240402,152600,4016001420,3830,3830,3830,3830,0
20240402,152500,4016001420,3830,3830,3830,3830,0
20240402,152400,4016001420,3830,3830,3830,3830,0
20240402,152300,4016001420,3830,3830,3830,3830,0
20240402,152200,4016001420,3830,3830,3830,3830,0
20240402,152100,4016001420,3830,3830,3830,3830,0
20240402,152000,4016001420,3830,3830,3830,3830,0
20240402,151900,4016001420,3830,3860,3860,3830,520
20240402,151800,4014007100,3860,3830,3860,3830,451
20240402,151700,4012269240,3830,3845,3855,3830,760
20240402,151600,4009341480,3840,3840,3840,3840,168
20240402,151500,4008696360,3840,3840,3845,3820,816
20240402,151400,4005562510,3840,3825,3840,3825,1166
20240402,151300,4001094185,3825,3830,3830,3815,401
20240402,151200,3999561260,3830,3835,3835,3805,552
20240402,151100,3997454535,3835,3830,3835,3815,314
20240402,151000,3996253695,3825,3820,3825,3820,151
20240402,150900,3995676420,3810,3820,3820,3810,390
20240402,150800,3994187950,3820,3815,3820,3815,150
20240402,150700,3993615550,3820,3810,3825,3805,386
20240402,150600,3992142005,3825,3815,3825,3810,285
20240402,150500,3991054535,3825,3825,3825,3825,194
20240402,150400,3990312485,3830,3825,3830,3810,1126
20240402,150300,3986011655,3830,3830,3840,3830,234
20240402,150200,3985114335,3830,3840,3840,3830,300
20240402,150100,3983962855,3840,3820,3850,3820,1465
20240402,150000,3978340545,3825,3805,3825,3800,1129
20240402,145900,3974047245,3805,3795,3805,3795,2987
20240402,145800,3962681860,3800,3815,3830,3795,9975
20240402,145700,3924733050,3820,3820,3830,3820,1130
20240402,145600,3920415555,3820,3830,3830,3820,503
20240402,145500,3918489140,3830,3825,3830,3825,2023
20240402,145400,3910745910,3820,3800,3820,3800,542
20240402,145300,3908677230,3810,3805,3810,3800,689
20240402,145200,3906054845,3805,3805,3815,3800,152
20240402,145100,3905475285,3800,3800,3815,3800,654
20240402,145000,3902988645,3800,3790,3800,3790,870
20240402,144900,3899682795,3790,3790,3800,3785,558
20240402,144800,3897566195,3800,3780,3800,3780,1708
20240402,144700,3891090475,3780,3785,3790,3780,634
20240402,144600,3888689110,3780,3800,3800,3780,5445
20240402,144500,3868028280,3800,3805,3820,3800,3598
20240402,144400,3854346565,3810,3820,3820,3810,211
20240402,144300,3853541145,3820,3820,3820,3820,303
20240402,144200,3852383685,3825,3830,3830,3810,430
20240402,144100,3850739975,3810,3830,3835,3810,1095
20240402,144000,3846555130,3830,3810,3830,3805,499
20240402,143900,3844645515,3810,3825,3825,3810,514
20240402,143800,3842687025,3825,3830,3830,3825,701
20240402,143700,3840002640,3835,3810,3835,3810,2297
20240402,143600,3831221300,3810,3815,3815,3810,541
20240402,143500,3829160085,3810,3800,3815,3800,706
20240402,143400,3826470075,3800,3795,3810,3795,1279
20240402,143300,3821604845,3810,3795,3810,3795,160
20240402,143200,3820995635,3795,3810,3810,3790,2087
20240402,143100,3813076675,3815,3810,3820,3790,644
20240402,143000,3810625405,3810,3785,3820,3780,1250
20240402,142900,3805892565,3785,3780,3790,3780,483
20240402,142800,3804066200,3780,3810,3810,3780,6095
20240402,142700,3780967455,3805,3810,3825,3805,2020
20240402,142600,3773272450,3810,3815,3820,3810,1560
20240402,142500,3767320355,3815,3810,3815,3805,2013
20240402,142400,3759655685,3815,3810,3820,3810,330
20240402,142300,3758396170,3810,3800,3815,3780,4187
20240402,142200,3742519155,3800,3825,3825,3795,2428
20240402,142100,3733271155,3825,3790,3840,3775,4714
20240402,142000,3715315740,3790,3770,3790,3750,6881
20240402,141900,3689383700,3755,3770,3785,3755,6093
20240402,141800,3666439160,3770,3785,3785,3740,4425
20240402,141700,3649817990,3790,3800,3800,3745,11180
20240402,141600,3607703575,3800,3870,3885,3800,12846
20240402,141500,3558350935,3870,3855,3875,3850,4393
20240402,141400,3541407195,3855,3950,3950,3815,20426
20240402,141300,3462320220,3950,4005,4005,3950,8664
20240402,141200,3427923640,4005,4005,4010,4005,3299
20240402,141100,3414704920,4005,3990,4035,3965,2523
20240402,141000,3404581520,3965,4025,4030,3965,15782
20240402,140900,3341526990,4020,4090,4095,4020,12046
20240402,140800,3292477960,4090,4105,4105,4080,6087
20240402,140700,3267572930,4100,4105,4125,4085,7298
20240402,140600,3237687385,4105,4170,4175,4100,4887
20240402,140500,3217378290,4170,4170,4170,4150,4078
20240402,140400,3200403010,4160,4145,4185,4140,11400
20240402,140300,3152958485,4150,4085,4150,4085,7554
20240402,140200,3121881930,4065,4185,4195,4065,18798
20240402,140100,3044303720,4195,4195,4240,4160,16886
20240402,140000,2973622680,4185,4100,4250,4100,20799
20240402,135900,2886439435,4125,4145,4160,4090,18122
20240402,135800,2811599645,4145,4135,4150,4100,10867
20240402,135700,2766889425,4130,4120,4150,4110,10830
20240402,135600,2722299075,4120,4140,4160,4110,3744
20240402,135500,2706843395,4160,4120,4160,4100,6456
20240402,135400,2680262695,4115,4190,4190,4100,17478
20240402,135300,2608198910,4190,4280,4300,4165,30343
20240402,135200,2479409570,4295,4125,4300,4115,43487
20240402,135100,2295903805,4120,4095,4150,4050,16300
20240402,135000,2229382850,4080,4180,4180,4080,13840
20240402,134900,2172324345,4180,4200,4200,4160,13467
20240402,134800,2116013285,4200,4120,4215,4070,36056
20240402,134700,1966465095,4125,4235,4245,4105,31466
20240402,134600,1835078025,4250,4285,4290,4220,20109
20240402,134500,1749500525,4285,4115,4300,4070,62980
20240402,134400,1485632940,4115,4275,4350,4065,83552
20240402,134300,1133944455,4275,4190,4340,4190,105971
20240402,134200,681252575,4200,4100,4430,4100,140417
20240402,134100,89985365,3945,3945,3945,3945,0
20240402,134000,89985365,3945,3770,3945,3770,7533
20240402,133900,60835010,3770,3740,3770,3740,756
20240402,133800,57997160,3730,3755,3755,3730,210
20240402,133700,57209960,3755,3755,3755,3755,0
20240402,133600,57209960,3755,3730,3755,3730,182
20240402,133500,56527220,3730,3730,3730,3730,18
20240402,133400,56460080,3750,3750,3750,3750,0
20240402,133300,56460080,3750,3750,3750,3750,0
20240402,133200,56460080,3750,3750,3750,3750,0
20240402,133100,56460080,3750,3750,3750,3750,18
20240402,133000,56392580,3750,3750,3750,3750,0
20240402,132900,56392580,3750,3750,3750,3750,6
20240402,132800,56370080,3750,3750,3750,3750,1
20240402,132700,56366330,3750,3750,3750,3750,0
20240402,132600,56366330,3750,3750,3750,3750,0
20240402,132500,56366330,3750,3740,3750,3740,239
20240402,132400,55472025,3735,3740,3740,3735,1596
20240402,132300,49508320,3735,3735,3735,3735,16
20240402,132200,49448560,3730,3730,3730,3730,1
20240402,132100,49444830,3740,3740,3740,3740,0
20240402,132000,49444830,3740,3740,3740,3740,0
20240402,131900,49444830,3740,3740,3740,3740,1
20240402,131800,49441090,3735,3725,3735,3725,90
20240402,131700,49105040,3725,3715,3725,3715,980
20240402,131600,45458165,3715,3715,3715,3715,0
20240402,131500,45458165,3715,3715,3715,3715,0
20240402,131400,45458165,3715,3715,3715,3715,0
20240402,131300,45458165,3715,3715,3715,3715,0
20240402,131200,45458165,3715,3715,3715,3715,0
20240402,131100,45458165,3715,3715,3715,3715,0
20240402,131000,45458165,3715,3715,3715,3715,0
20240402,130900,45458165,3715,3715,3715,3715,0
20240402,130800,45458165,3715,3715,3715,3715,0
20240402,130700,45458165,3715,3715,3715,3715,0
20240402,130600,45458165,3715,3715,3715,3715,0
20240402,130500,45458165,3715,3715,3715,3715,0
20240402,130400,45458165,3715,3715,3715,3715,30
20240402,130300,45346715,3715,3715,3715,3715,0
20240402,130200,45346715,3715,3715,3715,3715,0
20240402,130100,45346715,3715,3715,3715,3715,0
20240402,130000,45346715,3715,3715,3715,3715,0
20240402,125900,45346715,3715,3715,3715,3715,0
20240402,125800,45346715,3715,3715,3715,3715,0
20240402,125700,45346715,3715,3715,3715,3715,0
20240402,125600,45346715,3715,3715,3715,3715,0
20240402,125500,45346715,3715,3715,3715,3715,0
20240402,125400,45346715,3715,3715,3715,3715,0
20240402,125300,45346715,3715,3715,3715,3715,0
20240402,125200,45346715,3715,3715,3715,3715,0
20240402,125100,45346715,3715,3715,3715,3715,0
20240402,125000,45346715,3715,3715,3715,3715,0
20240402,124900,45346715,3715,3715,3715,3715,0
20240402,124800,45346715,3715,3715,3715,3715,0
20240402,124700,45346715,3715,3715,3715,3715,51
20240402,124600,45157250,3720,3720,3720,3720,0
20240402,124500,45157250,3720,3720,3720,3720,0
20240402,124400,45157250,3720,3720,3720,3720,6
20240402,124300,45134930,3720,3715,3720,3715,37
20240402,124200,44997470,3715,3715,3715,3715,14
20240402,124100,44945460,3710,3695,3710,3695,1340
20240402,124000,39976245,3700,3700,3700,3700,0
20240402,123900,39976245,3700,3700,3700,3700,4
20240402,123800,39961445,3705,3705,3705,3705,0
20240402,123700,39961445,3705,3705,3705,3705,0
20240402,123600,39961445,3705,3705,3705,3705,262
20240402,123500,38990735,3705,3705,3705,3705,2517
20240402,123400,29665250,3705,3705,3705,3600,1654
20240402,123300,23632545,3705,3705,3705,3705,315
20240402,123200,22465470,3705,3705,3705,3705,1
20240402,123100,22461765,3705,3705,3705,3705,2838
20240402,123000,11946975,3710,3710,3710,3710,1
20240402,122900,11943265,3705,3700,3705,3700,162
20240402,122800,11343565,3705,3705,3705,3705,0
20240402,122700,11343565,3705,3705,3705,3705,0
20240402,122600,11343565,3705,3705,3705,3705,0
20240402,122500,11343565,3705,3705,3705,3705,0
20240402,122400,11343565,3705,3705,3705,3705,0
20240402,122300,11343565,3705,3705,3705,3705,0
20240402,122200,11343565,3705,3705,3705,3705,0
20240402,122100,11343565,3705,3705,3705,3705,0
20240402,122000,11343565,3705,3705,3705,3705,0
20240402,121900,11343565,3705,3705,3705,3705,0
20240402,121800,11343565,3705,3680,3705,3680,81
20240402,121700,11044585,3690,3690,3690,3690,0
20240402,121600,11044585,3690,3690,3690,3690,0
20240402,121500,11044585,3690,3690,3690,3690,0
20240402,121400,11044585,3690,3665,3690,3665,6
20240402,121300,11022570,3665,3665,3665,3665,27
20240402,121200,10923615,3665,3665,3665,3665,0
20240402,121100,10923615,3665,3670,3670,3665,275
20240402,121000,9915110,3695,3695,3695,3695,0
20240402,120900,9915110,3695,3695,3695,3695,0
20240402,120800,9915110,3695,3695,3695,3695,0
20240402,120700,9915110,3695,3695,3695,3695,0
20240402,120600,9915110,3695,3695,3695,3695,0
20240402,120500,9915110,3695,3695,3695,3695,1
20240402,120400,9911415,3695,3695,3695,3695,0
20240402,120300,9911415,3695,3695,3695,3695,0
20240402,120200,9911415,3695,3670,3695,3670,25
20240402,120100,9819640,3695,3695,3695,3695,99
20240402,120000,9453835,3695,3690,3695,3690,32
20240402,115900,9335750,3690,3690,3690,3690,0
20240402,115800,9335750,3690,3690,3690,3690,0
20240402,115700,9335750,3690,3690,3690,3690,0
20240402,115600,9335750,3690,3690,3690,3690,0
20240402,115500,9335750,3690,3690,3690,3690,1
20240402,115400,9332060,3690,3690,3690,3690,3
20240402,115300,9320990,3690,3690,3690,3690,0
20240402,115200,9320990,3690,3690,3690,3690,0
20240402,115100,9320990,3690,3690,3690,3690,0
20240402,115000,9320990,3690,3690,3690,3690,0
20240402,114900,9320990,3690,3690,3690,3690,0
20240402,114800,9320990,3690,3690,3690,3690,1
20240402,114700,9317300,3670,3670,3670,3670,2
20240402,114600,9309960,3695,3695,3695,3695,0
20240402,114500,9309960,3695,3695,3695,3695,0
20240402,114400,9309960,3695,3695,3695,3695,0
20240402,114300,9309960,3695,3695,3695,3695,1
20240402,114200,9306265,3680,3685,3685,3680,45
20240402,114100,9140615,3700,3690,3700,3690,50
20240402,114000,8955935,3685,3680,3685,3680,40
20240402,113900,8808610,3680,3680,3680,3680,0
20240402,113800,8808610,3680,3680,3680,3680,0
20240402,113700,8808610,3680,3680,3680,3680,0
20240402,113600,8808610,3680,3680,3680,3680,6
20240402,113500,8786530,3680,3680,3680,3680,0
20240402,113400,8786530,3680,3660,3680,3660,58
20240402,113300,8574225,3675,3675,3675,3675,1
20240402,113200,8570550,3675,3675,3675,3675,0
20240402,113100,8570550,3675,3675,3675,3675,0
20240402,113000,8570550,3675,3675,3675,3675,0
20240402,112900,8570550,3675,3645,3675,3645,91
20240402,112800,8238575,3645,3645,3645,3645,0
20240402,112700,8238575,3645,3645,3645,3645,0
20240402,112600,8238575,3645,3645,3645,3645,0
20240402,112500,8238575,3645,3645,3645,3645,0
20240402,112400,8238575,3645,3645,3645,3645,0
20240402,112300,8238575,3645,3645,3645,3645,0
20240402,112200,8238575,3645,3645,3645,3645,0
20240402,112100,8238575,3645,3645,3645,3645,0
20240402,112000,8238575,3645,3645,3645,3645,0
20240402,111900,8238575,3645,3645,3645,3645,0
20240402,111800,8238575,3645,3645,3645,3645,0
20240402,111700,8238575,3645,3645,3645,3645,0
20240402,111600,8238575,3645,3645,3645,3645,0
20240402,111500,8238575,3645,3645,3645,3645,0
20240402,111400,8238575,3645,3645,3645,3645,0
20240402,111300,8238575,3645,3645,3645,3645,0
20240402,111200,8238575,3645,3645,3645,3645,1
20240402,111100,8234930,3645,3645,3645,3645,1
20240402,111000,8231285,3620,3620,3620,3620,0
20240402,110900,8231285,3620,3620,3620,3620,0
20240402,110800,8231285,3620,3620,3620,3620,0
20240402,110700,8231285,3620,3620,3620,3620,0
20240402,110600,8231285,3620,3620,3620,3620,0
20240402,110500,8231285,3620,3620,3620,3620,0
20240402,110400,8231285,3620,3620,3620,3620,0
20240402,110300,8231285,3620,3620,3620,3620,1
20240402,110200,8227665,3620,3620,3620,3620,15
20240402,110100,8173365,3620,3620,3620,3620,0
20240402,110000,8173365,3620,3620,3620,3620,0
20240402,105900,8173365,3620,3620,3620,3620,0
20240402,105800,8173365,3620,3620,3620,3620,100
20240402,105700,7811365,3620,3620,3620,3620,0
20240402,105600,7811365,3620,3620,3620,3620,0
20240402,105500,7811365,3620,3620,3620,3620,0
20240402,105400,7811365,3620,3620,3620,3620,0
20240402,105300,7811365,3620,3620,3620,3620,0
20240402,105200,7811365,3620,3620,3620,3620,0
20240402,105100,7811365,3620,3620,3620,3620,0
20240402,105000,7811365,3620,3620,3620,3620,0
20240402,104900,7811365,3620,3620,3620,3620,0
20240402,104800,7811365,3620,3620,3620,3620,0
20240402,104700,7811365,3620,3620,3620,3620,0
20240402,104600,7811365,3620,3620,3620,3620,0
20240402,104500,7811365,3620,3620,3620,3620,0
20240402,104400,7811365,3620,3620,3620,3620,0
20240402,104300,7811365,3620,3620,3620,3620,0
20240402,104200,7811365,3620,3620,3620,3620,0
20240402,104100,7811365,3620,3620,3620,3620,0
20240402,104000,7811365,3620,3620,3620,3620,0
20240402,103900,7811365,3620,3620,3620,3620,0
20240402,103800,7811365,3620,3620,3620,3620,0
20240402,103700,7811365,3620,3620,3620,3620,0
20240402,103600,7811365,3620,3620,3620,3620,2
20240402,103500,7804125,3620,3620,3620,3620,0
20240402,103400,7804125,3620,3620,3620,3620,0
20240402,103300,7804125,3620,3620,3620,3620,0
20240402,103200,7804125,3620,3620,3620,3620,500
20240402,103100,5994125,3620,3620,3620,3620,0
20240402,103000,5994125,3620,3620,3620,3620,0
20240402,102900,5994125,3620,3620,3620,3620,0
20240402,102800,5994125,3620,3620,3620,3620,0
20240402,102700,5994125,3620,3620,3620,3620,1
20240402,102600,5990505,3600,3600,3600,3600,0
20240402,102500,5990505,3600,3600,3600,3600,0
20240402,102400,5990505,3600,3600,3600,3600,181
20240402,102300,5338905,3620,3620,3620,3620,0
20240402,102200,5338905,3620,3620,3620,3620,0
20240402,102100,5338905,3620,3620,3620,3620,0
20240402,102000,5338905,3620,3620,3620,3620,0
20240402,101900,5338905,3620,3620,3620,3620,0
20240402,101800,5338905,3620,3620,3620,3620,0
20240402,101700,5338905,3620,3620,3620,3620,0
20240402,101600,5338905,3620,3620,3620,3620,0
20240402,101500,5338905,3620,3620,3620,3620,0
20240402,101400,5338905,3620,3620,3620,3620,0
20240402,101300,5338905,3620,3620,3620,3620,0
20240402,101200,5338905,3620,3620,3620,3620,0
20240402,101100,5338905,3620,3620,3620,3620,0
20240402,101000,5338905,3620,3620,3620,3620,0
20240402,100900,5338905,3620,3620,3620,3620,0
20240402,100800,5338905,3620,3620,3620,3620,0
20240402,100700,5338905,3620,3620,3620,3620,0
20240402,100600,5338905,3620,3620,3620,3620,0
20240402,100500,5338905,3620,3620,3620,3620,0
20240402,100400,5338905,3620,3620,3620,3620,0
20240402,100300,5338905,3620,3620,3620,3620,0
20240402,100200,5338905,3620,3620,3620,3620,0
20240402,100100,5338905,3620,3620,3620,3620,0
20240402,100000,5338905,3620,3620,3620,3620,0
20240402,095900,5338905,3620,3620,3620,3620,0
20240402,095800,5338905,3620,3620,3620,3620,0
20240402,095700,5338905,3620,3620,3620,3620,0
20240402,095600,5338905,3620,3620,3620,3620,0
20240402,095500,5338905,3620,3620,3620,3620,0
20240402,095400,5338905,3620,3620,3620,3620,0
20240402,095300,5338905,3620,3620,3620,3620,1
20240402,095200,5335285,3620,3620,3620,3620,0
20240402,095100,5335285,3620,3620,3620,3620,2
20240402,095000,5328045,3590,3590,3590,3590,0
20240402,094900,5328045,3590,3590,3590,3590,0
20240402,094800,5328045,3590,3590,3590,3590,0
20240402,094700,5328045,3590,3590,3590,3590,73
20240402,094600,5065975,3620,3620,3620,3620,0
20240402,094500,5065975,3620,3620,3620,3620,0
20240402,094400,5065975,3620,3620,3620,3620,0
20240402,094300,5065975,3620,3620,3620,3620,0
20240402,094200,5065975,3620,3620,3620,3620,22
20240402,094100,4986335,3620,3620,3620,3620,50
20240402,094000,4805335,3620,3620,3620,3620,0
20240402,093900,4805335,3620,3620,3620,3620,0
20240402,093800,4805335,3620,3620,3620,3620,0
20240402,093700,4805335,3620,3620,3620,3620,0
20240402,093600,4805335,3620,3620,3620,3620,0
20240402,093500,4805335,3620,3620,3620,3620,1
20240402,093400,4801715,3620,3620,3620,3620,15
20240402,093300,4747415,3615,3615,3615,3615,0
20240402,093200,4747415,3615,3615,3615,3615,0
20240402,093100,4747415,3615,3615,3615,3615,50
20240402,093000,4566665,3615,3615,3615,3615,0
20240402,092900,4566665,3615,3615,3615,3615,1
20240402,092800,4563050,3620,3620,3620,3620,0
20240402,092700,4563050,3620,3620,3620,3620,162
20240402,092600,3976610,3620,3620,3620,3620,0
20240402,092500,3976610,3620,3620,3620,3620,0
20240402,092400,3976610,3620,3620,3620,3620,0
20240402,092300,3976610,3620,3620,3620,3620,0
20240402,092200,3976610,3620,3620,3620,3620,0
20240402,092100,3976610,3620,3620,3620,3620,20
20240402,092000,3904210,3620,3620,3620,3620,0
20240402,091900,3904210,3620,3620,3620,3620,0
20240402,091800,3904210,3620,3620,3620,3620,0
20240402,091700,3904210,3620,3620,3620,3620,0
20240402,091600,3904210,3620,3620,3620,3620,0
20240402,091500,3904210,3620,3620,3620,3620,0
20240402,091400,3904210,3620,3620,3620,3620,442
20240402,091300,2304170,3685,3685,3685,3685,2
20240402,091200,2296800,3620,3620,3620,3620,21
20240402,091100,2220780,3620,3620,3620,3620,55
20240402,091000,2021680,3715,3720,3720,3715,22
20240402,090900,1939845,3740,3740,3740,3740,0
20240402,090800,1939845,3740,3740,3740,3740,115
20240402,090700,1509745,3740,3740,3740,3740,3
20240402,090600,1498525,3590,3590,3590,3590,0
20240402,090500,1498525,3590,3590,3590,3590,0
20240402,090400,1498525,3590,3590,3590,3590,0
20240402,090300,1498525,3590,3600,3600,3590,137
20240402,090200,1006195,3635,3635,3635,3635,137
20240402,090100,508200,3630,3630,3630,3630,0
20240402,090000,508200,3630,3630,3630,3630,140