KissMeData/033290/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,190800,1323772600,3155,3155,3155,3155,18380
20240402,190700,1323772600,3155,3155,3155,3155,0
20240402,190600,1323772600,3155,3155,3155,3155,0
20240402,190500,1323772600,3155,3155,3155,3155,0
20240402,190400,1323772600,3155,3155,3155,3155,0
20240402,190300,1323772600,3155,3155,3155,3155,0
20240402,190200,1323772600,3155,3155,3155,3155,0
20240402,190100,1323772600,3155,3155,3155,3155,0
20240402,190000,1323772600,3155,3155,3155,3155,0
20240402,185900,1323772600,3155,3155,3155,3155,0
20240402,185800,1323772600,3155,3155,3155,3155,0
20240402,185700,1323772600,3155,3155,3155,3155,0
20240402,185600,1323772600,3155,3155,3155,3155,0
20240402,185500,1323772600,3155,3155,3155,3155,0
20240402,185400,1323772600,3155,3155,3155,3155,0
20240402,185300,1323772600,3155,3155,3155,3155,0
20240402,185200,1323772600,3155,3155,3155,3155,0
20240402,185100,1323772600,3155,3155,3155,3155,0
20240402,185000,1323772600,3155,3155,3155,3155,0
20240402,184900,1323772600,3155,3155,3155,3155,0
20240402,184800,1323772600,3155,3155,3155,3155,0
20240402,184700,1323772600,3155,3155,3155,3155,0
20240402,184600,1323772600,3155,3155,3155,3155,0
20240402,184500,1323772600,3155,3155,3155,3155,0
20240402,184400,1323772600,3155,3155,3155,3155,0
20240402,184300,1323772600,3155,3155,3155,3155,0
20240402,184200,1323772600,3155,3155,3155,3155,0
20240402,184100,1323772600,3155,3155,3155,3155,0
20240402,184000,1323772600,3155,3155,3155,3155,0
20240402,183900,1323772600,3155,3155,3155,3155,0
20240402,183800,1323772600,3155,3155,3155,3155,18380
20240402,183700,1323772600,3155,3155,3155,3155,0
20240402,183600,1323772600,3155,3155,3155,3155,0
20240402,183500,1323772600,3155,3155,3155,3155,0
20240402,183400,1323772600,3155,3155,3155,3155,0
20240402,183300,1323772600,3155,3155,3155,3155,0
20240402,183200,1323772600,3155,3155,3155,3155,0
20240402,183100,1323772600,3155,3155,3155,3155,0
20240402,183000,1323772600,3155,3155,3155,3155,0
20240402,182900,1323772600,3155,3155,3155,3155,0
20240402,182800,1323772600,3155,3155,3155,3155,0
20240402,182700,1323772600,3155,3155,3155,3155,0
20240402,182600,1323772600,3155,3155,3155,3155,0
20240402,182500,1323772600,3155,3155,3155,3155,0
20240402,182400,1323772600,3155,3155,3155,3155,0
20240402,182300,1323772600,3155,3155,3155,3155,0
20240402,182200,1323772600,3155,3155,3155,3155,0
20240402,182100,1323772600,3155,3155,3155,3155,0
20240402,182000,1323772600,3155,3155,3155,3155,0
20240402,181900,1323772600,3155,3155,3155,3155,0
20240402,181800,1323772600,3155,3155,3155,3155,0
20240402,181700,1323772600,3155,3155,3155,3155,0
20240402,181600,1323772600,3155,3155,3155,3155,0
20240402,181500,1323772600,3155,3155,3155,3155,0
20240402,181400,1323772600,3155,3155,3155,3155,0
20240402,181300,1323772600,3155,3155,3155,3155,0
20240402,181200,1323772600,3155,3155,3155,3155,0
20240402,181100,1323772600,3155,3155,3155,3155,0
20240402,181000,1323772600,3155,3155,3155,3155,0
20240402,180900,1323772600,3155,3155,3155,3155,0
20240402,180800,1323772600,3155,3155,3155,3155,18380
20240402,180700,1323772600,3155,3155,3155,3155,0
20240402,180600,1323772600,3155,3155,3155,3155,0
20240402,180500,1323772600,3155,3155,3155,3155,0
20240402,180400,1323772600,3155,3155,3155,3155,0
20240402,180300,1323772600,3155,3155,3155,3155,0
20240402,180200,1323772600,3155,3155,3155,3155,0
20240402,180100,1323772600,3155,3155,3155,3155,0
20240402,180000,1323772600,3155,3155,3155,3155,0
20240402,175900,1323772600,3155,3155,3155,3155,0
20240402,175800,1323772600,3155,3155,3155,3155,0
20240402,175700,1323772600,3155,3155,3155,3155,0
20240402,175600,1323772600,3155,3155,3155,3155,0
20240402,175500,1323772600,3155,3155,3155,3155,0
20240402,175400,1323772600,3155,3155,3155,3155,0
20240402,175300,1323772600,3155,3155,3155,3155,0
20240402,175200,1323772600,3155,3155,3155,3155,0
20240402,175100,1323772600,3155,3155,3155,3155,0
20240402,175000,1323772600,3155,3155,3155,3155,0
20240402,174900,1323772600,3155,3155,3155,3155,0
20240402,174800,1323772600,3155,3155,3155,3155,0
20240402,174700,1323772600,3155,3155,3155,3155,0
20240402,174600,1323772600,3155,3155,3155,3155,0
20240402,174500,1323772600,3155,3155,3155,3155,0
20240402,174400,1323772600,3155,3155,3155,3155,0
20240402,174300,1323772600,3155,3155,3155,3155,0
20240402,174200,1323772600,3155,3155,3155,3155,0
20240402,174100,1323772600,3155,3155,3155,3155,0
20240402,174000,1323772600,3155,3155,3155,3155,0
20240402,173900,1323772600,3155,3155,3155,3155,0
20240402,173800,1323772600,3155,3155,3155,3155,18380
20240402,173700,1323772600,3155,3155,3155,3155,0
20240402,173600,1323772600,3155,3155,3155,3155,0
20240402,173500,1323772600,3155,3155,3155,3155,0
20240402,173400,1323772600,3155,3155,3155,3155,0
20240402,173300,1323772600,3155,3155,3155,3155,0
20240402,173200,1323772600,3155,3155,3155,3155,0
20240402,173100,1323772600,3155,3155,3155,3155,0
20240402,173000,1323772600,3155,3155,3155,3155,0
20240402,172900,1323772600,3155,3155,3155,3155,0
20240402,172800,1323772600,3155,3155,3155,3155,0
20240402,172700,1323772600,3155,3155,3155,3155,0
20240402,172600,1323772600,3155,3155,3155,3155,0
20240402,172500,1323772600,3155,3155,3155,3155,0
20240402,172400,1323772600,3155,3155,3155,3155,0
20240402,172300,1323772600,3155,3155,3155,3155,0
20240402,172200,1323772600,3155,3155,3155,3155,0
20240402,172100,1323772600,3155,3155,3155,3155,0
20240402,172000,1323772600,3155,3155,3155,3155,0
20240402,171900,1323772600,3155,3155,3155,3155,0
20240402,171800,1323772600,3155,3155,3155,3155,0
20240402,171700,1323772600,3155,3155,3155,3155,0
20240402,171600,1323772600,3155,3155,3155,3155,0
20240402,171500,1323772600,3155,3155,3155,3155,0
20240402,171400,1323772600,3155,3155,3155,3155,0
20240402,171300,1323772600,3155,3155,3155,3155,0
20240402,171200,1323772600,3155,3155,3155,3155,0
20240402,171100,1323772600,3155,3155,3155,3155,0
20240402,171000,1323772600,3155,3155,3155,3155,0
20240402,170900,1323772600,3155,3155,3155,3155,0
20240402,170800,1323772600,3155,3155,3155,3155,18380
20240402,170700,1323772600,3155,3155,3155,3155,0
20240402,170600,1323772600,3155,3155,3155,3155,0
20240402,170500,1323772600,3155,3155,3155,3155,0
20240402,170400,1323772600,3155,3155,3155,3155,0
20240402,170300,1323772600,3155,3155,3155,3155,0
20240402,170200,1323772600,3155,3155,3155,3155,0
20240402,170100,1323772600,3155,3155,3155,3155,0
20240402,170000,1323772600,3155,3155,3155,3155,0
20240402,165900,1323772600,3155,3155,3155,3155,0
20240402,165800,1323772600,3155,3155,3155,3155,0
20240402,165700,1323772600,3155,3155,3155,3155,0
20240402,165600,1323772600,3155,3155,3155,3155,0
20240402,165500,1323772600,3155,3155,3155,3155,0
20240402,165400,1323772600,3155,3155,3155,3155,0
20240402,165300,1323772600,3155,3155,3155,3155,0
20240402,165200,1323772600,3155,3155,3155,3155,0
20240402,165100,1323772600,3155,3155,3155,3155,0
20240402,165000,1323772600,3155,3155,3155,3155,0
20240402,164900,1323772600,3155,3155,3155,3155,0
20240402,164800,1323772600,3155,3155,3155,3155,0
20240402,164700,1323772600,3155,3155,3155,3155,0
20240402,164600,1323772600,3155,3155,3155,3155,0
20240402,164500,1323772600,3155,3155,3155,3155,0
20240402,164400,1323772600,3155,3155,3155,3155,0
20240402,164300,1323772600,3155,3155,3155,3155,0
20240402,164200,1323772600,3155,3155,3155,3155,0
20240402,164100,1323772600,3155,3155,3155,3155,0
20240402,164000,1323772600,3155,3155,3155,3155,0
20240402,163900,1323772600,3155,3155,3155,3155,0
20240402,163800,1323772600,3155,3155,3155,3155,18380
20240402,163700,1323772600,3155,3155,3155,3155,0
20240402,163600,1323772600,3155,3155,3155,3155,0
20240402,163500,1323772600,3155,3155,3155,3155,0
20240402,163400,1323772600,3155,3155,3155,3155,0
20240402,163300,1323772600,3155,3155,3155,3155,0
20240402,163200,1323772600,3155,3155,3155,3155,0
20240402,163100,1323772600,3155,3155,3155,3155,0
20240402,163000,1323772600,3155,3155,3155,3155,0
20240402,162900,1323772600,3155,3155,3155,3155,0
20240402,162800,1323772600,3155,3155,3155,3155,0
20240402,162700,1323772600,3155,3155,3155,3155,0
20240402,162600,1323772600,3155,3155,3155,3155,0
20240402,162500,1323772600,3155,3155,3155,3155,0
20240402,162400,1323772600,3155,3155,3155,3155,0
20240402,162300,1323772600,3155,3155,3155,3155,0
20240402,162200,1323772600,3155,3155,3155,3155,0
20240402,162100,1323772600,3155,3155,3155,3155,0
20240402,162000,1323772600,3155,3155,3155,3155,0
20240402,161900,1323772600,3155,3155,3155,3155,0
20240402,161800,1323772600,3155,3155,3155,3155,0
20240402,161700,1323772600,3155,3155,3155,3155,0
20240402,161600,1323772600,3155,3155,3155,3155,0
20240402,161500,1323772600,3155,3155,3155,3155,0
20240402,161400,1323772600,3155,3155,3155,3155,0
20240402,161300,1323772600,3155,3155,3155,3155,0
20240402,161200,1323772600,3155,3155,3155,3155,0
20240402,161100,1323772600,3155,3155,3155,3155,0
20240402,161000,1323772600,3155,3155,3155,3155,0
20240402,160900,1323772600,3155,3155,3155,3155,0
20240402,160800,1323772600,3155,3155,3155,3155,18380
20240402,160700,1323772600,3155,3155,3155,3155,0
20240402,160600,1323772600,3155,3155,3155,3155,0
20240402,160500,1323772600,3155,3155,3155,3155,0
20240402,160400,1323772600,3155,3155,3155,3155,0
20240402,160300,1323772600,3155,3155,3155,3155,0
20240402,160200,1323772600,3155,3155,3155,3155,0
20240402,160100,1323772600,3155,3155,3155,3155,0
20240402,160000,1323772600,3155,3155,3155,3155,0
20240402,155900,1323772600,3155,3155,3155,3155,0
20240402,155800,1323772600,3155,3155,3155,3155,0
20240402,155700,1323772600,3155,3155,3155,3155,0
20240402,155600,1323772600,3155,3155,3155,3155,0
20240402,155500,1323772600,3155,3155,3155,3155,0
20240402,155400,1323772600,3155,3155,3155,3155,0
20240402,155300,1323772600,3155,3155,3155,3155,0
20240402,155200,1323772600,3155,3155,3155,3155,0
20240402,155100,1323772600,3155,3155,3155,3155,0
20240402,155000,1323772600,3155,3155,3155,3155,0
20240402,154900,1323772600,3155,3155,3155,3155,0
20240402,154800,1323772600,3155,3155,3155,3155,0
20240402,154700,1323772600,3155,3155,3155,3155,0
20240402,154600,1323772600,3155,3155,3155,3155,0
20240402,154500,1323772600,3155,3155,3155,3155,0
20240402,154400,1323772600,3155,3155,3155,3155,0
20240402,154300,1323772600,3155,3155,3155,3155,0
20240402,154200,1323772600,3155,3155,3155,3155,0
20240402,154100,1323772600,3155,3155,3155,3155,0
20240402,154000,1323772600,3155,3155,3155,3155,0
20240402,153900,1323772600,3155,3155,3155,3155,0
20240402,153800,1323772600,3155,3155,3155,3155,18380
20240402,153700,1323772600,3155,3155,3155,3155,0
20240402,153600,1323772600,3155,3155,3155,3155,0
20240402,153500,1323772600,3155,3155,3155,3155,0
20240402,153400,1323772600,3155,3155,3155,3155,0
20240402,153300,1323772600,3155,3155,3155,3155,0
20240402,153200,1323772600,3155,3155,3155,3155,0
20240402,153100,1323772600,3155,3155,3155,3155,0
20240402,153000,1323772600,3155,3155,3155,3155,18380
20240402,152900,1265783700,3165,3165,3165,3165,0
20240402,152800,1265783700,3165,3165,3165,3165,0
20240402,152700,1265783700,3165,3165,3165,3165,0
20240402,152600,1265783700,3165,3165,3165,3165,0
20240402,152500,1265783700,3165,3165,3165,3165,0
20240402,152400,1265783700,3165,3165,3165,3165,0
20240402,152300,1265783700,3165,3165,3165,3165,0
20240402,152200,1265783700,3165,3165,3165,3165,0
20240402,152100,1265783700,3165,3165,3165,3165,0
20240402,152000,1265783700,3165,3165,3165,3165,0
20240402,151900,1265783700,3165,3160,3165,3155,895
20240402,151800,1262955885,3160,3155,3160,3155,348
20240402,151700,1261857695,3160,3155,3160,3155,2114
20240402,151600,1255186835,3160,3160,3160,3160,510
20240402,151500,1253575235,3160,3160,3160,3160,559
20240402,151400,1251808795,3155,3155,3160,3155,3198
20240402,151300,1241703855,3160,3160,3160,3160,0
20240402,151200,1241703855,3160,3160,3160,3160,340
20240402,151100,1240629455,3160,3160,3160,3160,5272
20240402,151000,1223969935,3160,3155,3160,3155,425
20240402,150900,1222628525,3160,3160,3160,3155,774
20240402,150800,1220185185,3160,3155,3160,3155,714
20240402,150700,1217930495,3155,3160,3160,3155,1255
20240402,150600,1213970850,3155,3160,3160,3155,758
20240402,150500,1211579050,3155,3155,3155,3155,1158
20240402,150400,1207925560,3160,3155,3160,3155,101
20240402,150300,1207606405,3155,3155,3160,3155,5512
20240402,150200,1190215030,3160,3160,3160,3155,446
20240402,150100,1188807375,3160,3155,3160,3155,5553
20240402,150000,1171287050,3160,3155,3160,3155,1618
20240402,145900,1166181705,3160,3160,3160,3160,353
20240402,145800,1165066225,3160,3155,3160,3155,161
20240402,145700,1164558260,3160,3160,3160,3155,1008
20240402,145600,1161377980,3160,3155,3160,3155,562
20240402,145500,1159603350,3160,3160,3160,3160,209
20240402,145400,1158942910,3160,3160,3160,3160,33
20240402,145300,1158838630,3160,3155,3160,3155,349
20240402,145200,1157736240,3160,3160,3160,3160,221
20240402,145100,1157037880,3155,3160,3160,3155,308
20240402,145000,1156065935,3155,3160,3160,3155,260
20240402,144900,1155245630,3160,3160,3160,3160,29
20240402,144800,1155153990,3160,3160,3160,3155,91
20240402,144700,1154866875,3160,3155,3160,3155,1478
20240402,144600,1150203710,3160,3160,3160,3160,33
20240402,144500,1150099430,3155,3160,3160,3155,2963
20240402,144400,1140750865,3155,3160,3160,3155,554
20240402,144300,1139001310,3155,3155,3155,3155,91
20240402,144200,1138714205,3155,3155,3155,3155,202
20240402,144100,1138076895,3155,3155,3155,3155,0
20240402,144000,1138076895,3155,3155,3160,3155,568
20240402,143900,1136284620,3160,3160,3160,3160,215
20240402,143800,1135605220,3160,3160,3160,3160,10
20240402,143700,1135573620,3155,3155,3155,3155,274
20240402,143600,1134709150,3160,3160,3160,3160,1
20240402,143500,1134705990,3165,3165,3165,3165,10
20240402,143400,1134674340,3155,3165,3165,3155,270
20240402,143300,1133822460,3165,3165,3165,3165,11
20240402,143200,1133787645,3160,3155,3160,3155,2379
20240402,143100,1126281400,3155,3155,3155,3155,818
20240402,143000,1123700610,3155,3160,3160,3150,13687
20240402,142900,1080534790,3160,3160,3160,3160,0
20240402,142800,1080534790,3160,3160,3160,3155,1218
20240402,142700,1076689345,3160,3160,3160,3155,166
20240402,142600,1076165555,3160,3160,3160,3160,25
20240402,142500,1076086555,3160,3160,3160,3155,150
20240402,142400,1075613000,3165,3160,3165,3160,253
20240402,142300,1074813510,3155,3160,3160,3155,2241
20240402,142200,1067736840,3165,3165,3165,3165,102
20240402,142100,1067414010,3165,3170,3170,3165,1216
20240402,142000,1063560370,3170,3165,3170,3165,1021
20240402,141900,1060328800,3160,3165,3170,3160,2032
20240402,141800,1053897520,3165,3160,3165,3160,941
20240402,141700,1050923955,3155,3155,3155,3155,302
20240402,141600,1049971145,3155,3160,3160,3155,320
20240402,141500,1048960445,3160,3160,3160,3160,3
20240402,141400,1048950965,3160,3160,3160,3160,95
20240402,141300,1048650765,3160,3155,3160,3155,200
20240402,141200,1048019760,3160,3160,3160,3160,30
20240402,141100,1047924960,3160,3160,3160,3160,988
20240402,141000,1044802880,3160,3155,3160,3155,278
20240402,140900,1043924785,3160,3160,3160,3155,237
20240402,140800,1043176920,3155,3155,3155,3155,82
20240402,140700,1042918210,3160,3155,3160,3155,80
20240402,140600,1042665805,3165,3165,3165,3165,2
20240402,140500,1042659475,3155,3160,3160,3155,494
20240402,140400,1041100665,3160,3165,3165,3160,632
20240402,140300,1039103370,3165,3165,3165,3165,7
20240402,140200,1039081215,3160,3160,3160,3160,2150
20240402,140100,1032287215,3165,3165,3165,3165,0
20240402,140000,1032287215,3165,3165,3165,3165,10
20240402,135900,1032255565,3165,3155,3165,3155,3737
20240402,135800,1020447890,3155,3160,3160,3155,322
20240402,135700,1019431690,3160,3160,3160,3160,2163
20240402,135600,1012596610,3155,3155,3155,3155,203
20240402,135500,1011956145,3160,3160,3160,3160,539
20240402,135400,1010252905,3160,3155,3160,3155,757
20240402,135300,1007862070,3160,3160,3160,3160,2014
20240402,135200,1001497830,3160,3160,3160,3160,50
20240402,135100,1001339830,3160,3160,3160,3160,45
20240402,135000,1001197630,3160,3160,3160,3160,305
20240402,134900,1000233830,3155,3160,3160,3155,456
20240402,134800,998793635,3160,3160,3160,3160,350
20240402,134700,997687635,3155,3160,3160,3155,1316
20240402,134600,993535610,3160,3160,3160,3160,1658
20240402,134500,988296330,3160,3160,3160,3160,375
20240402,134400,987111330,3160,3160,3160,3160,4655
20240402,134300,972401530,3165,3165,3165,3165,0
20240402,134200,972401530,3165,3160,3165,3160,239
20240402,134100,971645990,3160,3160,3160,3160,1282
20240402,134000,967594870,3165,3165,3165,3165,600
20240402,133900,965695870,3160,3165,3165,3160,608
20240402,133800,963773505,3165,3170,3170,3160,8290
20240402,133700,937540505,3170,3170,3170,3170,201
20240402,133600,936903335,3170,3170,3170,3170,6
20240402,133500,936884315,3170,3170,3170,3165,562
20240402,133400,935103225,3170,3165,3170,3165,290
20240402,133300,934185360,3170,3170,3170,3170,10
20240402,133200,934153660,3170,3170,3170,3165,108
20240402,133100,933811720,3170,3170,3170,3170,10
20240402,133000,933780020,3170,3165,3170,3165,99
20240402,132900,933466635,3170,3170,3170,3170,20
20240402,132800,933403235,3165,3170,3170,3165,11
20240402,132700,933368390,3165,3165,3165,3165,1097
20240402,132600,929896385,3170,3170,3170,3170,155
20240402,132500,929405035,3170,3170,3175,3170,565
20240402,132400,927613885,3170,3170,3170,3170,50
20240402,132300,927455385,3170,3175,3175,3170,654
20240402,132200,925382155,3175,3175,3175,3175,6
20240402,132100,925363105,3170,3170,3170,3170,120
20240402,132000,924982705,3170,3170,3170,3170,261
20240402,131900,924155335,3170,3170,3170,3170,216
20240402,131800,923470615,3170,3170,3175,3165,2100
20240402,131700,916823175,3170,3170,3170,3170,3118
20240402,131600,906939115,3170,3175,3175,3170,602
20240402,131500,905030265,3170,3170,3170,3170,229
20240402,131400,904304335,3175,3170,3175,3170,7251
20240402,131300,881303665,3175,3175,3175,3175,510
20240402,131200,879684415,3170,3170,3170,3170,92
20240402,131100,879392775,3175,3175,3175,3170,108
20240402,131000,879050315,3170,3170,3170,3170,0
20240402,130900,879050315,3170,3175,3175,3170,518
20240402,130800,877407250,3170,3175,3175,3170,174
20240402,130700,876855240,3175,3170,3175,3170,301
20240402,130600,875899995,3175,3170,3175,3170,3002
20240402,130500,866383645,3170,3175,3175,3170,320
20240402,130400,865368045,3170,3175,3175,3170,531
20240402,130300,863684720,3175,3175,3175,3170,114
20240402,130200,863323240,3175,3170,3175,3170,1093
20240402,130100,859858280,3175,3175,3175,3170,225
20240402,130000,859144320,3175,3180,3180,3175,1833
20240402,125900,853324540,3180,3175,3180,3175,137
20240402,125800,852889555,3175,3180,3180,3175,506
20240402,125700,851282975,3180,3180,3180,3180,525
20240402,125600,849613475,3180,3180,3180,3180,315
20240402,125500,848611775,3180,3180,3180,3175,32
20240402,125400,848510020,3180,3180,3180,3180,1022
20240402,125300,845260060,3180,3180,3180,3170,237
20240402,125200,844506600,3180,3175,3180,3175,160
20240402,125100,843998595,3175,3175,3175,3170,4096
20240402,125000,830994230,3175,3175,3175,3175,13
20240402,124900,830952955,3175,3175,3175,3170,2222
20240402,124800,823898530,3175,3175,3175,3175,2088
20240402,124700,817269130,3185,3185,3185,3185,7
20240402,124600,817246835,3180,3180,3180,3180,260
20240402,124500,816420035,3185,3180,3185,3180,356
20240402,124400,815286275,3185,3180,3185,3180,153
20240402,124300,814799730,3180,3180,3180,3180,3003
20240402,124200,805250190,3185,3185,3185,3185,2
20240402,124100,805243820,3180,3180,3180,3180,701
20240402,124000,803014640,3180,3180,3180,3180,510
20240402,123900,801392840,3180,3180,3180,3180,184
20240402,123800,800807720,3185,3180,3185,3180,1611
20240402,123700,795684735,3175,3175,3175,3175,0
20240402,123600,795684735,3175,3180,3185,3175,142
20240402,123500,795233415,3180,3185,3185,3180,1018
20240402,123400,791996150,3180,3180,3180,3180,26
20240402,123300,791913470,3180,3180,3180,3180,116
20240402,123200,791544590,3180,3180,3180,3180,33
20240402,123100,791439650,3180,3185,3185,3180,1218
20240402,123000,787561900,3185,3180,3185,3180,925
20240402,122900,784620395,3175,3180,3180,3175,665
20240402,122800,782508195,3180,3180,3180,3175,1873
20240402,122700,776560190,3180,3175,3180,3175,274
20240402,122600,775690065,3180,3175,3180,3175,320
20240402,122500,774673495,3180,3180,3180,3175,4705
20240402,122400,759728645,3180,3180,3180,3180,142
20240402,122300,759277085,3180,3180,3185,3180,348
20240402,122200,758170440,3180,3185,3185,3180,139
20240402,122100,757728390,3185,3185,3185,3185,11
20240402,122000,757693355,3185,3180,3185,3180,156
20240402,121900,757197265,3180,3180,3180,3180,15
20240402,121800,757149565,3180,3180,3180,3180,0
20240402,121700,757149565,3180,3180,3180,3180,2544
20240402,121600,749059645,3180,3180,3180,3180,6
20240402,121500,749040565,3185,3185,3185,3185,0
20240402,121400,749040565,3185,3185,3185,3185,0
20240402,121300,749040565,3185,3180,3185,3180,120
20240402,121200,748658465,3180,3185,3185,3180,214
20240402,121100,747977930,3180,3180,3180,3180,1062
20240402,121000,744600770,3180,3185,3185,3180,2171
20240402,120900,737696640,3185,3185,3185,3185,3
20240402,120800,737687085,3185,3180,3185,3180,438
20240402,120700,736294145,3180,3180,3180,3180,469
20240402,120600,734802725,3180,3185,3185,3180,21
20240402,120500,734735845,3185,3180,3185,3180,2003
20240402,120400,728366300,3180,3195,3195,3180,1567
20240402,120300,723378245,3185,3185,3185,3185,150
20240402,120200,722900495,3185,3195,3195,3185,669
20240402,120100,720767130,3190,3185,3190,3185,3223
20240402,120000,710499375,3185,3180,3185,3180,776
20240402,115900,708031190,3180,3185,3185,3180,1651
20240402,115800,702781000,3185,3185,3185,3180,654
20240402,115700,700701265,3180,3185,3185,3180,837
20240402,115600,698039535,3185,3190,3190,3180,10253
20240402,115500,665429635,3195,3195,3195,3185,11111
20240402,115400,630033165,3195,3195,3195,3190,604
20240402,115300,628106325,3195,3200,3200,3195,1091
20240402,115200,624620575,3195,3195,3200,3195,1489
20240402,115100,619863215,3195,3195,3195,3195,938
20240402,115000,616866305,3195,3190,3195,3190,34
20240402,114900,616757840,3195,3195,3195,3190,22
20240402,114800,616687650,3190,3195,3195,3190,374
20240402,114700,615493020,3190,3190,3195,3190,221
20240402,114600,614787525,3195,3195,3195,3195,157
20240402,114500,614285910,3190,3190,3190,3190,0
20240402,114400,614285910,3190,3200,3200,3190,2841
20240402,114300,605222720,3200,3200,3200,3200,0
20240402,114200,605222720,3200,3200,3200,3200,35
20240402,114100,605110720,3200,3190,3200,3190,21
20240402,114000,605043720,3200,3190,3200,3190,69
20240402,113900,604823300,3200,3195,3200,3195,217
20240402,113800,604129980,3195,3195,3195,3195,210
20240402,113700,603459030,3195,3195,3195,3195,38
20240402,113600,603337620,3195,3195,3195,3195,100
20240402,113500,603018120,3195,3200,3200,3195,145
20240402,113400,602554495,3195,3200,3200,3195,2059
20240402,113300,595975690,3200,3200,3200,3200,3
20240402,113200,595966090,3200,3200,3200,3200,108
20240402,113100,595620490,3200,3195,3200,3195,2307
20240402,113000,588249370,3195,3195,3195,3195,30
20240402,112900,588153520,3195,3195,3195,3195,2
20240402,112800,588147130,3195,3195,3195,3195,2
20240402,112700,588140740,3195,3195,3195,3190,460
20240402,112600,586671725,3195,3190,3195,3190,147
20240402,112500,586202730,3190,3195,3195,3190,1766
20240402,112400,580564190,3195,3195,3195,3195,0
20240402,112300,580564190,3195,3195,3195,3195,4
20240402,112200,580551410,3190,3190,3190,3190,528
20240402,112100,578867090,3195,3190,3195,3185,2701
20240402,112000,570255760,3195,3190,3195,3190,875
20240402,111900,567464430,3190,3185,3190,3185,2962
20240402,111800,558024735,3185,3185,3185,3185,1000
20240402,111700,554839735,3190,3190,3190,3185,130
20240402,111600,554425550,3190,3190,3190,3190,5417
20240402,111500,537145320,3195,3195,3195,3195,30
20240402,111400,537049470,3195,3195,3195,3195,0
20240402,111300,537049470,3195,3195,3195,3195,200
20240402,111200,536410470,3195,3190,3195,3190,42
20240402,111100,536276480,3190,3190,3190,3190,1111
20240402,111000,532732390,3190,3190,3190,3190,5892
20240402,110900,513936910,3190,3200,3200,3190,2778
20240402,110800,505067785,3200,3200,3200,3200,0
20240402,110700,505067785,3200,3200,3200,3200,66
20240402,110600,504856585,3200,3200,3200,3200,1
20240402,110500,504853385,3195,3195,3195,3195,15
20240402,110400,504805460,3200,3200,3200,3200,0
20240402,110300,504805460,3200,3200,3200,3200,2
20240402,110200,504799060,3200,3200,3200,3200,1569
20240402,110100,499778260,3190,3195,3195,3190,622
20240402,110000,497790975,3200,3200,3200,3200,0
20240402,105900,497790975,3200,3200,3200,3200,2147
20240402,105800,490920575,3200,3200,3200,3200,0
20240402,105700,490920575,3200,3200,3200,3200,48
20240402,105600,490766975,3200,3200,3200,3200,9
20240402,105500,490738175,3200,3195,3200,3195,530
20240402,105400,489044820,3195,3195,3195,3195,138
20240402,105300,488603910,3195,3195,3195,3195,293
20240402,105200,487667775,3195,3195,3195,3190,1466
20240402,105100,482984440,3200,3200,3200,3200,36
20240402,105000,482869240,3200,3205,3205,3200,54
20240402,104900,482696420,3200,3200,3200,3200,1500
20240402,104800,477896420,3200,3200,3200,3200,1038
20240402,104700,474574820,3195,3200,3200,3195,297
20240402,104600,473624425,3200,3200,3200,3200,325
20240402,104500,472584425,3200,3200,3200,3200,31
20240402,104400,472485225,3200,3195,3200,3190,204
20240402,104300,471833455,3195,3200,3200,3195,1085
20240402,104200,468366875,3200,3195,3200,3195,332
20240402,104100,467306130,3195,3195,3195,3195,526
20240402,104000,465625560,3195,3195,3195,3195,1592
20240402,103900,460539120,3200,3200,3200,3200,400
20240402,103800,459259120,3200,3195,3200,3195,4347
20240402,103700,445349055,3200,3200,3200,3200,200
20240402,103600,444709055,3195,3195,3195,3195,368
20240402,103500,443533295,3200,3200,3200,3195,40
20240402,103400,443405325,3195,3200,3200,3195,110
20240402,103300,443053455,3200,3200,3200,3195,681
20240402,103200,440876755,3200,3195,3200,3195,47
20240402,103100,440726360,3195,3200,3200,3195,2718
20240402,103000,432042140,3195,3200,3200,3195,811
20240402,102900,429449120,3195,3205,3205,3195,9714
20240402,102800,398368800,3205,3210,3210,3205,6759
20240402,102700,376705975,3210,3210,3210,3210,1
20240402,102600,376702765,3210,3210,3210,3210,70
20240402,102500,376478065,3210,3210,3210,3210,150
20240402,102400,375996565,3210,3210,3215,3210,720
20240402,102300,373685360,3210,3210,3210,3210,401
20240402,102200,372398150,3210,3205,3210,3205,327
20240402,102100,371348530,3210,3215,3215,3210,3047
20240402,102000,361567625,3215,3215,3215,3215,8
20240402,101900,361541905,3220,3220,3220,3220,0
20240402,101800,361541905,3220,3215,3220,3215,201
20240402,101700,360895675,3215,3215,3215,3215,928
20240402,101600,357912155,3220,3225,3225,3220,8
20240402,101500,357886360,3215,3220,3220,3215,239
20240402,101400,357117635,3215,3210,3215,3210,1041
20240402,101300,353773210,3215,3215,3215,3215,11
20240402,101200,353737845,3215,3215,3215,3215,99
20240402,101100,353419560,3215,3215,3220,3215,470
20240402,101000,351908505,3215,3215,3215,3215,1
20240402,100900,351905290,3215,3215,3215,3215,220
20240402,100800,351197990,3215,3215,3215,3215,2162
20240402,100700,344247160,3215,3215,3215,3215,309
20240402,100600,343253725,3220,3220,3220,3220,100
20240402,100500,342931725,3220,3225,3225,3220,1371
20240402,100400,338517100,3225,3225,3225,3220,1002
20240402,100300,335290650,3225,3225,3225,3225,5
20240402,100200,335274525,3225,3225,3230,3225,1340
20240402,100100,330952965,3225,3225,3225,3225,0
20240402,100000,330952965,3225,3225,3225,3225,227
20240402,095900,330220890,3230,3230,3230,3230,5
20240402,095800,330204740,3230,3225,3230,3225,201
20240402,095700,329555515,3230,3225,3230,3225,443
20240402,095600,328126835,3225,3225,3225,3220,180
20240402,095500,327547085,3225,3220,3225,3220,140
20240402,095400,327096270,3220,3220,3220,3220,38
20240402,095300,326973910,3225,3225,3225,3225,10
20240402,095200,326941660,3225,3220,3225,3220,265
20240402,095100,326088355,3220,3220,3220,3220,10
20240402,095000,326056155,3220,3220,3220,3220,104
20240402,094900,325721275,3225,3220,3225,3220,726
20240402,094800,323383550,3220,3220,3220,3220,0
20240402,094700,323383550,3220,3220,3220,3220,150
20240402,094600,322900550,3220,3220,3220,3220,0
20240402,094500,322900550,3220,3220,3220,3215,1242
20240402,094400,318904060,3225,3220,3225,3220,122
20240402,094300,318511215,3220,3220,3220,3220,103
20240402,094200,318179555,3220,3220,3220,3220,146
20240402,094100,317709435,3220,3220,3220,3220,40
20240402,094000,317580635,3225,3225,3225,3225,1
20240402,093900,317577410,3225,3225,3225,3225,122
20240402,093800,317183960,3220,3220,3220,3220,255
20240402,093700,316362860,3220,3220,3220,3220,26
20240402,093600,316279140,3220,3230,3230,3220,1551
20240402,093500,311284720,3230,3235,3235,3225,756
20240402,093400,308845960,3235,3225,3235,3220,734
20240402,093300,306479215,3220,3220,3220,3220,1325
20240402,093200,302212715,3215,3215,3220,3215,463
20240402,093100,300723160,3215,3215,3220,3215,1329
20240402,093000,296450420,3220,3225,3225,3220,973
20240402,092900,293315645,3225,3220,3225,3220,2216
20240402,092800,286180115,3225,3210,3225,3210,5854
20240402,092700,267380665,3210,3205,3210,3205,2178
20240402,092600,260400080,3210,3205,3210,3200,10758
20240402,092500,225920895,3205,3200,3205,3200,1303
20240402,092400,221751290,3205,3210,3210,3205,2882
20240402,092300,212507355,3210,3210,3210,3205,134
20240402,092200,212077865,3210,3220,3220,3205,987
20240402,092100,208912750,3220,3215,3220,3205,6037
20240402,092000,189529350,3220,3220,3225,3215,3044
20240402,091900,179735555,3225,3225,3225,3220,2365
20240402,091800,172120235,3225,3225,3225,3220,1762
20240402,091700,166437840,3225,3225,3225,3225,1504
20240402,091600,161587440,3225,3210,3225,3210,883
20240402,091500,158751405,3210,3220,3225,3210,3464
20240402,091400,147624115,3220,3230,3230,3215,8266
20240402,091300,121004785,3230,3235,3235,3225,1283
20240402,091200,116863685,3235,3235,3235,3230,4737
20240402,091100,101547275,3240,3235,3240,3235,430
20240402,091000,100155700,3240,3250,3255,3235,4079
20240402,090900,86946985,3250,3255,3255,3250,1982
20240402,090800,80503930,3240,3235,3240,3235,3203
20240402,090700,70140225,3235,3245,3245,3235,5296
20240402,090600,52980620,3250,3260,3260,3250,4811
20240402,090500,37330655,3260,3265,3265,3260,3847
20240402,090400,24772290,3265,3270,3270,3265,912
20240402,090300,21792550,3270,3265,3270,3265,72
20240402,090200,21557465,3265,3260,3270,3250,1665
20240402,090100,16131950,3265,3285,3285,3265,1186
20240402,090000,12238985,3285,3270,3290,3260,3745