KissMeData/039740/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,191400,179216945,3005,3005,3005,3005,368
20240403,191300,179216945,3005,3005,3005,3005,0
20240403,191200,179216945,3005,3005,3005,3005,0
20240403,191100,179216945,3005,3005,3005,3005,0
20240403,191000,179216945,3005,3005,3005,3005,0
20240403,190900,179216945,3005,3005,3005,3005,0
20240403,190800,179216945,3005,3005,3005,3005,0
20240403,190700,179216945,3005,3005,3005,3005,0
20240403,190600,179216945,3005,3005,3005,3005,0
20240403,190500,179216945,3005,3005,3005,3005,0
20240403,190400,179216945,3005,3005,3005,3005,0
20240403,190300,179216945,3005,3005,3005,3005,0
20240403,190200,179216945,3005,3005,3005,3005,0
20240403,190100,179216945,3005,3005,3005,3005,0
20240403,190000,179216945,3005,3005,3005,3005,0
20240403,185900,179216945,3005,3005,3005,3005,0
20240403,185800,179216945,3005,3005,3005,3005,0
20240403,185700,179216945,3005,3005,3005,3005,0
20240403,185600,179216945,3005,3005,3005,3005,0
20240403,185500,179216945,3005,3005,3005,3005,0
20240403,185400,179216945,3005,3005,3005,3005,0
20240403,185300,179216945,3005,3005,3005,3005,0
20240403,185200,179216945,3005,3005,3005,3005,0
20240403,185100,179216945,3005,3005,3005,3005,0
20240403,185000,179216945,3005,3005,3005,3005,0
20240403,184900,179216945,3005,3005,3005,3005,0
20240403,184800,179216945,3005,3005,3005,3005,0
20240403,184700,179216945,3005,3005,3005,3005,0
20240403,184600,179216945,3005,3005,3005,3005,0
20240403,184500,179216945,3005,3005,3005,3005,0
20240403,184400,179216945,3005,3005,3005,3005,368
20240403,184300,179216945,3005,3005,3005,3005,0
20240403,184200,179216945,3005,3005,3005,3005,0
20240403,184100,179216945,3005,3005,3005,3005,0
20240403,184000,179216945,3005,3005,3005,3005,0
20240403,183900,179216945,3005,3005,3005,3005,0
20240403,183800,179216945,3005,3005,3005,3005,0
20240403,183700,179216945,3005,3005,3005,3005,0
20240403,183600,179216945,3005,3005,3005,3005,0
20240403,183500,179216945,3005,3005,3005,3005,0
20240403,183400,179216945,3005,3005,3005,3005,0
20240403,183300,179216945,3005,3005,3005,3005,0
20240403,183200,179216945,3005,3005,3005,3005,0
20240403,183100,179216945,3005,3005,3005,3005,0
20240403,183000,179216945,3005,3005,3005,3005,0
20240403,182900,179216945,3005,3005,3005,3005,0
20240403,182800,179216945,3005,3005,3005,3005,0
20240403,182700,179216945,3005,3005,3005,3005,0
20240403,182600,179216945,3005,3005,3005,3005,0
20240403,182500,179216945,3005,3005,3005,3005,0
20240403,182400,179216945,3005,3005,3005,3005,0
20240403,182300,179216945,3005,3005,3005,3005,0
20240403,182200,179216945,3005,3005,3005,3005,0
20240403,182100,179216945,3005,3005,3005,3005,0
20240403,182000,179216945,3005,3005,3005,3005,0
20240403,181900,179216945,3005,3005,3005,3005,0
20240403,181800,179216945,3005,3005,3005,3005,0
20240403,181700,179216945,3005,3005,3005,3005,0
20240403,181600,179216945,3005,3005,3005,3005,0
20240403,181500,179216945,3005,3005,3005,3005,0
20240403,181400,179216945,3005,3005,3005,3005,368
20240403,181300,179216945,3005,3005,3005,3005,0
20240403,181200,179216945,3005,3005,3005,3005,0
20240403,181100,179216945,3005,3005,3005,3005,0
20240403,181000,179216945,3005,3005,3005,3005,0
20240403,180900,179216945,3005,3005,3005,3005,0
20240403,180800,179216945,3005,3005,3005,3005,0
20240403,180700,179216945,3005,3005,3005,3005,0
20240403,180600,179216945,3005,3005,3005,3005,0
20240403,180500,179216945,3005,3005,3005,3005,0
20240403,180400,179216945,3005,3005,3005,3005,0
20240403,180300,179216945,3005,3005,3005,3005,0
20240403,180200,179216945,3005,3005,3005,3005,0
20240403,180100,179216945,3005,3005,3005,3005,0
20240403,180000,179216945,3005,3005,3005,3005,0
20240403,175900,179216945,3005,3005,3005,3005,0
20240403,175800,179216945,3005,3005,3005,3005,0
20240403,175700,179216945,3005,3005,3005,3005,0
20240403,175600,179216945,3005,3005,3005,3005,0
20240403,175500,179216945,3005,3005,3005,3005,0
20240403,175400,179216945,3005,3005,3005,3005,0
20240403,175300,179216945,3005,3005,3005,3005,0
20240403,175200,179216945,3005,3005,3005,3005,0
20240403,175100,179216945,3005,3005,3005,3005,0
20240403,175000,179216945,3005,3005,3005,3005,0
20240403,174900,179216945,3005,3005,3005,3005,0
20240403,174800,179216945,3005,3005,3005,3005,0
20240403,174700,179216945,3005,3005,3005,3005,0
20240403,174600,179216945,3005,3005,3005,3005,0
20240403,174500,179216945,3005,3005,3005,3005,0
20240403,174400,179216945,3005,3005,3005,3005,368
20240403,174300,179216945,3005,3005,3005,3005,0
20240403,174200,179216945,3005,3005,3005,3005,0
20240403,174100,179216945,3005,3005,3005,3005,0
20240403,174000,179216945,3005,3005,3005,3005,0
20240403,173900,179216945,3005,3005,3005,3005,0
20240403,173800,179216945,3005,3005,3005,3005,0
20240403,173700,179216945,3005,3005,3005,3005,0
20240403,173600,179216945,3005,3005,3005,3005,0
20240403,173500,179216945,3005,3005,3005,3005,0
20240403,173400,179216945,3005,3005,3005,3005,0
20240403,173300,179216945,3005,3005,3005,3005,0
20240403,173200,179216945,3005,3005,3005,3005,0
20240403,173100,179216945,3005,3005,3005,3005,0
20240403,173000,179216945,3005,3005,3005,3005,0
20240403,172900,179216945,3005,3005,3005,3005,0
20240403,172800,179216945,3005,3005,3005,3005,0
20240403,172700,179216945,3005,3005,3005,3005,0
20240403,172600,179216945,3005,3005,3005,3005,0
20240403,172500,179216945,3005,3005,3005,3005,0
20240403,172400,179216945,3005,3005,3005,3005,0
20240403,172300,179216945,3005,3005,3005,3005,0
20240403,172200,179216945,3005,3005,3005,3005,0
20240403,172100,179216945,3005,3005,3005,3005,0
20240403,172000,179216945,3005,3005,3005,3005,0
20240403,171900,179216945,3005,3005,3005,3005,0
20240403,171800,179216945,3005,3005,3005,3005,0
20240403,171700,179216945,3005,3005,3005,3005,0
20240403,171600,179216945,3005,3005,3005,3005,0
20240403,171500,179216945,3005,3005,3005,3005,0
20240403,171400,179216945,3005,3005,3005,3005,368
20240403,171300,179216945,3005,3005,3005,3005,0
20240403,171200,179216945,3005,3005,3005,3005,0
20240403,171100,179216945,3005,3005,3005,3005,0
20240403,171000,179216945,3005,3005,3005,3005,0
20240403,170900,179216945,3005,3005,3005,3005,0
20240403,170800,179216945,3005,3005,3005,3005,0
20240403,170700,179216945,3005,3005,3005,3005,0
20240403,170600,179216945,3005,3005,3005,3005,0
20240403,170500,179216945,3005,3005,3005,3005,0
20240403,170400,179216945,3005,3005,3005,3005,0
20240403,170300,179216945,3005,3005,3005,3005,0
20240403,170200,179216945,3005,3005,3005,3005,0
20240403,170100,179216945,3005,3005,3005,3005,0
20240403,170000,179216945,3005,3005,3005,3005,0
20240403,165900,179216945,3005,3005,3005,3005,0
20240403,165800,179216945,3005,3005,3005,3005,0
20240403,165700,179216945,3005,3005,3005,3005,0
20240403,165600,179216945,3005,3005,3005,3005,0
20240403,165500,179216945,3005,3005,3005,3005,0
20240403,165400,179216945,3005,3005,3005,3005,0
20240403,165300,179216945,3005,3005,3005,3005,0
20240403,165200,179216945,3005,3005,3005,3005,0
20240403,165100,179216945,3005,3005,3005,3005,0
20240403,165000,179216945,3005,3005,3005,3005,0
20240403,164900,179216945,3005,3005,3005,3005,0
20240403,164800,179216945,3005,3005,3005,3005,0
20240403,164700,179216945,3005,3005,3005,3005,0
20240403,164600,179216945,3005,3005,3005,3005,0
20240403,164500,179216945,3005,3005,3005,3005,0
20240403,164400,179216945,3005,3005,3005,3005,368
20240403,164300,179216945,3005,3005,3005,3005,0
20240403,164200,179216945,3005,3005,3005,3005,0
20240403,164100,179216945,3005,3005,3005,3005,0
20240403,164000,179216945,3005,3005,3005,3005,0
20240403,163900,179216945,3005,3005,3005,3005,0
20240403,163800,179216945,3005,3005,3005,3005,0
20240403,163700,179216945,3005,3005,3005,3005,0
20240403,163600,179216945,3005,3005,3005,3005,0
20240403,163500,179216945,3005,3005,3005,3005,0
20240403,163400,179216945,3005,3005,3005,3005,0
20240403,163300,179216945,3005,3005,3005,3005,0
20240403,163200,179216945,3005,3005,3005,3005,0
20240403,163100,179216945,3005,3005,3005,3005,0
20240403,163000,179216945,3005,3005,3005,3005,0
20240403,162900,179216945,3005,3005,3005,3005,0
20240403,162800,179216945,3005,3005,3005,3005,0
20240403,162700,179216945,3005,3005,3005,3005,0
20240403,162600,179216945,3005,3005,3005,3005,0
20240403,162500,179216945,3005,3005,3005,3005,0
20240403,162400,179216945,3005,3005,3005,3005,0
20240403,162300,179216945,3005,3005,3005,3005,0
20240403,162200,179216945,3005,3005,3005,3005,0
20240403,162100,179216945,3005,3005,3005,3005,0
20240403,162000,179216945,3005,3005,3005,3005,0
20240403,161900,179216945,3005,3005,3005,3005,0
20240403,161800,179216945,3005,3005,3005,3005,0
20240403,161700,179216945,3005,3005,3005,3005,0
20240403,161600,179216945,3005,3005,3005,3005,0
20240403,161500,179216945,3005,3005,3005,3005,0
20240403,161400,179216945,3005,3005,3005,3005,368
20240403,161300,179216945,3005,3005,3005,3005,0
20240403,161200,179216945,3005,3005,3005,3005,0
20240403,161100,179216945,3005,3005,3005,3005,0
20240403,161000,179216945,3005,3005,3005,3005,0
20240403,160900,179216945,3005,3005,3005,3005,0
20240403,160800,179216945,3005,3005,3005,3005,0
20240403,160700,179216945,3005,3005,3005,3005,0
20240403,160600,179216945,3005,3005,3005,3005,0
20240403,160500,179216945,3005,3005,3005,3005,0
20240403,160400,179216945,3005,3005,3005,3005,0
20240403,160300,179216945,3005,3005,3005,3005,0
20240403,160200,179216945,3005,3005,3005,3005,0
20240403,160100,179216945,3005,3005,3005,3005,0
20240403,160000,179216945,3005,3005,3005,3005,0
20240403,155900,179216945,3005,3005,3005,3005,0
20240403,155800,179216945,3005,3005,3005,3005,0
20240403,155700,179216945,3005,3005,3005,3005,0
20240403,155600,179216945,3005,3005,3005,3005,0
20240403,155500,179216945,3005,3005,3005,3005,0
20240403,155400,179216945,3005,3005,3005,3005,0
20240403,155300,179216945,3005,3005,3005,3005,0
20240403,155200,179216945,3005,3005,3005,3005,0
20240403,155100,179216945,3005,3005,3005,3005,0
20240403,155000,179216945,3005,3005,3005,3005,0
20240403,154900,179216945,3005,3005,3005,3005,0
20240403,154800,179216945,3005,3005,3005,3005,0
20240403,154700,179216945,3005,3005,3005,3005,0
20240403,154600,179216945,3005,3005,3005,3005,0
20240403,154500,179216945,3005,3005,3005,3005,0
20240403,154400,179216945,3005,3005,3005,3005,368
20240403,154300,179216945,3005,3005,3005,3005,0
20240403,154200,179216945,3005,3005,3005,3005,0
20240403,154100,179216945,3005,3005,3005,3005,0
20240403,154000,179216945,3005,3005,3005,3005,0
20240403,153900,179216945,3005,3005,3005,3005,0
20240403,153800,179216945,3005,3005,3005,3005,0
20240403,153700,179216945,3005,3005,3005,3005,0
20240403,153600,179216945,3005,3005,3005,3005,0
20240403,153500,179216945,3005,3005,3005,3005,0
20240403,153400,179216945,3005,3005,3005,3005,0
20240403,153300,179216945,3005,3005,3005,3005,0
20240403,153200,179216945,3005,3005,3005,3005,0
20240403,153100,179216945,3005,3005,3005,3005,0
20240403,153000,179216945,3005,3005,3005,3005,368
20240403,152900,178111105,3000,3000,3000,3000,0
20240403,152800,178111105,3000,3000,3000,3000,0
20240403,152700,178111105,3000,3000,3000,3000,0
20240403,152600,178111105,3000,3000,3000,3000,0
20240403,152500,178111105,3000,3000,3000,3000,0
20240403,152400,178111105,3000,3000,3000,3000,0
20240403,152300,178111105,3000,3000,3000,3000,0
20240403,152200,178111105,3000,3000,3000,3000,0
20240403,152100,178111105,3000,3000,3000,3000,0
20240403,152000,178111105,3000,3000,3000,3000,0
20240403,151900,178111105,3000,3000,3000,3000,18
20240403,151800,178057105,3000,2995,3000,2995,104
20240403,151700,177745110,2980,2995,2995,2980,34
20240403,151600,177643295,2995,2970,2995,2970,13
20240403,151500,177604385,2970,2970,2970,2970,0
20240403,151400,177604385,2970,2970,2970,2970,1
20240403,151300,177601415,2995,2970,2995,2970,6
20240403,151200,177583470,2970,2970,2970,2970,0
20240403,151100,177583470,2970,2970,2970,2970,1
20240403,151000,177580500,2970,2970,2970,2970,35
20240403,150900,177476550,2970,2970,2970,2970,1
20240403,150800,177473580,2960,2960,2960,2960,1
20240403,150700,177470620,2955,2980,2980,2955,502
20240403,150600,175976945,3000,2985,3000,2980,251
20240403,150500,175224985,2980,2980,2980,2980,683
20240403,150400,173189645,2980,2970,2980,2970,23
20240403,150300,173121115,2970,2980,2980,2970,11
20240403,150200,173088345,2980,2980,2980,2980,427
20240403,150100,171815885,2980,2980,2980,2980,0
20240403,150000,171815885,2980,2980,2980,2980,36
20240403,145900,171708605,2980,2980,2980,2980,3
20240403,145800,171699665,2980,2980,2980,2980,1
20240403,145700,171696685,2980,2995,2995,2980,2
20240403,145600,171690710,2980,2980,2980,2980,0
20240403,145500,171690710,2980,2980,2980,2980,1
20240403,145400,171687730,2980,2980,2980,2980,1
20240403,145300,171684750,2980,2980,2980,2980,1
20240403,145200,171681770,2980,2980,2980,2980,4
20240403,145100,171669850,2980,2980,2980,2980,0
20240403,145000,171669850,2980,2980,2980,2980,34
20240403,144900,171568530,2980,2980,2980,2980,1
20240403,144800,171565550,2970,2970,2970,2970,0
20240403,144700,171565550,2970,2970,2970,2970,1
20240403,144600,171562580,2970,2970,2970,2970,2
20240403,144500,171556640,2970,2970,2970,2970,0
20240403,144400,171556640,2970,2970,2970,2970,1
20240403,144300,171553670,2970,2970,2970,2970,1
20240403,144200,171550700,2970,2970,2970,2970,35
20240403,144100,171446750,2970,2970,2970,2970,1
20240403,144000,171443780,2995,2995,2995,2995,2
20240403,143900,171437790,2970,2970,2970,2970,2
20240403,143800,171431850,2970,2970,2970,2970,1
20240403,143700,171428880,2995,2995,2995,2995,37
20240403,143600,171318065,2970,2970,2970,2970,1
20240403,143500,171315095,2970,2970,2970,2970,1
20240403,143400,171312125,2970,2970,2970,2970,0
20240403,143300,171312125,2970,2970,2970,2970,2
20240403,143200,171306185,2970,2995,2995,2970,21
20240403,143100,171243315,2970,2970,2970,2970,1
20240403,143000,171240345,3000,2960,3000,2960,356
20240403,142900,170178750,2960,2960,2960,2960,0
20240403,142800,170178750,2960,2960,2960,2960,1
20240403,142700,170175790,2960,2960,2960,2960,1
20240403,142600,170172830,2960,2960,2960,2960,0
20240403,142500,170172830,2960,2960,2960,2960,2
20240403,142400,170166910,2960,2975,2975,2960,12
20240403,142300,170131240,2975,2965,2975,2965,20
20240403,142200,170071920,2960,2960,2960,2960,1
20240403,142100,170068960,2965,2965,2965,2965,10
20240403,142000,170039310,2965,2965,2965,2960,153
20240403,141900,169585670,2965,2960,2965,2960,613
20240403,141800,167771185,2955,2955,2955,2955,1
20240403,141700,167768230,2955,2955,2955,2955,1
20240403,141600,167765275,2955,2955,2955,2955,1
20240403,141500,167762320,2960,2960,2960,2960,10
20240403,141400,167732720,2960,2955,2960,2955,51
20240403,141300,167581765,2955,2955,2955,2955,0
20240403,141200,167581765,2955,2955,2955,2955,1
20240403,141100,167578810,2955,2960,2960,2955,6
20240403,141000,167561075,2955,2955,2955,2955,43
20240403,140900,167434010,2955,2955,2955,2955,1
20240403,140800,167431055,2955,2955,2955,2955,4
20240403,140700,167419235,2955,2955,2955,2955,0
20240403,140600,167419235,2955,2955,2955,2955,4
20240403,140500,167407415,2955,2955,2955,2955,2
20240403,140400,167401505,2960,2960,2960,2960,1
20240403,140300,167398545,2955,2955,2955,2955,438
20240403,140200,166104255,2955,2955,2955,2955,83
20240403,140100,165858990,2955,2955,2955,2955,36
20240403,140000,165752610,2955,2960,2960,2955,13
20240403,135900,165714135,2960,2960,2960,2960,0
20240403,135800,165714135,2960,2955,2960,2955,4
20240403,135700,165702305,2960,2955,2960,2955,21
20240403,135600,165640150,2955,2955,2955,2955,0
20240403,135500,165640150,2955,2955,2955,2955,1
20240403,135400,165637195,2960,2960,2960,2960,101
20240403,135300,165338235,2955,2955,2955,2955,1
20240403,135200,165335280,2955,2955,2955,2955,1
20240403,135100,165332325,2955,2955,2955,2955,1
20240403,135000,165329370,2955,2955,2955,2955,35
20240403,134900,165225945,2955,2955,2955,2955,1
20240403,134800,165222990,2960,2960,2960,2960,1096
20240403,134700,161978830,2955,2955,2955,2955,1
20240403,134600,161975875,2955,2955,2955,2955,1
20240403,134500,161972920,2955,2955,2955,2955,0
20240403,134400,161972920,2955,2955,2955,2955,2
20240403,134300,161967010,2955,2955,2955,2955,0
20240403,134200,161967010,2955,2955,2955,2955,34
20240403,134100,161866540,2955,2955,2955,2955,1
20240403,134000,161863585,2960,2960,2960,2960,2
20240403,133900,161857665,2955,2955,2955,2955,1
20240403,133800,161854710,2955,2955,2955,2955,1
20240403,133700,161851755,2955,2955,2955,2955,1
20240403,133600,161848800,2955,2955,2955,2955,1
20240403,133500,161845845,2955,2960,2960,2955,23
20240403,133400,161777840,2955,2955,2955,2955,1
20240403,133300,161774885,2955,2955,2955,2955,1
20240403,133200,161771930,2955,2955,2955,2955,420
20240403,133100,160530830,2950,2960,2960,2950,2936
20240403,133000,151867820,2960,2965,2965,2960,12
20240403,132900,151832245,2965,2965,2965,2965,26
20240403,132800,151755155,2965,2965,2965,2965,1
20240403,132700,151752190,2970,2970,2970,2970,10
20240403,132600,151722490,2970,2970,2970,2970,0
20240403,132500,151722490,2970,2970,2970,2970,1
20240403,132400,151719520,2965,2965,2965,2965,0
20240403,132300,151719520,2965,2965,2965,2965,2
20240403,132200,151713590,2975,2965,2975,2965,2
20240403,132100,151707650,2960,2965,2965,2960,39
20240403,132000,151592025,2965,2975,2975,2965,3
20240403,131900,151583110,2975,2970,2975,2970,2
20240403,131800,151577165,2970,2980,2980,2970,199
20240403,131700,150986015,2980,2980,2980,2980,4
20240403,131600,150974095,2975,2975,2975,2975,201
20240403,131500,150376120,2975,2975,2975,2975,1
20240403,131400,150373145,2975,2975,2975,2975,1
20240403,131300,150370170,2970,2970,2970,2970,0
20240403,131200,150370170,2970,2970,2970,2970,1
20240403,131100,150367200,2970,2970,2970,2970,1
20240403,131000,150364230,2970,2985,2985,2970,81
20240403,130900,150122910,2970,2970,2970,2970,2
20240403,130800,150116970,2970,2970,2970,2970,1
20240403,130700,150114000,2965,2965,2965,2965,0
20240403,130600,150114000,2965,2965,2965,2965,1
20240403,130500,150111035,2965,2965,2965,2965,0
20240403,130400,150111035,2965,2965,2965,2965,1
20240403,130300,150108070,2965,2965,2965,2965,1
20240403,130200,150105105,2965,2965,2965,2965,1
20240403,130100,150102140,2965,2970,2970,2965,37
20240403,130000,149992255,2970,2990,2990,2970,13
20240403,125900,149953405,2990,2990,2990,2990,0
20240403,125800,149953405,2990,2990,2990,2990,21
20240403,125700,149890615,2990,2990,2990,2990,0
20240403,125600,149890615,2990,2990,2990,2990,1
20240403,125500,149887625,2990,2990,3000,2990,388
20240403,125400,148725555,2990,2980,2990,2980,1000
20240403,125300,145738400,2970,2970,2970,2970,1
20240403,125200,145735430,2970,2980,2980,2970,101
20240403,125100,145434460,2980,2975,2980,2970,585
20240403,125000,143691215,2970,2960,2970,2955,149
20240403,124900,143249120,2960,2960,2960,2960,2
20240403,124800,143243200,2955,2955,2955,2955,0
20240403,124700,143243200,2955,2955,2955,2955,273
20240403,124600,142436485,2950,2950,2950,2950,0
20240403,124500,142436485,2950,2955,2970,2950,1001
20240403,124400,139467055,2950,2950,2950,2950,1
20240403,124300,139464105,2950,2950,2950,2950,7
20240403,124200,139443455,2945,2950,2950,2945,36
20240403,124100,139337265,2950,2950,2950,2950,1
20240403,124000,139334315,2970,2970,2970,2970,2
20240403,123900,139328375,2950,2970,2970,2950,8
20240403,123800,139304635,2950,2950,2950,2950,0
20240403,123700,139304635,2950,2950,2950,2950,1
20240403,123600,139301685,2950,2950,2950,2950,2
20240403,123500,139295785,2950,2950,2950,2950,1
20240403,123400,139292835,2950,2950,2950,2950,1
20240403,123300,139289885,2950,2950,2950,2950,1
20240403,123200,139286935,2950,2950,2950,2950,0
20240403,123100,139286935,2950,2950,2950,2950,9
20240403,123000,139260385,2950,2955,2955,2950,23
20240403,122900,139192425,2955,2955,2955,2955,0
20240403,122800,139192425,2955,2955,2955,2955,2
20240403,122700,139186515,2980,2980,2980,2980,10
20240403,122600,139156715,2980,2975,2980,2955,1801
20240403,122500,133790455,2955,2955,2955,2955,548
20240403,122400,132171115,2955,2955,2955,2955,0
20240403,122300,132171115,2955,2955,2955,2955,2
20240403,122200,132165205,2955,2955,2955,2955,1
20240403,122100,132162250,2955,2955,2955,2955,37
20240403,122000,132052915,2955,2980,2980,2955,3
20240403,121900,132044000,2980,2975,2980,2975,309
20240403,121800,131123225,2975,2975,2975,2975,1
20240403,121700,131120250,2975,2955,2975,2955,301
20240403,121600,130224795,2975,2975,2975,2975,21
20240403,121500,130162320,2955,2975,2975,2955,11
20240403,121400,130129615,2975,2970,2975,2955,47
20240403,121300,129989900,2970,2970,2970,2970,30
20240403,121200,129900800,2950,2950,2950,2950,1
20240403,121100,129897850,2950,2955,2980,2950,11
20240403,121000,129865300,2955,2955,2955,2955,26
20240403,120900,129788470,2955,2955,2955,2955,1
20240403,120800,129785515,2955,2955,2955,2955,0
20240403,120700,129785515,2955,2955,2955,2955,2
20240403,120600,129779605,2955,2980,2980,2955,11
20240403,120500,129746850,2980,2980,2980,2980,0
20240403,120400,129746850,2980,2945,2980,2945,21
20240403,120300,129684395,2945,2980,2980,2945,11
20240403,120200,129651650,2980,2980,2980,2980,0
20240403,120100,129651650,2980,2945,2980,2940,47
20240403,120000,129513110,2945,2990,2990,2945,13
20240403,115900,129474285,2990,2980,2990,2980,100
20240403,115800,129175785,2975,2945,2975,2945,71
20240403,115700,128964595,2975,2970,2975,2935,48
20240403,115600,128821890,2970,2960,2970,2930,1201
20240403,115500,125257110,2930,2930,2930,2930,2
20240403,115400,125251250,2925,2950,2950,2925,2743
20240403,115300,117199775,2950,2950,2950,2950,2
20240403,115200,117193875,2950,2950,2950,2950,1
20240403,115100,117190925,2950,2950,2950,2950,4
20240403,115000,117179125,2950,2955,2955,2950,332
20240403,114900,116199570,2955,2955,2955,2955,1
20240403,114800,116196615,2955,2955,2955,2955,1
20240403,114700,116193660,2955,2955,2955,2955,1
20240403,114600,116190705,2955,2955,2955,2955,1
20240403,114500,116187750,2955,2955,2955,2955,1
20240403,114400,116184795,2955,2955,2955,2955,2
20240403,114300,116178885,2950,2955,2975,2950,36
20240403,114200,116072495,2955,2980,2980,2955,11
20240403,114100,116039740,2980,2980,2980,2980,0
20240403,114000,116039740,2980,2980,2980,2975,7
20240403,113900,116018890,2975,2980,2980,2975,6
20240403,113800,116001020,2950,2970,2980,2950,648
20240403,113700,114082735,2970,2970,2970,2970,2
20240403,113600,114076795,2980,2965,2980,2965,19
20240403,113500,114020190,2965,2965,2965,2965,0
20240403,113400,114020190,2965,2965,2965,2965,1
20240403,113300,114017225,2965,2965,2965,2965,2
20240403,113200,114011295,2965,2965,2965,2965,0
20240403,113100,114011295,2965,2965,2965,2965,5
20240403,113000,113996470,2980,2960,2980,2960,33
20240403,112900,113898710,2960,2960,2960,2960,1
20240403,112800,113895750,2960,2960,2960,2960,157
20240403,112700,113431030,2960,2960,2960,2960,0
20240403,112600,113431030,2960,2960,2960,2960,4
20240403,112500,113419190,2960,2970,2970,2960,1965
20240403,112400,107594700,2970,2975,2975,2970,839
20240403,112300,105102820,2975,2975,2975,2975,1
20240403,112200,105099845,2990,2980,2990,2980,1050
20240403,112100,101960470,2980,2970,2980,2970,1809
20240403,112000,96576185,2970,2975,2975,2970,4
20240403,111900,96564295,2970,2970,2970,2970,1
20240403,111800,96561325,2975,2965,2975,2965,535
20240403,111700,94969720,2965,2965,2965,2965,1
20240403,111600,94966755,2965,2965,2965,2965,0
20240403,111500,94966755,2965,2965,2965,2965,2
20240403,111400,94960825,2965,2965,2965,2965,1
20240403,111300,94957860,2965,2965,2965,2965,0
20240403,111200,94957860,2965,2965,2965,2965,2
20240403,111100,94951930,2965,2965,2965,2965,0
20240403,111000,94951930,2965,2965,2965,2965,31
20240403,110900,94860015,2965,2975,2975,2965,12
20240403,110800,94824335,2980,2980,2980,2980,0
20240403,110700,94824335,2980,2965,2980,2965,47
20240403,110600,94684290,2965,2965,2965,2965,1
20240403,110500,94681325,2965,2965,2965,2965,2
20240403,110400,94675395,2965,2965,2965,2965,3
20240403,110300,94666500,2965,2980,2980,2965,11
20240403,110200,94633735,2980,2965,2980,2965,81
20240403,110100,94392880,2965,2965,2965,2965,1
20240403,110000,94389915,2980,2980,2980,2980,12
20240403,105900,94354155,2965,2965,2965,2965,79
20240403,105800,94119920,2965,2965,2965,2965,3
20240403,105700,94111025,2980,2980,2980,2965,188
20240403,105600,93552240,2965,2965,2965,2965,1
20240403,105500,93549275,2965,2965,2965,2965,1
20240403,105400,93546310,2965,2965,2965,2965,0
20240403,105300,93546310,2965,2965,2965,2965,136
20240403,105200,93143070,2965,2965,2980,2965,394
20240403,105100,91968980,2965,2965,2980,2965,38
20240403,105000,91856295,2965,2965,2965,2965,1
20240403,104900,91853330,2980,2980,2980,2980,2
20240403,104800,91847370,2980,2980,2980,2980,211
20240403,104700,91218590,2980,2965,2985,2965,123
20240403,104600,90852035,2965,2965,2965,2965,1
20240403,104500,90849070,2980,2965,2980,2965,51
20240403,104400,90697105,2965,2980,2980,2965,25
20240403,104300,90622620,2965,2965,2965,2965,4
20240403,104200,90610760,2980,2970,2980,2965,43
20240403,104100,90482895,2965,2965,2965,2965,1
20240403,104000,90479930,2970,2970,2980,2970,942
20240403,103900,87675155,2965,2970,2970,2965,13
20240403,103800,87636555,2970,2970,2970,2965,588
20240403,103700,85890410,2960,2950,2960,2950,1290
20240403,103600,82077460,2955,2955,2955,2950,13
20240403,103500,82039050,2955,2955,2955,2950,412
20240403,103400,80821595,2955,2955,2955,2950,1404
20240403,103300,76672780,2955,2955,2955,2955,1501
20240403,103200,72237325,2950,2950,2950,2950,6
20240403,103100,72219625,2950,2955,2955,2950,3
20240403,103000,72210765,2955,2940,2955,2940,1444
20240403,102900,67951035,2940,2950,2950,2940,37
20240403,102800,67841905,2940,2945,2945,2940,7
20240403,102700,67821295,2945,2950,2950,2940,744
20240403,102600,65627425,2950,2950,2950,2950,1
20240403,102500,65624475,2950,2950,2950,2950,0
20240403,102400,65624475,2950,2950,2950,2950,1
20240403,102300,65621525,2950,2950,2950,2950,3
20240403,102200,65612675,2955,2955,2955,2955,0
20240403,102100,65612675,2955,2950,2955,2950,39
20240403,102000,65497615,2950,2955,2955,2950,3
20240403,101900,65488755,2950,2950,2950,2950,0
20240403,101800,65488755,2950,2950,2950,2950,2
20240403,101700,65482855,2950,2950,2950,2950,2
20240403,101600,65476955,2955,2955,2955,2955,0
20240403,101500,65476955,2955,2950,2955,2950,106
20240403,101400,65163730,2950,2950,2950,2950,41
20240403,101300,65042780,2950,2950,2950,2950,249
20240403,101200,64308230,2950,2955,2955,2950,14
20240403,101100,64266870,2955,2955,2955,2955,0
20240403,101000,64266870,2955,2950,2955,2950,4
20240403,100900,64255060,2955,2955,2955,2950,14
20240403,100800,64213695,2955,2955,2955,2950,212
20240403,100700,63588275,2950,2950,2950,2950,1
20240403,100600,63585325,2950,2955,2955,2950,12
20240403,100500,63549870,2955,2950,2955,2950,2
20240403,100400,63543965,2950,2950,2950,2950,1
20240403,100300,63541015,2950,2950,2950,2950,1
20240403,100200,63538065,2950,2950,2955,2950,117
20240403,100100,63192475,2950,2950,2950,2950,2
20240403,100000,63186575,2955,2955,2955,2955,12
20240403,095900,63151115,2950,2950,2950,2950,1
20240403,095800,63148165,2955,2950,2955,2950,3
20240403,095700,63139305,2950,2950,2950,2950,212
20240403,095600,62513905,2950,2950,2950,2950,168
20240403,095500,62018305,2950,2950,2950,2950,1
20240403,095400,62015355,2950,2960,2960,2950,125
20240403,095300,61645990,2960,2965,2965,2960,3442
20240403,095200,51452570,2965,2965,2965,2965,0
20240403,095100,51452570,2965,2965,2965,2965,37
20240403,095000,51342865,2965,2965,2965,2965,2
20240403,094900,51336935,2970,2965,2970,2965,1588
20240403,094800,46628465,2965,2965,2965,2965,3
20240403,094700,46619570,2965,2965,2965,2965,0
20240403,094600,46619570,2965,2965,2965,2965,1
20240403,094500,46616605,2965,2965,2965,2965,2
20240403,094400,46610675,2965,2965,2965,2965,1
20240403,094300,46607710,2965,2965,2965,2965,116
20240403,094200,46263770,2965,2970,2970,2965,13
20240403,094100,46225170,2970,2970,2970,2970,50
20240403,094000,46076670,2970,2970,2970,2965,9
20240403,093900,46049955,2970,2970,2970,2970,28
20240403,093800,45966795,2970,2970,2970,2970,1
20240403,093700,45963825,2970,2970,2970,2970,1
20240403,093600,45960855,2970,2970,2970,2970,195
20240403,093500,45381705,2970,2975,2975,2970,1145
20240403,093400,41980340,2970,2975,2975,2970,11
20240403,093300,41947620,2975,2975,2975,2970,44
20240403,093200,41816885,2975,2975,2975,2970,105
20240403,093100,41504525,2975,2970,2975,2970,7
20240403,093000,41483705,2975,2975,2975,2970,362
20240403,092900,40407010,2975,2970,2975,2970,2
20240403,092800,40401065,2975,2970,2975,2970,12
20240403,092700,40365415,2970,2975,2975,2970,13
20240403,092600,40326750,2975,2970,2975,2970,124
20240403,092500,39958465,2975,2975,2975,2975,1
20240403,092400,39955490,2975,2975,2975,2970,124
20240403,092300,39587150,2975,2975,2980,2975,196
20240403,092200,39004045,2980,2975,2980,2975,94
20240403,092100,38724390,2980,2980,2980,2975,63
20240403,092000,38536680,2980,2980,2980,2975,191
20240403,091900,37968315,2980,2980,2980,2980,4
20240403,091800,37956395,2980,2965,2980,2965,4
20240403,091700,37944490,2965,2980,2980,2965,147
20240403,091600,37508575,2980,2995,2995,2965,1884
20240403,091500,31905765,2990,3005,3005,2990,205
20240403,091400,31290815,2995,3005,3005,2995,2
20240403,091300,31284815,3005,2995,3005,2990,394
20240403,091200,30106715,3005,3005,3005,3000,693
20240403,091100,28027645,3005,3005,3005,3005,0
20240403,091000,28027645,3005,3005,3005,3000,140
20240403,090900,27606960,3005,3005,3005,3005,111
20240403,090800,27273405,3005,3010,3010,3000,278
20240403,090700,26439390,3000,3010,3010,3000,15
20240403,090600,26394260,3000,3010,3010,3000,446
20240403,090500,25056135,3010,3000,3010,3000,1273
20240403,090400,21225140,3010,3010,3010,3000,610
20240403,090300,19395120,3010,3010,3010,3000,41
20240403,090200,19272000,3010,3000,3010,3000,2079
20240403,090100,13019990,3010,3010,3010,3005,2277
20240403,090000,6166340,3005,3005,3010,3005,2047