KissMeData/199550/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,201200,1606725000,9720,9720,9720,9720,2437
20240402,201100,1606725000,9720,9720,9720,9720,0
20240402,201000,1606725000,9720,9720,9720,9720,0
20240402,200900,1606725000,9720,9720,9720,9720,0
20240402,200800,1606725000,9720,9720,9720,9720,0
20240402,200700,1606725000,9720,9720,9720,9720,0
20240402,200600,1606725000,9720,9720,9720,9720,0
20240402,200500,1606725000,9720,9720,9720,9720,0
20240402,200400,1606725000,9720,9720,9720,9720,0
20240402,200300,1606725000,9720,9720,9720,9720,0
20240402,200200,1606725000,9720,9720,9720,9720,0
20240402,200100,1606725000,9720,9720,9720,9720,0
20240402,200000,1606725000,9720,9720,9720,9720,0
20240402,195900,1606725000,9720,9720,9720,9720,0
20240402,195800,1606725000,9720,9720,9720,9720,0
20240402,195700,1606725000,9720,9720,9720,9720,0
20240402,195600,1606725000,9720,9720,9720,9720,0
20240402,195500,1606725000,9720,9720,9720,9720,0
20240402,195400,1606725000,9720,9720,9720,9720,0
20240402,195300,1606725000,9720,9720,9720,9720,0
20240402,195200,1606725000,9720,9720,9720,9720,0
20240402,195100,1606725000,9720,9720,9720,9720,0
20240402,195000,1606725000,9720,9720,9720,9720,0
20240402,194900,1606725000,9720,9720,9720,9720,0
20240402,194800,1606725000,9720,9720,9720,9720,0
20240402,194700,1606725000,9720,9720,9720,9720,0
20240402,194600,1606725000,9720,9720,9720,9720,0
20240402,194500,1606725000,9720,9720,9720,9720,0
20240402,194400,1606725000,9720,9720,9720,9720,0
20240402,194300,1606725000,9720,9720,9720,9720,0
20240402,194200,1606725000,9720,9720,9720,9720,2437
20240402,194100,1606725000,9720,9720,9720,9720,0
20240402,194000,1606725000,9720,9720,9720,9720,0
20240402,193900,1606725000,9720,9720,9720,9720,0
20240402,193800,1606725000,9720,9720,9720,9720,0
20240402,193700,1606725000,9720,9720,9720,9720,0
20240402,193600,1606725000,9720,9720,9720,9720,0
20240402,193500,1606725000,9720,9720,9720,9720,0
20240402,193400,1606725000,9720,9720,9720,9720,0
20240402,193300,1606725000,9720,9720,9720,9720,0
20240402,193200,1606725000,9720,9720,9720,9720,0
20240402,193100,1606725000,9720,9720,9720,9720,0
20240402,193000,1606725000,9720,9720,9720,9720,0
20240402,192900,1606725000,9720,9720,9720,9720,0
20240402,192800,1606725000,9720,9720,9720,9720,0
20240402,192700,1606725000,9720,9720,9720,9720,0
20240402,192600,1606725000,9720,9720,9720,9720,0
20240402,192500,1606725000,9720,9720,9720,9720,0
20240402,192400,1606725000,9720,9720,9720,9720,0
20240402,192300,1606725000,9720,9720,9720,9720,0
20240402,192200,1606725000,9720,9720,9720,9720,0
20240402,192100,1606725000,9720,9720,9720,9720,0
20240402,192000,1606725000,9720,9720,9720,9720,0
20240402,191900,1606725000,9720,9720,9720,9720,0
20240402,191800,1606725000,9720,9720,9720,9720,0
20240402,191700,1606725000,9720,9720,9720,9720,0
20240402,191600,1606725000,9720,9720,9720,9720,0
20240402,191500,1606725000,9720,9720,9720,9720,0
20240402,191400,1606725000,9720,9720,9720,9720,0
20240402,191300,1606725000,9720,9720,9720,9720,0
20240402,191200,1606725000,9720,9720,9720,9720,2437
20240402,191100,1606725000,9720,9720,9720,9720,0
20240402,191000,1606725000,9720,9720,9720,9720,0
20240402,190900,1606725000,9720,9720,9720,9720,0
20240402,190800,1606725000,9720,9720,9720,9720,0
20240402,190700,1606725000,9720,9720,9720,9720,0
20240402,190600,1606725000,9720,9720,9720,9720,0
20240402,190500,1606725000,9720,9720,9720,9720,0
20240402,190400,1606725000,9720,9720,9720,9720,0
20240402,190300,1606725000,9720,9720,9720,9720,0
20240402,190200,1606725000,9720,9720,9720,9720,0
20240402,190100,1606725000,9720,9720,9720,9720,0
20240402,190000,1606725000,9720,9720,9720,9720,0
20240402,185900,1606725000,9720,9720,9720,9720,0
20240402,185800,1606725000,9720,9720,9720,9720,0
20240402,185700,1606725000,9720,9720,9720,9720,0
20240402,185600,1606725000,9720,9720,9720,9720,0
20240402,185500,1606725000,9720,9720,9720,9720,0
20240402,185400,1606725000,9720,9720,9720,9720,0
20240402,185300,1606725000,9720,9720,9720,9720,0
20240402,185200,1606725000,9720,9720,9720,9720,0
20240402,185100,1606725000,9720,9720,9720,9720,0
20240402,185000,1606725000,9720,9720,9720,9720,0
20240402,184900,1606725000,9720,9720,9720,9720,0
20240402,184800,1606725000,9720,9720,9720,9720,0
20240402,184700,1606725000,9720,9720,9720,9720,0
20240402,184600,1606725000,9720,9720,9720,9720,0
20240402,184500,1606725000,9720,9720,9720,9720,0
20240402,184400,1606725000,9720,9720,9720,9720,0
20240402,184300,1606725000,9720,9720,9720,9720,0
20240402,184200,1606725000,9720,9720,9720,9720,2437
20240402,184100,1606725000,9720,9720,9720,9720,0
20240402,184000,1606725000,9720,9720,9720,9720,0
20240402,183900,1606725000,9720,9720,9720,9720,0
20240402,183800,1606725000,9720,9720,9720,9720,0
20240402,183700,1606725000,9720,9720,9720,9720,0
20240402,183600,1606725000,9720,9720,9720,9720,0
20240402,183500,1606725000,9720,9720,9720,9720,0
20240402,183400,1606725000,9720,9720,9720,9720,0
20240402,183300,1606725000,9720,9720,9720,9720,0
20240402,183200,1606725000,9720,9720,9720,9720,0
20240402,183100,1606725000,9720,9720,9720,9720,0
20240402,183000,1606725000,9720,9720,9720,9720,0
20240402,182900,1606725000,9720,9720,9720,9720,0
20240402,182800,1606725000,9720,9720,9720,9720,0
20240402,182700,1606725000,9720,9720,9720,9720,0
20240402,182600,1606725000,9720,9720,9720,9720,0
20240402,182500,1606725000,9720,9720,9720,9720,0
20240402,182400,1606725000,9720,9720,9720,9720,0
20240402,182300,1606725000,9720,9720,9720,9720,0
20240402,182200,1606725000,9720,9720,9720,9720,0
20240402,182100,1606725000,9720,9720,9720,9720,0
20240402,182000,1606725000,9720,9720,9720,9720,0
20240402,181900,1606725000,9720,9720,9720,9720,0
20240402,181800,1606725000,9720,9720,9720,9720,0
20240402,181700,1606725000,9720,9720,9720,9720,0
20240402,181600,1606725000,9720,9720,9720,9720,0
20240402,181500,1606725000,9720,9720,9720,9720,0
20240402,181400,1606725000,9720,9720,9720,9720,0
20240402,181300,1606725000,9720,9720,9720,9720,0
20240402,181200,1606725000,9720,9720,9720,9720,2437
20240402,181100,1606725000,9720,9720,9720,9720,0
20240402,181000,1606725000,9720,9720,9720,9720,0
20240402,180900,1606725000,9720,9720,9720,9720,0
20240402,180800,1606725000,9720,9720,9720,9720,0
20240402,180700,1606725000,9720,9720,9720,9720,0
20240402,180600,1606725000,9720,9720,9720,9720,0
20240402,180500,1606725000,9720,9720,9720,9720,0
20240402,180400,1606725000,9720,9720,9720,9720,0
20240402,180300,1606725000,9720,9720,9720,9720,0
20240402,180200,1606725000,9720,9720,9720,9720,0
20240402,180100,1606725000,9720,9720,9720,9720,0
20240402,180000,1606725000,9720,9720,9720,9720,0
20240402,175900,1606725000,9720,9720,9720,9720,0
20240402,175800,1606725000,9720,9720,9720,9720,0
20240402,175700,1606725000,9720,9720,9720,9720,0
20240402,175600,1606725000,9720,9720,9720,9720,0
20240402,175500,1606725000,9720,9720,9720,9720,0
20240402,175400,1606725000,9720,9720,9720,9720,0
20240402,175300,1606725000,9720,9720,9720,9720,0
20240402,175200,1606725000,9720,9720,9720,9720,0
20240402,175100,1606725000,9720,9720,9720,9720,0
20240402,175000,1606725000,9720,9720,9720,9720,0
20240402,174900,1606725000,9720,9720,9720,9720,0
20240402,174800,1606725000,9720,9720,9720,9720,0
20240402,174700,1606725000,9720,9720,9720,9720,0
20240402,174600,1606725000,9720,9720,9720,9720,0
20240402,174500,1606725000,9720,9720,9720,9720,0
20240402,174400,1606725000,9720,9720,9720,9720,0
20240402,174300,1606725000,9720,9720,9720,9720,0
20240402,174200,1606725000,9720,9720,9720,9720,2437
20240402,174100,1606725000,9720,9720,9720,9720,0
20240402,174000,1606725000,9720,9720,9720,9720,0
20240402,173900,1606725000,9720,9720,9720,9720,0
20240402,173800,1606725000,9720,9720,9720,9720,0
20240402,173700,1606725000,9720,9720,9720,9720,0
20240402,173600,1606725000,9720,9720,9720,9720,0
20240402,173500,1606725000,9720,9720,9720,9720,0
20240402,173400,1606725000,9720,9720,9720,9720,0
20240402,173300,1606725000,9720,9720,9720,9720,0
20240402,173200,1606725000,9720,9720,9720,9720,0
20240402,173100,1606725000,9720,9720,9720,9720,0
20240402,173000,1606725000,9720,9720,9720,9720,0
20240402,172900,1606725000,9720,9720,9720,9720,0
20240402,172800,1606725000,9720,9720,9720,9720,0
20240402,172700,1606725000,9720,9720,9720,9720,0
20240402,172600,1606725000,9720,9720,9720,9720,0
20240402,172500,1606725000,9720,9720,9720,9720,0
20240402,172400,1606725000,9720,9720,9720,9720,0
20240402,172300,1606725000,9720,9720,9720,9720,0
20240402,172200,1606725000,9720,9720,9720,9720,0
20240402,172100,1606725000,9720,9720,9720,9720,0
20240402,172000,1606725000,9720,9720,9720,9720,0
20240402,171900,1606725000,9720,9720,9720,9720,0
20240402,171800,1606725000,9720,9720,9720,9720,0
20240402,171700,1606725000,9720,9720,9720,9720,0
20240402,171600,1606725000,9720,9720,9720,9720,0
20240402,171500,1606725000,9720,9720,9720,9720,0
20240402,171400,1606725000,9720,9720,9720,9720,0
20240402,171300,1606725000,9720,9720,9720,9720,0
20240402,171200,1606725000,9720,9720,9720,9720,2437
20240402,171100,1606725000,9720,9720,9720,9720,0
20240402,171000,1606725000,9720,9720,9720,9720,0
20240402,170900,1606725000,9720,9720,9720,9720,0
20240402,170800,1606725000,9720,9720,9720,9720,0
20240402,170700,1606725000,9720,9720,9720,9720,0
20240402,170600,1606725000,9720,9720,9720,9720,0
20240402,170500,1606725000,9720,9720,9720,9720,0
20240402,170400,1606725000,9720,9720,9720,9720,0
20240402,170300,1606725000,9720,9720,9720,9720,0
20240402,170200,1606725000,9720,9720,9720,9720,0
20240402,170100,1606725000,9720,9720,9720,9720,0
20240402,170000,1606725000,9720,9720,9720,9720,0
20240402,165900,1606725000,9720,9720,9720,9720,0
20240402,165800,1606725000,9720,9720,9720,9720,0
20240402,165700,1606725000,9720,9720,9720,9720,0
20240402,165600,1606725000,9720,9720,9720,9720,0
20240402,165500,1606725000,9720,9720,9720,9720,0
20240402,165400,1606725000,9720,9720,9720,9720,0
20240402,165300,1606725000,9720,9720,9720,9720,0
20240402,165200,1606725000,9720,9720,9720,9720,0
20240402,165100,1606725000,9720,9720,9720,9720,0
20240402,165000,1606725000,9720,9720,9720,9720,0
20240402,164900,1606725000,9720,9720,9720,9720,0
20240402,164800,1606725000,9720,9720,9720,9720,0
20240402,164700,1606725000,9720,9720,9720,9720,0
20240402,164600,1606725000,9720,9720,9720,9720,0
20240402,164500,1606725000,9720,9720,9720,9720,0
20240402,164400,1606725000,9720,9720,9720,9720,0
20240402,164300,1606725000,9720,9720,9720,9720,0
20240402,164200,1606725000,9720,9720,9720,9720,2437
20240402,164100,1606725000,9720,9720,9720,9720,0
20240402,164000,1606725000,9720,9720,9720,9720,0
20240402,163900,1606725000,9720,9720,9720,9720,0
20240402,163800,1606725000,9720,9720,9720,9720,0
20240402,163700,1606725000,9720,9720,9720,9720,0
20240402,163600,1606725000,9720,9720,9720,9720,0
20240402,163500,1606725000,9720,9720,9720,9720,0
20240402,163400,1606725000,9720,9720,9720,9720,0
20240402,163300,1606725000,9720,9720,9720,9720,0
20240402,163200,1606725000,9720,9720,9720,9720,0
20240402,163100,1606725000,9720,9720,9720,9720,0
20240402,163000,1606725000,9720,9720,9720,9720,0
20240402,162900,1606725000,9720,9720,9720,9720,0
20240402,162800,1606725000,9720,9720,9720,9720,0
20240402,162700,1606725000,9720,9720,9720,9720,0
20240402,162600,1606725000,9720,9720,9720,9720,0
20240402,162500,1606725000,9720,9720,9720,9720,0
20240402,162400,1606725000,9720,9720,9720,9720,0
20240402,162300,1606725000,9720,9720,9720,9720,0
20240402,162200,1606725000,9720,9720,9720,9720,0
20240402,162100,1606725000,9720,9720,9720,9720,0
20240402,162000,1606725000,9720,9720,9720,9720,0
20240402,161900,1606725000,9720,9720,9720,9720,0
20240402,161800,1606725000,9720,9720,9720,9720,0
20240402,161700,1606725000,9720,9720,9720,9720,0
20240402,161600,1606725000,9720,9720,9720,9720,0
20240402,161500,1606725000,9720,9720,9720,9720,0
20240402,161400,1606725000,9720,9720,9720,9720,0
20240402,161300,1606725000,9720,9720,9720,9720,0
20240402,161200,1606725000,9720,9720,9720,9720,2437
20240402,161100,1606725000,9720,9720,9720,9720,0
20240402,161000,1606725000,9720,9720,9720,9720,0
20240402,160900,1606725000,9720,9720,9720,9720,0
20240402,160800,1606725000,9720,9720,9720,9720,0
20240402,160700,1606725000,9720,9720,9720,9720,0
20240402,160600,1606725000,9720,9720,9720,9720,0
20240402,160500,1606725000,9720,9720,9720,9720,0
20240402,160400,1606725000,9720,9720,9720,9720,0
20240402,160300,1606725000,9720,9720,9720,9720,0
20240402,160200,1606725000,9720,9720,9720,9720,0
20240402,160100,1606725000,9720,9720,9720,9720,0
20240402,160000,1606725000,9720,9720,9720,9720,0
20240402,155900,1606725000,9720,9720,9720,9720,0
20240402,155800,1606725000,9720,9720,9720,9720,0
20240402,155700,1606725000,9720,9720,9720,9720,0
20240402,155600,1606725000,9720,9720,9720,9720,0
20240402,155500,1606725000,9720,9720,9720,9720,0
20240402,155400,1606725000,9720,9720,9720,9720,0
20240402,155300,1606725000,9720,9720,9720,9720,0
20240402,155200,1606725000,9720,9720,9720,9720,0
20240402,155100,1606725000,9720,9720,9720,9720,0
20240402,155000,1606725000,9720,9720,9720,9720,0
20240402,154900,1606725000,9720,9720,9720,9720,0
20240402,154800,1606725000,9720,9720,9720,9720,0
20240402,154700,1606725000,9720,9720,9720,9720,0
20240402,154600,1606725000,9720,9720,9720,9720,0
20240402,154500,1606725000,9720,9720,9720,9720,0
20240402,154400,1606725000,9720,9720,9720,9720,0
20240402,154300,1606725000,9720,9720,9720,9720,0
20240402,154200,1606725000,9720,9720,9720,9720,2437
20240402,154100,1606725000,9720,9720,9720,9720,0
20240402,154000,1606725000,9720,9720,9720,9720,0
20240402,153900,1606725000,9720,9720,9720,9720,0
20240402,153800,1606725000,9720,9720,9720,9720,0
20240402,153700,1606725000,9720,9720,9720,9720,0
20240402,153600,1606725000,9720,9720,9720,9720,0
20240402,153500,1606725000,9720,9720,9720,9720,0
20240402,153400,1606725000,9720,9720,9720,9720,0
20240402,153300,1606725000,9720,9720,9720,9720,0
20240402,153200,1606725000,9720,9720,9720,9720,0
20240402,153100,1606725000,9720,9720,9720,9720,0
20240402,153000,1606725000,9720,9720,9720,9720,2437
20240402,152900,1583037360,9720,9720,9720,9720,0
20240402,152800,1583037360,9720,9720,9720,9720,0
20240402,152700,1583037360,9720,9720,9720,9720,0
20240402,152600,1583037360,9720,9720,9720,9720,0
20240402,152500,1583037360,9720,9720,9720,9720,0
20240402,152400,1583037360,9720,9720,9720,9720,0
20240402,152300,1583037360,9720,9720,9720,9720,0
20240402,152200,1583037360,9720,9720,9720,9720,0
20240402,152100,1583037360,9720,9720,9720,9720,0
20240402,152000,1583037360,9720,9720,9720,9720,0
20240402,151900,1583037360,9720,9710,9720,9710,1228
20240402,151800,1571113470,9720,9720,9720,9720,96
20240402,151700,1570180350,9720,9720,9730,9720,349
20240402,151600,1566787970,9720,9720,9720,9710,384
20240402,151500,1563055500,9720,9720,9720,9720,5
20240402,151400,1563006900,9710,9720,9720,9710,126
20240402,151300,1561783330,9710,9710,9710,9710,4
20240402,151200,1561744490,9700,9710,9710,9700,220
20240402,151100,1559609030,9720,9710,9720,9710,472
20240402,151000,1555025740,9710,9710,9710,9710,211
20240402,150900,1552976930,9710,9720,9720,9710,15
20240402,150800,1552831260,9720,9720,9720,9720,150
20240402,150700,1551373260,9720,9710,9720,9710,28
20240402,150600,1551101340,9710,9700,9710,9680,2335
20240402,150500,1528488650,9700,9700,9700,9700,654
20240402,150400,1522144850,9690,9700,9700,9690,110
20240402,150300,1521078610,9700,9700,9700,9700,312
20240402,150200,1518052210,9700,9700,9700,9700,18
20240402,150100,1517877610,9720,9720,9720,9720,3
20240402,150000,1517848450,9700,9710,9710,9700,297
20240402,145900,1514966070,9710,9710,9710,9710,294
20240402,145800,1512111330,9700,9700,9700,9700,2
20240402,145700,1512091930,9700,9700,9700,9700,124
20240402,145600,1510889130,9700,9700,9700,9700,44
20240402,145500,1510462330,9700,9700,9700,9700,55
20240402,145400,1509928830,9700,9700,9700,9700,1
20240402,145300,1509919130,9690,9690,9700,9690,612
20240402,145200,1503988830,9690,9700,9700,9690,1000
20240402,145100,1494298300,9690,9710,9710,9690,45
20240402,145000,1493861780,9700,9700,9700,9700,0
20240402,144900,1493861780,9700,9700,9700,9700,0
20240402,144800,1493861780,9700,9700,9700,9700,114
20240402,144700,1492755980,9710,9710,9710,9710,0
20240402,144600,1492755980,9710,9700,9710,9700,48
20240402,144500,1492290100,9700,9700,9700,9700,210
20240402,144400,1490253100,9700,9720,9720,9700,627
20240402,144300,1484170800,9700,9710,9710,9700,1200
20240402,144200,1472530300,9700,9710,9710,9700,50
20240402,144100,1472045290,9710,9710,9720,9710,383
20240402,144000,1468326350,9720,9720,9720,9720,20
20240402,143900,1468131950,9710,9700,9710,9700,148
20240402,143800,1466696340,9700,9700,9700,9700,500
20240402,143700,1461846340,9700,9720,9720,9700,1780
20240402,143600,1444575730,9710,9710,9710,9710,343
20240402,143500,1441245200,9710,9710,9710,9710,306
20240402,143400,1438273940,9710,9710,9710,9710,201
20240402,143300,1436322230,9710,9710,9710,9710,247
20240402,143200,1433923860,9710,9710,9710,9700,512
20240402,143100,1428956140,9710,9710,9710,9710,208
20240402,143000,1426936460,9720,9720,9720,9720,11
20240402,142900,1426829540,9720,9720,9720,9720,549
20240402,142800,1421493260,9720,9720,9720,9720,23
20240402,142700,1421269700,9720,9720,9720,9720,0
20240402,142600,1421269700,9720,9710,9720,9710,132
20240402,142500,1419987960,9710,9710,9710,9710,15
20240402,142400,1419842310,9710,9710,9710,9710,199
20240402,142300,1417910020,9710,9710,9710,9710,0
20240402,142200,1417910020,9710,9710,9710,9710,0
20240402,142100,1417910020,9710,9710,9710,9710,1200
20240402,142000,1406258020,9710,9710,9710,9710,0
20240402,141900,1406258020,9710,9720,9720,9710,1287
20240402,141800,1393757920,9710,9710,9720,9710,22
20240402,141700,1393544190,9720,9720,9720,9720,211
20240402,141600,1391493270,9720,9720,9720,9720,86
20240402,141500,1390657350,9720,9720,9720,9720,17
20240402,141400,1390492110,9720,9710,9720,9710,1394
20240402,141300,1376943210,9700,9710,9710,9700,675
20240402,141200,1370392960,9720,9720,9720,9720,3
20240402,141100,1370363800,9710,9720,9720,9710,152
20240402,141000,1368887860,9720,9720,9720,9710,558
20240402,140900,1363469450,9720,9710,9730,9710,122
20240402,140800,1362284610,9710,9720,9720,9710,1243
20240402,140700,1350214420,9720,9730,9730,9720,528
20240402,140600,1345081410,9730,9750,9750,9730,61
20240402,140500,1344487760,9720,9720,9720,9720,124
20240402,140400,1343282480,9720,9720,9720,9720,341
20240402,140300,1339967960,9720,9720,9720,9720,56
20240402,140200,1339423640,9720,9720,9720,9720,1
20240402,140100,1339413920,9720,9720,9720,9720,0
20240402,140000,1339413920,9720,9720,9720,9720,0
20240402,135900,1339413920,9720,9720,9720,9720,1123
20240402,135800,1328498360,9730,9730,9730,9730,22
20240402,135700,1328284300,9730,9730,9730,9730,107
20240402,135600,1327243190,9730,9730,9730,9730,25
20240402,135500,1326999940,9750,9750,9750,9750,1
20240402,135400,1326990190,9750,9750,9750,9750,2
20240402,135300,1326970690,9750,9740,9750,9740,192
20240402,135200,1325100590,9740,9740,9740,9740,115
20240402,135100,1323980490,9730,9740,9740,9730,529
20240402,135000,1318833270,9730,9730,9730,9730,231
20240402,134900,1316585640,9730,9740,9740,9730,990
20240402,134800,1306947130,9750,9750,9750,9750,2
20240402,134700,1306927630,9760,9760,9760,9760,0
20240402,134600,1306927630,9760,9750,9760,9750,10
20240402,134500,1306830080,9750,9760,9760,9750,35
20240402,134400,1306488820,9750,9750,9750,9750,142
20240402,134300,1305104320,9760,9760,9760,9760,0
20240402,134200,1305104320,9760,9760,9760,9760,0
20240402,134100,1305104320,9760,9760,9760,9760,0
20240402,134000,1305104320,9760,9750,9760,9750,21
20240402,133900,1304899560,9760,9750,9760,9750,24
20240402,133800,1304665550,9770,9770,9770,9770,0
20240402,133700,1304665550,9770,9760,9770,9740,1056
20240402,133600,1294372360,9760,9760,9760,9760,30
20240402,133500,1294079560,9770,9770,9770,9770,20
20240402,133400,1293884160,9770,9770,9770,9770,90
20240402,133300,1293004860,9770,9770,9770,9770,0
20240402,133200,1293004860,9770,9770,9770,9770,30
20240402,133100,1292711760,9760,9760,9760,9760,614
20240402,133000,1286719120,9750,9750,9750,9750,81
20240402,132900,1285929370,9760,9760,9760,9760,30
20240402,132800,1285636570,9760,9760,9760,9760,0
20240402,132700,1285636570,9760,9760,9760,9760,146
20240402,132600,1284211610,9760,9760,9760,9760,60
20240402,132500,1283626010,9760,9760,9760,9760,0
20240402,132400,1283626010,9760,9760,9760,9760,5
20240402,132300,1283577210,9760,9760,9760,9760,187
20240402,132200,1281752090,9760,9760,9760,9760,4
20240402,132100,1281713050,9760,9760,9760,9760,0
20240402,132000,1281713050,9760,9750,9760,9750,24
20240402,131900,1281479040,9760,9750,9760,9750,16
20240402,131800,1281323030,9750,9750,9750,9750,600
20240402,131700,1275473030,9750,9750,9750,9750,0
20240402,131600,1275473030,9750,9750,9750,9750,0
20240402,131500,1275473030,9750,9760,9760,9750,281
20240402,131400,1272731270,9750,9760,9760,9750,250
20240402,131300,1270293270,9760,9760,9760,9760,5
20240402,131200,1270244470,9750,9750,9760,9750,147
20240402,131100,1268811150,9750,9750,9750,9750,1861
20240402,131000,1250666400,9760,9760,9760,9760,4
20240402,130900,1250627360,9760,9760,9760,9760,1
20240402,130800,1250617600,9760,9760,9760,9760,5
20240402,130700,1250568800,9760,9760,9760,9760,0
20240402,130600,1250568800,9760,9760,9760,9750,87
20240402,130500,1249720220,9770,9770,9770,9770,0
20240402,130400,1249720220,9770,9770,9770,9770,0
20240402,130300,1249720220,9770,9770,9770,9770,0
20240402,130200,1249720220,9770,9770,9770,9770,10
20240402,130100,1249622520,9770,9770,9770,9770,0
20240402,130000,1249622520,9770,9770,9770,9770,100
20240402,125900,1248645520,9760,9760,9770,9760,274
20240402,125800,1245971270,9750,9760,9760,9750,908
20240402,125700,1237117270,9750,9760,9760,9750,211
20240402,125600,1235057920,9750,9750,9750,9750,143
20240402,125500,1233663670,9750,9760,9760,9750,14
20240402,125400,1233527130,9770,9750,9770,9750,139
20240402,125300,1232171860,9750,9770,9770,9740,154
20240402,125200,1230671680,9770,9770,9770,9770,0
20240402,125100,1230671680,9770,9770,9770,9770,0
20240402,125000,1230671680,9770,9770,9770,9770,0
20240402,124900,1230671680,9770,9770,9770,9770,90
20240402,124800,1229792380,9770,9770,9770,9770,8
20240402,124700,1229714220,9770,9750,9770,9750,213
20240402,124600,1227637130,9750,9760,9760,9750,533
20240402,124500,1222435070,9770,9770,9770,9770,0
20240402,124400,1222435070,9770,9760,9770,9730,6
20240402,124300,1222376590,9770,9770,9770,9770,5
20240402,124200,1222327740,9770,9720,9770,9720,102
20240402,124100,1221331970,9760,9720,9760,9720,300
20240402,124000,1218415930,9720,9720,9720,9720,1
20240402,123900,1218406210,9710,9720,9720,9710,119
20240402,123800,1217250520,9720,9710,9720,9710,565
20240402,123700,1211764290,9720,9730,9730,9720,514
20240402,123600,1206768090,9730,9760,9760,9730,5
20240402,123500,1206719340,9770,9750,9770,9750,3612
20240402,123400,1171433470,9720,9750,9750,9720,31
20240402,123300,1171131250,9750,9750,9750,9720,26
20240402,123200,1170877780,9750,9750,9750,9710,8
20240402,123100,1170799820,9720,9710,9750,9710,73
20240402,123000,1170090890,9710,9720,9720,9700,221
20240402,122900,1167945780,9710,9700,9720,9700,965
20240402,122800,1158581630,9710,9720,9720,9710,2123
20240402,122700,1137966870,9720,9760,9760,9720,315
20240402,122600,1134904470,9730,9760,9760,9730,2
20240402,122500,1134884980,9760,9730,9760,9720,19
20240402,122400,1134699950,9760,9720,9760,9720,210
20240402,122300,1132658630,9720,9720,9720,9720,195
20240402,122200,1130763230,9720,9720,9720,9710,741
20240402,122100,1123565940,9720,9720,9720,9720,174
20240402,122000,1121874660,9720,9730,9730,9710,990
20240402,121900,1112254850,9720,9730,9740,9720,1416
20240402,121800,1098476870,9730,9750,9750,9730,1280
20240402,121700,1086009260,9740,9750,9750,9740,1065
20240402,121600,1075628870,9750,9760,9760,9750,8387
20240402,121500,993832570,9770,9770,9770,9770,29
20240402,121400,993549240,9770,9770,9770,9770,1
20240402,121300,993539470,9770,9770,9770,9770,0
20240402,121200,993539470,9770,9770,9770,9770,125
20240402,121100,992318220,9770,9770,9770,9770,4
20240402,121000,992279140,9760,9770,9780,9760,5
20240402,120900,992230290,9770,9780,9780,9770,209
20240402,120800,990188350,9770,9780,9780,9770,880
20240402,120700,981590190,9780,9780,9780,9780,10
20240402,120600,981492390,9800,9800,9800,9780,33
20240402,120500,981169610,9800,9800,9800,9800,0
20240402,120400,981169610,9800,9800,9800,9800,5
20240402,120300,981120610,9800,9780,9800,9780,4
20240402,120200,981081460,9790,9790,9790,9790,157
20240402,120100,979544430,9790,9790,9800,9780,378
20240402,120000,975846180,9810,9800,9810,9800,100
20240402,115900,974865380,9810,9810,9810,9810,1
20240402,115800,974855570,9810,9810,9810,9810,5
20240402,115700,974806520,9810,9810,9810,9810,0
20240402,115600,974806520,9810,9810,9810,9810,3
20240402,115500,974777090,9810,9810,9810,9810,154
20240402,115400,973266350,9810,9810,9810,9810,0
20240402,115300,973266350,9810,9810,9810,9810,85
20240402,115200,972432500,9810,9810,9810,9810,28
20240402,115100,972157820,9810,9800,9810,9800,501
20240402,115000,967243020,9810,9810,9810,9810,0
20240402,114900,967243020,9810,9810,9810,9810,29
20240402,114800,966958530,9800,9800,9800,9800,1
20240402,114700,966948730,9810,9800,9810,9790,23
20240402,114600,966723330,9800,9790,9800,9790,21
20240402,114500,966517540,9770,9770,9770,9770,0
20240402,114400,966517540,9770,9770,9770,9770,46
20240402,114300,966068120,9770,9770,9770,9770,94
20240402,114200,965149740,9770,9770,9770,9770,374
20240402,114100,961495760,9800,9800,9800,9800,2
20240402,114000,961476160,9800,9800,9800,9800,60
20240402,113900,960888160,9800,9780,9800,9780,4
20240402,113800,960849020,9780,9770,9780,9770,207
20240402,113700,958826560,9770,9770,9770,9770,1
20240402,113600,958816790,9760,9760,9760,9760,0
20240402,113500,958816790,9760,9760,9770,9750,674
20240402,113400,952241050,9760,9780,9780,9760,5439
20240402,113300,899129130,9780,9790,9790,9780,52
20240402,113200,898620560,9790,9790,9790,9790,98
20240402,113100,897661140,9800,9800,9800,9800,40
20240402,113000,897269140,9800,9800,9800,9800,1
20240402,112900,897259340,9820,9820,9820,9820,0
20240402,112800,897259340,9820,9820,9820,9820,4
20240402,112700,897220060,9820,9820,9820,9820,10
20240402,112600,897121860,9820,9820,9820,9820,2
20240402,112500,897102220,9770,9820,9820,9770,132
20240402,112400,895810470,9820,9820,9820,9820,30
20240402,112300,895515870,9820,9820,9820,9820,0
20240402,112200,895515870,9820,9780,9820,9770,157
20240402,112100,893980720,9790,9810,9810,9790,208
20240402,112000,891942500,9820,9800,9820,9800,69
20240402,111900,891266280,9790,9780,9790,9780,69
20240402,111800,890590780,9780,9770,9790,9770,2098
20240402,111700,870084000,9760,9770,9770,9760,4006
20240402,111600,830949180,9770,9770,9770,9770,224
20240402,111500,828760700,9770,9770,9770,9760,108
20240402,111400,827705940,9760,9770,9770,9760,274
20240402,111300,825029970,9770,9790,9790,9760,2572
20240402,111200,799911970,9790,9810,9810,9770,7308
20240402,111100,728395840,9810,9820,9820,9800,3284
20240402,111000,696199250,9820,9850,9850,9820,2958
20240402,110900,667139760,9830,9840,9840,9830,30
20240402,110800,666844850,9830,9830,9830,9830,0
20240402,110700,666844850,9830,9830,9830,9830,7
20240402,110600,666776040,9830,9830,9830,9830,245
20240402,110500,664367690,9830,9830,9850,9830,113
20240402,110400,663256860,9830,9830,9830,9830,420
20240402,110300,659128260,9830,9830,9830,9830,484
20240402,110200,654370540,9830,9850,9850,9830,100
20240402,110100,653387290,9850,9850,9850,9850,0
20240402,110000,653387290,9850,9850,9850,9850,30
20240402,105900,653091790,9840,9850,9850,9840,207
20240402,105800,651054050,9880,9880,9880,9880,0
20240402,105700,651054050,9880,9880,9880,9880,0
20240402,105600,651054050,9880,9880,9880,9880,50
20240402,105500,650560050,9880,9880,9880,9880,1
20240402,105400,650550170,9880,9880,9880,9880,70
20240402,105300,649858570,9880,9880,9880,9880,1
20240402,105200,649848690,9830,9830,9830,9830,81
20240402,105100,649052460,9830,9820,9880,9820,117
20240402,105000,647900950,9820,9830,9830,9820,831
20240402,104900,639732240,9830,9830,9830,9830,12
20240402,104800,639614280,9830,9850,9860,9830,120
20240402,104700,638432390,9840,9830,9840,9830,773
20240402,104600,630832200,9830,9840,9840,9830,24
20240402,104500,630596050,9830,9830,9830,9830,2
20240402,104400,630576390,9830,9830,9830,9830,0
20240402,104300,630576390,9830,9840,9840,9830,180
20240402,104200,628806600,9840,9840,9840,9840,30
20240402,104100,628511400,9830,9850,9850,9830,1504
20240402,104000,613721690,9860,9840,9860,9840,203
20240402,103900,611724110,9840,9840,9840,9840,106
20240402,103800,610681070,9840,9840,9840,9840,332
20240402,103700,607414190,9840,9840,9840,9840,1
20240402,103600,607404350,9840,9840,9840,9840,0
20240402,103500,607404350,9840,9850,9850,9840,110
20240402,103400,606321450,9850,9850,9850,9850,1172
20240402,103300,594777250,9860,9860,9860,9860,805
20240402,103200,586839950,9860,9870,9870,9860,263
20240402,103100,584246460,9870,9870,9870,9870,38
20240402,103000,583871400,9860,9860,9860,9860,0
20240402,102900,583871400,9860,9860,9860,9860,0
20240402,102800,583871400,9860,9860,9860,9860,1
20240402,102700,583861540,9900,9900,9900,9900,1
20240402,102600,583851640,9840,9840,9840,9840,1
20240402,102500,583841800,9900,9840,9900,9840,251
20240402,102400,581361480,9840,9840,9840,9840,1885
20240402,102300,562813080,9850,9860,9860,9850,1690
20240402,102200,546164370,9860,9860,9870,9860,100
20240402,102100,545178070,9860,9860,9860,9850,268
20240402,102000,542537410,9860,9860,9860,9860,89
20240402,101900,541659870,9860,9870,9870,9860,452
20240402,101800,537202950,9860,9870,9870,9860,331
20240402,101700,533938980,9870,9870,9870,9870,5
20240402,101600,533889630,9870,9870,9870,9870,13
20240402,101500,533761320,9870,9870,9880,9850,1860
20240402,101400,515428280,9870,9870,9870,9870,1792
20240402,101300,497741240,9870,9890,9910,9870,1595
20240402,101200,481975510,9900,9890,9900,9890,139
20240402,101100,480600790,9920,9900,9920,9890,128
20240402,101000,479333740,9890,9900,9900,9890,1014
20240402,100900,469305130,9900,9900,9900,9900,262
20240402,100800,466711330,9890,9890,9900,9890,22
20240402,100700,466493740,9910,9910,9910,9910,3
20240402,100600,466464010,9920,9890,9920,9880,508
20240402,100500,461444230,9890,9900,9900,9890,1092
20240402,100400,450644330,9890,9920,9920,9890,290
20240402,100300,447772110,9920,9900,9920,9900,667
20240402,100200,441168190,9900,9910,9910,9900,21
20240402,100100,440960090,9920,9940,9940,9920,38
20240402,100000,440582410,9940,9910,9940,9910,172
20240402,095900,438877860,9940,9940,9940,9940,1
20240402,095800,438867920,9910,9930,9940,9900,171
20240402,095700,437169460,9900,9930,9930,9900,3499
20240402,095600,402511460,9930,9930,9930,9930,1
20240402,095500,402501530,9920,9930,9940,9920,233
20240402,095400,400188820,9940,9920,9940,9920,3
20240402,095300,400159020,9920,9930,9940,9920,41
20240402,095200,399751840,9930,9910,9940,9910,17
20240402,095100,399583040,9930,9930,9930,9910,14
20240402,095000,399444100,9910,9910,9910,9910,2
20240402,094900,399424280,9900,9920,9940,9900,1622
20240402,094800,383352180,9930,9930,9940,9920,169
20240402,094700,381673020,9920,9930,9930,9920,293
20240402,094600,378763540,9940,9940,9940,9940,41
20240402,094500,378356000,9940,9930,9940,9930,5
20240402,094400,378306330,9930,9930,9940,9930,1251
20240402,094300,365883720,9930,9940,9940,9930,235
20240402,094200,363548900,9970,9940,9970,9940,12
20240402,094100,363429440,9930,9930,9940,9930,520
20240402,094000,358265340,9930,9940,9940,9930,1334
20240402,093900,345017360,9940,9960,9960,9940,2120
20240402,093800,323928230,9990,9950,9990,9950,632
20240402,093700,317638710,9950,9950,9950,9950,290
20240402,093600,314753210,9950,10000,10000,9950,91
20240402,093500,313845260,10000,10000,10000,10000,0
20240402,093400,313845260,10000,10000,10000,10000,100
20240402,093300,312845260,10000,10010,10010,9940,13
20240402,093200,312715310,9930,9960,9960,9930,1635
20240402,093100,296447960,10020,9960,10020,9960,96
20240402,093000,295491740,9950,9960,9960,9950,362
20240402,092900,291886330,9960,9960,9960,9960,35
20240402,092800,291537730,9960,9950,9960,9930,244
20240402,092700,289113780,9950,9990,9990,9920,10811
20240402,092600,181830320,9990,9990,9990,9990,25
20240402,092500,181580570,9990,9990,9990,9990,8
20240402,092400,181500650,9990,10000,10000,9990,51
20240402,092300,180991060,9990,10030,10030,9990,300
20240402,092200,177990020,10030,9990,10030,9990,230
20240402,092100,175683630,9980,9980,9980,9940,856
20240402,092000,167154310,9970,9970,9970,9960,220
20240402,091900,164961010,9950,9950,9950,9950,0
20240402,091800,164961010,9950,9980,9980,9950,1529
20240402,091700,149736660,9970,10020,10020,9970,7004
20240402,091600,79678350,10020,10060,10060,10020,2216
20240402,091500,57430880,10100,10100,10100,10100,79
20240402,091400,56632980,10100,10100,10100,10100,50
20240402,091300,56127980,10100,10100,10100,10100,0
20240402,091200,56127980,10100,10110,10110,10040,514
20240402,091100,50967230,10040,10100,10110,10040,77
20240402,091000,50192330,10100,10060,10100,10060,53
20240402,090900,49658030,10050,10050,10050,10050,89
20240402,090800,48763580,10040,10040,10040,10040,270
20240402,090700,46052780,10030,10030,10030,10030,478
20240402,090600,41258440,10050,10050,10060,10050,1201
20240402,090500,29183390,10050,10050,10050,10050,101
20240402,090400,28168340,10050,10050,10050,10050,296
20240402,090300,25193540,10050,10070,10070,10050,778
20240402,090200,17366400,10120,10120,10130,10120,260
20240402,090100,14734520,10130,10100,10130,10100,514
20240402,090000,9541220,10100,10010,10100,10010,906