KissMeData/303530/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,203600,332093870,11540,11540,11540,11540,1803
20240405,203500,332093870,11540,11540,11540,11540,0
20240405,203400,332093870,11540,11540,11540,11540,0
20240405,203300,332093870,11540,11540,11540,11540,0
20240405,203200,332093870,11540,11540,11540,11540,0
20240405,203100,332093870,11540,11540,11540,11540,0
20240405,203000,332093870,11540,11540,11540,11540,0
20240405,202900,332093870,11540,11540,11540,11540,0
20240405,202800,332093870,11540,11540,11540,11540,0
20240405,202700,332093870,11540,11540,11540,11540,0
20240405,202600,332093870,11540,11540,11540,11540,0
20240405,202500,332093870,11540,11540,11540,11540,0
20240405,202400,332093870,11540,11540,11540,11540,0
20240405,202300,332093870,11540,11540,11540,11540,0
20240405,202200,332093870,11540,11540,11540,11540,0
20240405,202100,332093870,11540,11540,11540,11540,0
20240405,202000,332093870,11540,11540,11540,11540,0
20240405,201900,332093870,11540,11540,11540,11540,0
20240405,201800,332093870,11540,11540,11540,11540,0
20240405,201700,332093870,11540,11540,11540,11540,0
20240405,201600,332093870,11540,11540,11540,11540,0
20240405,201500,332093870,11540,11540,11540,11540,0
20240405,201400,332093870,11540,11540,11540,11540,0
20240405,201300,332093870,11540,11540,11540,11540,0
20240405,201200,332093870,11540,11540,11540,11540,0
20240405,201100,332093870,11540,11540,11540,11540,0
20240405,201000,332093870,11540,11540,11540,11540,0
20240405,200900,332093870,11540,11540,11540,11540,0
20240405,200800,332093870,11540,11540,11540,11540,0
20240405,200700,332093870,11540,11540,11540,11540,0
20240405,200600,332093870,11540,11540,11540,11540,1803
20240405,200500,332093870,11540,11540,11540,11540,0
20240405,200400,332093870,11540,11540,11540,11540,0
20240405,200300,332093870,11540,11540,11540,11540,0
20240405,200200,332093870,11540,11540,11540,11540,0
20240405,200100,332093870,11540,11540,11540,11540,0
20240405,200000,332093870,11540,11540,11540,11540,0
20240405,195900,332093870,11540,11540,11540,11540,0
20240405,195800,332093870,11540,11540,11540,11540,0
20240405,195700,332093870,11540,11540,11540,11540,0
20240405,195600,332093870,11540,11540,11540,11540,0
20240405,195500,332093870,11540,11540,11540,11540,0
20240405,195400,332093870,11540,11540,11540,11540,0
20240405,195300,332093870,11540,11540,11540,11540,0
20240405,195200,332093870,11540,11540,11540,11540,0
20240405,195100,332093870,11540,11540,11540,11540,0
20240405,195000,332093870,11540,11540,11540,11540,0
20240405,194900,332093870,11540,11540,11540,11540,0
20240405,194800,332093870,11540,11540,11540,11540,0
20240405,194700,332093870,11540,11540,11540,11540,0
20240405,194600,332093870,11540,11540,11540,11540,0
20240405,194500,332093870,11540,11540,11540,11540,0
20240405,194400,332093870,11540,11540,11540,11540,0
20240405,194300,332093870,11540,11540,11540,11540,0
20240405,194200,332093870,11540,11540,11540,11540,0
20240405,194100,332093870,11540,11540,11540,11540,0
20240405,194000,332093870,11540,11540,11540,11540,0
20240405,193900,332093870,11540,11540,11540,11540,0
20240405,193800,332093870,11540,11540,11540,11540,0
20240405,193700,332093870,11540,11540,11540,11540,0
20240405,193600,332093870,11540,11540,11540,11540,1803
20240405,193500,332093870,11540,11540,11540,11540,0
20240405,193400,332093870,11540,11540,11540,11540,0
20240405,193300,332093870,11540,11540,11540,11540,0
20240405,193200,332093870,11540,11540,11540,11540,0
20240405,193100,332093870,11540,11540,11540,11540,0
20240405,193000,332093870,11540,11540,11540,11540,0
20240405,192900,332093870,11540,11540,11540,11540,0
20240405,192800,332093870,11540,11540,11540,11540,0
20240405,192700,332093870,11540,11540,11540,11540,0
20240405,192600,332093870,11540,11540,11540,11540,0
20240405,192500,332093870,11540,11540,11540,11540,0
20240405,192400,332093870,11540,11540,11540,11540,0
20240405,192300,332093870,11540,11540,11540,11540,0
20240405,192200,332093870,11540,11540,11540,11540,0
20240405,192100,332093870,11540,11540,11540,11540,0
20240405,192000,332093870,11540,11540,11540,11540,0
20240405,191900,332093870,11540,11540,11540,11540,0
20240405,191800,332093870,11540,11540,11540,11540,0
20240405,191700,332093870,11540,11540,11540,11540,0
20240405,191600,332093870,11540,11540,11540,11540,0
20240405,191500,332093870,11540,11540,11540,11540,0
20240405,191400,332093870,11540,11540,11540,11540,0
20240405,191300,332093870,11540,11540,11540,11540,0
20240405,191200,332093870,11540,11540,11540,11540,0
20240405,191100,332093870,11540,11540,11540,11540,0
20240405,191000,332093870,11540,11540,11540,11540,0
20240405,190900,332093870,11540,11540,11540,11540,0
20240405,190800,332093870,11540,11540,11540,11540,0
20240405,190700,332093870,11540,11540,11540,11540,0
20240405,190600,332093870,11540,11540,11540,11540,1803
20240405,190500,332093870,11540,11540,11540,11540,0
20240405,190400,332093870,11540,11540,11540,11540,0
20240405,190300,332093870,11540,11540,11540,11540,0
20240405,190200,332093870,11540,11540,11540,11540,0
20240405,190100,332093870,11540,11540,11540,11540,0
20240405,190000,332093870,11540,11540,11540,11540,0
20240405,185900,332093870,11540,11540,11540,11540,0
20240405,185800,332093870,11540,11540,11540,11540,0
20240405,185700,332093870,11540,11540,11540,11540,0
20240405,185600,332093870,11540,11540,11540,11540,0
20240405,185500,332093870,11540,11540,11540,11540,0
20240405,185400,332093870,11540,11540,11540,11540,0
20240405,185300,332093870,11540,11540,11540,11540,0
20240405,185200,332093870,11540,11540,11540,11540,0
20240405,185100,332093870,11540,11540,11540,11540,0
20240405,185000,332093870,11540,11540,11540,11540,0
20240405,184900,332093870,11540,11540,11540,11540,0
20240405,184800,332093870,11540,11540,11540,11540,0
20240405,184700,332093870,11540,11540,11540,11540,0
20240405,184600,332093870,11540,11540,11540,11540,0
20240405,184500,332093870,11540,11540,11540,11540,0
20240405,184400,332093870,11540,11540,11540,11540,0
20240405,184300,332093870,11540,11540,11540,11540,0
20240405,184200,332093870,11540,11540,11540,11540,0
20240405,184100,332093870,11540,11540,11540,11540,0
20240405,184000,332093870,11540,11540,11540,11540,0
20240405,183900,332093870,11540,11540,11540,11540,0
20240405,183800,332093870,11540,11540,11540,11540,0
20240405,183700,332093870,11540,11540,11540,11540,0
20240405,183600,332093870,11540,11540,11540,11540,1803
20240405,183500,332093870,11540,11540,11540,11540,0
20240405,183400,332093870,11540,11540,11540,11540,0
20240405,183300,332093870,11540,11540,11540,11540,0
20240405,183200,332093870,11540,11540,11540,11540,0
20240405,183100,332093870,11540,11540,11540,11540,0
20240405,183000,332093870,11540,11540,11540,11540,0
20240405,182900,332093870,11540,11540,11540,11540,0
20240405,182800,332093870,11540,11540,11540,11540,0
20240405,182700,332093870,11540,11540,11540,11540,0
20240405,182600,332093870,11540,11540,11540,11540,0
20240405,182500,332093870,11540,11540,11540,11540,0
20240405,182400,332093870,11540,11540,11540,11540,0
20240405,182300,332093870,11540,11540,11540,11540,0
20240405,182200,332093870,11540,11540,11540,11540,0
20240405,182100,332093870,11540,11540,11540,11540,0
20240405,182000,332093870,11540,11540,11540,11540,0
20240405,181900,332093870,11540,11540,11540,11540,0
20240405,181800,332093870,11540,11540,11540,11540,0
20240405,181700,332093870,11540,11540,11540,11540,0
20240405,181600,332093870,11540,11540,11540,11540,0
20240405,181500,332093870,11540,11540,11540,11540,0
20240405,181400,332093870,11540,11540,11540,11540,0
20240405,181300,332093870,11540,11540,11540,11540,0
20240405,181200,332093870,11540,11540,11540,11540,0
20240405,181100,332093870,11540,11540,11540,11540,0
20240405,181000,332093870,11540,11540,11540,11540,0
20240405,180900,332093870,11540,11540,11540,11540,0
20240405,180800,332093870,11540,11540,11540,11540,0
20240405,180700,332093870,11540,11540,11540,11540,0
20240405,180600,332093870,11540,11540,11540,11540,1803
20240405,180500,332093870,11540,11540,11540,11540,0
20240405,180400,332093870,11540,11540,11540,11540,0
20240405,180300,332093870,11540,11540,11540,11540,0
20240405,180200,332093870,11540,11540,11540,11540,0
20240405,180100,332093870,11540,11540,11540,11540,0
20240405,180000,332093870,11540,11540,11540,11540,0
20240405,175900,332093870,11540,11540,11540,11540,0
20240405,175800,332093870,11540,11540,11540,11540,0
20240405,175700,332093870,11540,11540,11540,11540,0
20240405,175600,332093870,11540,11540,11540,11540,0
20240405,175500,332093870,11540,11540,11540,11540,0
20240405,175400,332093870,11540,11540,11540,11540,0
20240405,175300,332093870,11540,11540,11540,11540,0
20240405,175200,332093870,11540,11540,11540,11540,0
20240405,175100,332093870,11540,11540,11540,11540,0
20240405,175000,332093870,11540,11540,11540,11540,0
20240405,174900,332093870,11540,11540,11540,11540,0
20240405,174800,332093870,11540,11540,11540,11540,0
20240405,174700,332093870,11540,11540,11540,11540,0
20240405,174600,332093870,11540,11540,11540,11540,0
20240405,174500,332093870,11540,11540,11540,11540,0
20240405,174400,332093870,11540,11540,11540,11540,0
20240405,174300,332093870,11540,11540,11540,11540,0
20240405,174200,332093870,11540,11540,11540,11540,0
20240405,174100,332093870,11540,11540,11540,11540,0
20240405,174000,332093870,11540,11540,11540,11540,0
20240405,173900,332093870,11540,11540,11540,11540,0
20240405,173800,332093870,11540,11540,11540,11540,0
20240405,173700,332093870,11540,11540,11540,11540,0
20240405,173600,332093870,11540,11540,11540,11540,1803
20240405,173500,332093870,11540,11540,11540,11540,0
20240405,173400,332093870,11540,11540,11540,11540,0
20240405,173300,332093870,11540,11540,11540,11540,0
20240405,173200,332093870,11540,11540,11540,11540,0
20240405,173100,332093870,11540,11540,11540,11540,0
20240405,173000,332093870,11540,11540,11540,11540,0
20240405,172900,332093870,11540,11540,11540,11540,0
20240405,172800,332093870,11540,11540,11540,11540,0
20240405,172700,332093870,11540,11540,11540,11540,0
20240405,172600,332093870,11540,11540,11540,11540,0
20240405,172500,332093870,11540,11540,11540,11540,0
20240405,172400,332093870,11540,11540,11540,11540,0
20240405,172300,332093870,11540,11540,11540,11540,0
20240405,172200,332093870,11540,11540,11540,11540,0
20240405,172100,332093870,11540,11540,11540,11540,0
20240405,172000,332093870,11540,11540,11540,11540,0
20240405,171900,332093870,11540,11540,11540,11540,0
20240405,171800,332093870,11540,11540,11540,11540,0
20240405,171700,332093870,11540,11540,11540,11540,0
20240405,171600,332093870,11540,11540,11540,11540,0
20240405,171500,332093870,11540,11540,11540,11540,0
20240405,171400,332093870,11540,11540,11540,11540,0
20240405,171300,332093870,11540,11540,11540,11540,0
20240405,171200,332093870,11540,11540,11540,11540,0
20240405,171100,332093870,11540,11540,11540,11540,0
20240405,171000,332093870,11540,11540,11540,11540,0
20240405,170900,332093870,11540,11540,11540,11540,0
20240405,170800,332093870,11540,11540,11540,11540,0
20240405,170700,332093870,11540,11540,11540,11540,0
20240405,170600,332093870,11540,11540,11540,11540,1803
20240405,170500,332093870,11540,11540,11540,11540,0
20240405,170400,332093870,11540,11540,11540,11540,0
20240405,170300,332093870,11540,11540,11540,11540,0
20240405,170200,332093870,11540,11540,11540,11540,0
20240405,170100,332093870,11540,11540,11540,11540,0
20240405,170000,332093870,11540,11540,11540,11540,0
20240405,165900,332093870,11540,11540,11540,11540,0
20240405,165800,332093870,11540,11540,11540,11540,0
20240405,165700,332093870,11540,11540,11540,11540,0
20240405,165600,332093870,11540,11540,11540,11540,0
20240405,165500,332093870,11540,11540,11540,11540,0
20240405,165400,332093870,11540,11540,11540,11540,0
20240405,165300,332093870,11540,11540,11540,11540,0
20240405,165200,332093870,11540,11540,11540,11540,0
20240405,165100,332093870,11540,11540,11540,11540,0
20240405,165000,332093870,11540,11540,11540,11540,0
20240405,164900,332093870,11540,11540,11540,11540,0
20240405,164800,332093870,11540,11540,11540,11540,0
20240405,164700,332093870,11540,11540,11540,11540,0
20240405,164600,332093870,11540,11540,11540,11540,0
20240405,164500,332093870,11540,11540,11540,11540,0
20240405,164400,332093870,11540,11540,11540,11540,0
20240405,164300,332093870,11540,11540,11540,11540,0
20240405,164200,332093870,11540,11540,11540,11540,0
20240405,164100,332093870,11540,11540,11540,11540,0
20240405,164000,332093870,11540,11540,11540,11540,0
20240405,163900,332093870,11540,11540,11540,11540,0
20240405,163800,332093870,11540,11540,11540,11540,0
20240405,163700,332093870,11540,11540,11540,11540,0
20240405,163600,332093870,11540,11540,11540,11540,1803
20240405,163500,332093870,11540,11540,11540,11540,0
20240405,163400,332093870,11540,11540,11540,11540,0
20240405,163300,332093870,11540,11540,11540,11540,0
20240405,163200,332093870,11540,11540,11540,11540,0
20240405,163100,332093870,11540,11540,11540,11540,0
20240405,163000,332093870,11540,11540,11540,11540,0
20240405,162900,332093870,11540,11540,11540,11540,0
20240405,162800,332093870,11540,11540,11540,11540,0
20240405,162700,332093870,11540,11540,11540,11540,0
20240405,162600,332093870,11540,11540,11540,11540,0
20240405,162500,332093870,11540,11540,11540,11540,0
20240405,162400,332093870,11540,11540,11540,11540,0
20240405,162300,332093870,11540,11540,11540,11540,0
20240405,162200,332093870,11540,11540,11540,11540,0
20240405,162100,332093870,11540,11540,11540,11540,0
20240405,162000,332093870,11540,11540,11540,11540,0
20240405,161900,332093870,11540,11540,11540,11540,0
20240405,161800,332093870,11540,11540,11540,11540,0
20240405,161700,332093870,11540,11540,11540,11540,0
20240405,161600,332093870,11540,11540,11540,11540,0
20240405,161500,332093870,11540,11540,11540,11540,0
20240405,161400,332093870,11540,11540,11540,11540,0
20240405,161300,332093870,11540,11540,11540,11540,0
20240405,161200,332093870,11540,11540,11540,11540,0
20240405,161100,332093870,11540,11540,11540,11540,0
20240405,161000,332093870,11540,11540,11540,11540,0
20240405,160900,332093870,11540,11540,11540,11540,0
20240405,160800,332093870,11540,11540,11540,11540,0
20240405,160700,332093870,11540,11540,11540,11540,0
20240405,160600,332093870,11540,11540,11540,11540,1803
20240405,160500,332093870,11540,11540,11540,11540,0
20240405,160400,332093870,11540,11540,11540,11540,0
20240405,160300,332093870,11540,11540,11540,11540,0
20240405,160200,332093870,11540,11540,11540,11540,0
20240405,160100,332093870,11540,11540,11540,11540,0
20240405,160000,332093870,11540,11540,11540,11540,0
20240405,155900,332093870,11540,11540,11540,11540,0
20240405,155800,332093870,11540,11540,11540,11540,0
20240405,155700,332093870,11540,11540,11540,11540,0
20240405,155600,332093870,11540,11540,11540,11540,0
20240405,155500,332093870,11540,11540,11540,11540,0
20240405,155400,332093870,11540,11540,11540,11540,0
20240405,155300,332093870,11540,11540,11540,11540,0
20240405,155200,332093870,11540,11540,11540,11540,0
20240405,155100,332093870,11540,11540,11540,11540,0
20240405,155000,332093870,11540,11540,11540,11540,0
20240405,154900,332093870,11540,11540,11540,11540,0
20240405,154800,332093870,11540,11540,11540,11540,0
20240405,154700,332093870,11540,11540,11540,11540,0
20240405,154600,332093870,11540,11540,11540,11540,0
20240405,154500,332093870,11540,11540,11540,11540,0
20240405,154400,332093870,11540,11540,11540,11540,0
20240405,154300,332093870,11540,11540,11540,11540,0
20240405,154200,332093870,11540,11540,11540,11540,0
20240405,154100,332093870,11540,11540,11540,11540,0
20240405,154000,332093870,11540,11540,11540,11540,0
20240405,153900,332093870,11540,11540,11540,11540,0
20240405,153800,332093870,11540,11540,11540,11540,0
20240405,153700,332093870,11540,11540,11540,11540,0
20240405,153600,332093870,11540,11540,11540,11540,1803
20240405,153500,332093870,11540,11540,11540,11540,0
20240405,153400,332093870,11540,11540,11540,11540,0
20240405,153300,332093870,11540,11540,11540,11540,0
20240405,153200,332093870,11540,11540,11540,11540,0
20240405,153100,332093870,11540,11540,11540,11540,0
20240405,153000,332093870,11540,11540,11540,11540,1803
20240405,152900,311287250,11590,11590,11590,11590,0
20240405,152800,311287250,11590,11590,11590,11590,0
20240405,152700,311287250,11590,11590,11590,11590,0
20240405,152600,311287250,11590,11590,11590,11590,0
20240405,152500,311287250,11590,11590,11590,11590,0
20240405,152400,311287250,11590,11590,11590,11590,0
20240405,152300,311287250,11590,11590,11590,11590,0
20240405,152200,311287250,11590,11590,11590,11590,0
20240405,152100,311287250,11590,11590,11590,11590,0
20240405,152000,311287250,11590,11590,11590,11590,0
20240405,151900,311287250,11590,11670,11700,11580,814
20240405,151800,301788710,11670,11670,11670,11670,0
20240405,151700,301788710,11670,11630,11670,11630,148
20240405,151600,300066170,11640,11640,11640,11640,7
20240405,151500,299984690,11600,11600,11600,11600,4
20240405,151400,299938290,11600,11600,11600,11600,0
20240405,151300,299938290,11600,11630,11630,11600,238
20240405,151200,297173180,11630,11580,11640,11580,11
20240405,151100,297045520,11600,11580,11600,11580,762
20240405,151000,288221540,11580,11580,11580,11580,1
20240405,150900,288209960,11530,11530,11530,11530,1
20240405,150800,288198430,11580,11580,11580,11580,1
20240405,150700,288186850,11530,11530,11580,11530,4
20240405,150600,288140630,11580,11580,11580,11580,0
20240405,150500,288140630,11580,11580,11580,11580,0
20240405,150400,288140630,11580,11580,11580,11580,0
20240405,150300,288140630,11580,11580,11580,11580,0
20240405,150200,288140630,11580,11580,11580,11580,0
20240405,150100,288140630,11580,11550,11580,11550,333
20240405,150000,284293550,11540,11540,11540,11540,3
20240405,145900,284258930,11540,11530,11540,11530,588
20240405,145800,277477910,11550,11550,11550,11550,0
20240405,145700,277477910,11550,11550,11550,11550,0
20240405,145600,277477910,11550,11550,11550,11550,0
20240405,145500,277477910,11550,11550,11550,11550,0
20240405,145400,277477910,11550,11550,11550,11550,16
20240405,145300,277293110,11490,11540,11550,11490,405
20240405,145200,272618970,11550,11550,11550,11550,0
20240405,145100,272618970,11550,11550,11550,11550,0
20240405,145000,272618970,11550,11490,11550,11490,22
20240405,144900,272366130,11550,11550,11550,11550,5
20240405,144800,272308380,11560,11560,11560,11560,0
20240405,144700,272308380,11560,11560,11560,11560,3
20240405,144600,272273700,11560,11560,11560,11560,0
20240405,144500,272273700,11560,11560,11560,11560,0
20240405,144400,272273700,11560,11560,11560,11560,1
20240405,144300,272262140,11560,11520,11560,11520,43
20240405,144200,271766740,11480,11520,11520,11480,5
20240405,144100,271709300,11480,11480,11480,11480,7
20240405,144000,271628940,11520,11520,11520,11480,551
20240405,143900,265298820,11520,11510,11520,11510,40
20240405,143800,264838320,11510,11520,11520,11500,352
20240405,143700,260788630,11560,11560,11560,11560,0
20240405,143600,260788630,11560,11520,11560,11520,3
20240405,143500,260754030,11560,11560,11560,11560,0
20240405,143400,260754030,11560,11560,11560,11560,0
20240405,143300,260754030,11560,11560,11560,11560,0
20240405,143200,260754030,11560,11560,11560,11560,0
20240405,143100,260754030,11560,11560,11560,11560,0
20240405,143000,260754030,11560,11560,11560,11560,0
20240405,142900,260754030,11560,11560,11560,11560,0
20240405,142800,260754030,11560,11560,11560,11560,0
20240405,142700,260754030,11560,11560,11560,11560,0
20240405,142600,260754030,11560,11560,11560,11560,0
20240405,142500,260754030,11560,11560,11560,11560,10
20240405,142400,260638430,11560,11560,11560,11560,0
20240405,142300,260638430,11560,11560,11560,11560,0
20240405,142200,260638430,11560,11560,11560,11560,0
20240405,142100,260638430,11560,11560,11560,11560,0
20240405,142000,260638430,11560,11560,11560,11560,0
20240405,141900,260638430,11560,11560,11560,11560,0
20240405,141800,260638430,11560,11560,11560,11560,0
20240405,141700,260638430,11560,11560,11560,11560,1
20240405,141600,260626870,11550,11540,11550,11540,253
20240405,141500,257704800,11520,11520,11520,11520,50
20240405,141400,257128800,11540,11540,11540,11540,10
20240405,141300,257013400,11540,11540,11540,11540,0
20240405,141200,257013400,11540,11540,11540,11540,1
20240405,141100,257001860,11520,11520,11520,11520,0
20240405,141000,257001860,11520,11520,11520,11520,55
20240405,140900,256368260,11520,11520,11520,11520,0
20240405,140800,256368260,11520,11520,11520,11520,10
20240405,140700,256253060,11520,11520,11520,11520,15
20240405,140600,256080260,11520,11520,11520,11520,0
20240405,140500,256080260,11520,11520,11520,11520,298
20240405,140400,252647300,11520,11500,11520,11500,128
20240405,140300,251174770,11550,11550,11550,11550,0
20240405,140200,251174770,11550,11550,11550,11550,0
20240405,140100,251174770,11550,11550,11550,11550,0
20240405,140000,251174770,11550,11550,11550,11550,0
20240405,135900,251174770,11550,11550,11550,11550,0
20240405,135800,251174770,11550,11550,11550,11550,2
20240405,135700,251151670,11480,11480,11480,11480,0
20240405,135600,251151670,11480,11490,11490,11480,364
20240405,135500,246970760,11550,11550,11550,11550,0
20240405,135400,246970760,11550,11550,11550,11550,0
20240405,135300,246970760,11550,11550,11550,11550,0
20240405,135200,246970760,11550,11550,11550,11550,0
20240405,135100,246970760,11550,11490,11550,11490,11
20240405,135000,246844310,11550,11550,11550,11550,0
20240405,134900,246844310,11550,11550,11550,11550,150
20240405,134800,245111810,11550,11550,11550,11550,0
20240405,134700,245111810,11550,11550,11550,11550,0
20240405,134600,245111810,11550,11550,11550,11550,0
20240405,134500,245111810,11550,11550,11550,11550,0
20240405,134400,245111810,11550,11550,11550,11550,0
20240405,134300,245111810,11550,11550,11550,11550,0
20240405,134200,245111810,11550,11550,11550,11550,2
20240405,134100,245088710,11490,11490,11490,11490,32
20240405,134000,244721030,11550,11550,11550,11550,2
20240405,133900,244697930,11550,11550,11550,11550,0
20240405,133800,244697930,11550,11550,11550,11550,0
20240405,133700,244697930,11550,11550,11550,11550,0
20240405,133600,244697930,11550,11550,11550,11550,1
20240405,133500,244686380,11480,11480,11480,11480,0
20240405,133400,244686380,11480,11480,11480,11480,0
20240405,133300,244686380,11480,11480,11480,11480,0
20240405,133200,244686380,11480,11480,11480,11480,0
20240405,133100,244686380,11480,11480,11480,11480,0
20240405,133000,244686380,11480,11480,11480,11480,1
20240405,132900,244674900,11490,11500,11500,11490,300
20240405,132800,241226850,11500,11500,11500,11500,0
20240405,132700,241226850,11500,11510,11510,11500,32
20240405,132600,240858690,11550,11550,11550,11550,0
20240405,132500,240858690,11550,11550,11550,11550,0
20240405,132400,240858690,11550,11550,11550,11550,0
20240405,132300,240858690,11550,11550,11550,11550,0
20240405,132200,240858690,11550,11550,11550,11550,0
20240405,132100,240858690,11550,11550,11550,11550,0
20240405,132000,240858690,11550,11550,11550,11550,0
20240405,131900,240858690,11550,11550,11550,11550,0
20240405,131800,240858690,11550,11550,11550,11550,0
20240405,131700,240858690,11550,11550,11550,11550,0
20240405,131600,240858690,11550,11550,11550,11550,0
20240405,131500,240858690,11550,11550,11550,11550,0
20240405,131400,240858690,11550,11550,11550,11550,1
20240405,131300,240847140,11510,11510,11510,11510,6
20240405,131200,240778080,11550,11550,11550,11550,2
20240405,131100,240754980,11550,11550,11550,11550,0
20240405,131000,240754980,11550,11550,11550,11550,0
20240405,130900,240754980,11550,11540,11550,11540,100
20240405,130800,239600440,11500,11500,11500,11500,0
20240405,130700,239600440,11500,11500,11500,11500,0
20240405,130600,239600440,11500,11500,11500,11500,2
20240405,130500,239577440,11540,11540,11540,11540,0
20240405,130400,239577440,11540,11540,11540,11540,0
20240405,130300,239577440,11540,11490,11540,11490,9
20240405,130200,239473980,11540,11540,11540,11500,74
20240405,130100,238622420,11500,11500,11500,11500,260
20240405,130000,235632420,11540,11540,11540,11540,0
20240405,125900,235632420,11540,11540,11540,11540,0
20240405,125800,235632420,11540,11540,11540,11540,0
20240405,125700,235632420,11540,11540,11540,11540,0
20240405,125600,235632420,11540,11500,11540,11500,436
20240405,125500,230618380,11540,11540,11540,11540,5
20240405,125400,230560680,11540,11540,11540,11540,0
20240405,125300,230560680,11540,11540,11540,11540,0
20240405,125200,230560680,11540,11540,11540,11540,0
20240405,125100,230560680,11540,11540,11540,11540,0
20240405,125000,230560680,11540,11540,11540,11540,0
20240405,124900,230560680,11540,11540,11540,11540,0
20240405,124800,230560680,11540,11540,11540,11540,0
20240405,124700,230560680,11540,11540,11540,11540,200
20240405,124600,228252680,11540,11540,11540,11540,0
20240405,124500,228252680,11540,11540,11540,11540,0
20240405,124400,228252680,11540,11540,11540,11540,0
20240405,124300,228252680,11540,11540,11540,11540,0
20240405,124200,228252680,11540,11480,11540,11470,201
20240405,124100,225946790,11540,11540,11540,11540,0
20240405,124000,225946790,11540,11540,11540,11540,0
20240405,123900,225946790,11540,11540,11540,11540,0
20240405,123800,225946790,11540,11540,11540,11540,100
20240405,123700,224792790,11540,11540,11540,11540,0
20240405,123600,224792790,11540,11540,11540,11540,1
20240405,123500,224781250,11480,11550,11550,11480,38
20240405,123400,224344940,11560,11560,11560,11560,0
20240405,123300,224344940,11560,11560,11560,11560,1
20240405,123200,224333380,11470,11520,11520,11470,680
20240405,123100,216526180,11560,11560,11560,11560,1
20240405,123000,216514620,11550,11550,11550,11550,0
20240405,122900,216514620,11550,11550,11550,11550,0
20240405,122800,216514620,11550,11550,11550,11550,0
20240405,122700,216514620,11550,11550,11550,11550,0
20240405,122600,216514620,11550,11550,11550,11550,0
20240405,122500,216514620,11550,11550,11550,11550,109
20240405,122400,215255670,11560,11500,11560,11500,192
20240405,122300,213047610,11500,11500,11500,11500,17
20240405,122200,212852110,11560,11560,11560,11560,0
20240405,122100,212852110,11560,11560,11560,11560,0
20240405,122000,212852110,11560,11560,11560,11560,0
20240405,121900,212852110,11560,11560,11560,11560,50
20240405,121800,212274110,11570,11570,11570,11570,0
20240405,121700,212274110,11570,11570,11570,11570,0
20240405,121600,212274110,11570,11570,11570,11570,0
20240405,121500,212274110,11570,11570,11570,11570,10
20240405,121400,212158410,11580,11580,11580,11580,0
20240405,121300,212158410,11580,11580,11580,11580,0
20240405,121200,212158410,11580,11580,11580,11580,0
20240405,121100,212158410,11580,11580,11580,11580,0
20240405,121000,212158410,11580,11580,11580,11580,0
20240405,120900,212158410,11580,11580,11580,11580,0
20240405,120800,212158410,11580,11580,11580,11580,0
20240405,120700,212158410,11580,11580,11580,11580,1
20240405,120600,212146830,11570,11570,11570,11570,0
20240405,120500,212146830,11570,11570,11570,11570,50
20240405,120400,211568330,11570,11570,11570,11570,0
20240405,120300,211568330,11570,11570,11570,11570,0
20240405,120200,211568330,11570,11480,11570,11480,58
20240405,120100,210902400,11570,11570,11570,11570,0
20240405,120000,210902400,11570,11570,11570,11570,2
20240405,115900,210879260,11570,11570,11570,11570,0
20240405,115800,210879260,11570,11570,11570,11570,0
20240405,115700,210879260,11570,11570,11570,11570,0
20240405,115600,210879260,11570,11570,11570,11570,0
20240405,115500,210879260,11570,11570,11570,11570,1
20240405,115400,210867690,11570,11570,11570,11570,1
20240405,115300,210856120,11580,11580,11580,11580,0
20240405,115200,210856120,11580,11540,11580,11540,127
20240405,115100,209386540,11480,11520,11520,11480,1000
20240405,115000,197895480,11580,11580,11580,11580,5
20240405,114900,197837580,11580,11580,11580,11580,0
20240405,114800,197837580,11580,11580,11580,11580,0
20240405,114700,197837580,11580,11590,11590,11580,171
20240405,114600,195856980,11670,11670,11670,11670,0
20240405,114500,195856980,11670,11670,11670,11670,0
20240405,114400,195856980,11670,11670,11670,11670,0
20240405,114300,195856980,11670,11670,11670,11670,0
20240405,114200,195856980,11670,11670,11670,11670,0
20240405,114100,195856980,11670,11670,11670,11670,17
20240405,114000,195658590,11600,11610,11610,11600,10
20240405,113900,195542580,11680,11680,11680,11680,0
20240405,113800,195542580,11680,11680,11680,11680,0
20240405,113700,195542580,11680,11680,11680,11680,4
20240405,113600,195495860,11600,11700,11700,11600,12
20240405,113500,195355660,11630,11630,11630,11630,0
20240405,113400,195355660,11630,11630,11630,11630,0
20240405,113300,195355660,11630,11630,11630,11630,2
20240405,113200,195332400,11700,11700,11700,11700,0
20240405,113100,195332400,11700,11700,11700,11700,0
20240405,113000,195332400,11700,11700,11700,11700,0
20240405,112900,195332400,11700,11700,11700,11700,20
20240405,112800,195098400,11700,11700,11700,11700,0
20240405,112700,195098400,11700,11700,11700,11700,0
20240405,112600,195098400,11700,11560,11700,11560,1160
20240405,112500,181605600,11570,11570,11570,11570,0
20240405,112400,181605600,11570,11570,11570,11570,11
20240405,112300,181478330,11570,11570,11570,11570,0
20240405,112200,181478330,11570,11570,11570,11570,0
20240405,112100,181478330,11570,11570,11570,11570,5
20240405,112000,181420480,11600,11600,11600,11600,0
20240405,111900,181420480,11600,11600,11600,11600,0
20240405,111800,181420480,11600,11600,11600,11600,0
20240405,111700,181420480,11600,11600,11600,11600,0
20240405,111600,181420480,11600,11600,11600,11600,0
20240405,111500,181420480,11600,11600,11600,11600,10
20240405,111400,181304480,11620,11620,11620,11620,0
20240405,111300,181304480,11620,11620,11620,11620,0
20240405,111200,181304480,11620,11620,11620,11620,0
20240405,111100,181304480,11620,11620,11620,11620,0
20240405,111000,181304480,11620,11620,11620,11620,0
20240405,110900,181304480,11620,11620,11620,11620,1
20240405,110800,181292860,11600,11600,11600,11600,20
20240405,110700,181060860,11620,11620,11620,11620,1
20240405,110600,181049240,11640,11510,11640,11490,503
20240405,110500,175236950,11650,11540,11650,11540,637
20240405,110400,167857510,11540,11540,11540,11540,1
20240405,110300,167845970,11480,11490,11540,11480,618
20240405,110200,160746310,11550,11550,11550,11550,0
20240405,110100,160746310,11550,11550,11550,11550,1
20240405,110000,160734760,11570,11570,11570,11570,0
20240405,105900,160734760,11570,11570,11570,11570,1
20240405,105800,160723190,11500,11500,11500,11500,10
20240405,105700,160608190,11570,11570,11570,11570,0
20240405,105600,160608190,11570,11570,11570,11570,1
20240405,105500,160596620,11570,11570,11570,11570,0
20240405,105400,160596620,11570,11490,11570,11490,270
20240405,105300,157494240,11570,11570,11570,11570,0
20240405,105200,157494240,11570,11570,11570,11570,0
20240405,105100,157494240,11570,11570,11570,11570,0
20240405,105000,157494240,11570,11570,11570,11570,1
20240405,104900,157482670,11570,11570,11570,11570,0
20240405,104800,157482670,11570,11500,11570,11490,101
20240405,104700,156321800,11570,11570,11570,11570,2
20240405,104600,156298660,11570,11570,11570,11570,0
20240405,104500,156298660,11570,11490,11570,11490,195
20240405,104400,154051150,11570,11570,11570,11570,22
20240405,104300,153796610,11490,11490,11490,11490,67
20240405,104200,153026780,11570,11500,11570,11490,19
20240405,104100,152808340,11570,11570,11570,11570,0
20240405,104000,152808340,11570,11500,11570,11500,102
20240405,103900,151635270,11570,11570,11570,11570,1
20240405,103800,151623700,11570,11500,11570,11500,3
20240405,103700,151589060,11570,11570,11570,11570,0
20240405,103600,151589060,11570,11570,11570,11570,1
20240405,103500,151577490,11510,11510,11510,11480,1156
20240405,103400,138285670,11570,11570,11570,11570,0
20240405,103300,138285670,11570,11560,11570,11500,269
20240405,103200,135189900,11570,11520,11580,11520,124
20240405,103100,133761210,11580,11580,11580,11580,1
20240405,103000,133749630,11530,11530,11530,11530,145
20240405,102900,132077780,11580,11530,11580,11530,377
20240405,102800,127730920,11580,11580,11580,11580,1
20240405,102700,127719340,11530,11530,11530,11530,386
20240405,102600,123268760,11580,11580,11580,11580,14
20240405,102500,123106640,11580,11580,11580,11580,6
20240405,102400,123037160,11620,11610,11620,11610,102
20240405,102300,121851930,11620,11620,11620,11620,0
20240405,102200,121851930,11620,11620,11620,11620,0
20240405,102100,121851930,11620,11620,11620,11620,0
20240405,102000,121851930,11620,11620,11620,11620,0
20240405,101900,121851930,11620,11620,11620,11620,0
20240405,101800,121851930,11620,11620,11620,11620,0
20240405,101700,121851930,11620,11590,11620,11590,1000
20240405,101600,110234440,11520,11520,11520,11520,10
20240405,101500,110119240,11590,11590,11590,11590,0
20240405,101400,110119240,11590,11590,11590,11590,101
20240405,101300,108948650,11520,11520,11520,11520,1
20240405,101200,108937130,11520,11520,11520,11520,100
20240405,101100,107785130,11520,11560,11560,11520,20
20240405,101000,107554550,11590,11590,11590,11590,0
20240405,100900,107554550,11590,11590,11590,11590,0
20240405,100800,107554550,11590,11590,11590,11590,8
20240405,100700,107461830,11570,11570,11570,11570,0
20240405,100600,107461830,11570,11570,11570,11570,12
20240405,100500,107322990,11580,11590,11590,11580,114
20240405,100400,106002670,11580,11590,11590,11580,4
20240405,100300,105956330,11580,11580,11580,11580,1
20240405,100200,105944750,11580,11570,11580,11570,106
20240405,100100,104718270,11510,11510,11510,11510,0
20240405,100000,104718270,11510,11510,11510,11510,0
20240405,095900,104718270,11510,11580,11580,11510,16
20240405,095800,104533410,11580,11580,11590,11580,43
20240405,095700,104035150,11500,11510,11510,11500,100
20240405,095600,102885080,11590,11590,11590,11590,1
20240405,095500,102873490,11590,11590,11590,11590,0
20240405,095400,102873490,11590,11590,11590,11590,0
20240405,095300,102873490,11590,11590,11590,11590,0
20240405,095200,102873490,11590,11590,11590,11590,0
20240405,095100,102873490,11590,11590,11590,11590,0
20240405,095000,102873490,11590,11590,11590,11590,12
20240405,094900,102734410,11500,11500,11500,11500,0
20240405,094800,102734410,11500,11540,11540,11500,50
20240405,094700,102159330,11590,11590,11590,11590,20
20240405,094600,101927530,11590,11590,11590,11590,0
20240405,094500,101927530,11590,11590,11590,11590,0
20240405,094400,101927530,11590,11590,11590,11590,0
20240405,094300,101927530,11590,11590,11590,11590,2
20240405,094200,101904350,11590,11490,11590,11490,3
20240405,094100,101869680,11500,11500,11500,11500,140
20240405,094000,100259680,11500,11500,11500,11500,120
20240405,093900,98879680,11500,11510,11510,11500,37
20240405,093800,98453870,11600,11600,11600,11600,0
20240405,093700,98453870,11600,11600,11600,11510,5
20240405,093600,98396140,11500,11610,11610,11500,415
20240405,093500,93615920,11630,11630,11630,11630,0
20240405,093400,93615920,11630,11630,11630,11630,14
20240405,093300,93453100,11630,11630,11630,11630,0
20240405,093200,93453100,11630,11630,11630,11630,0
20240405,093100,93453100,11630,11630,11630,11630,0
20240405,093000,93453100,11630,11630,11630,11630,50
20240405,092900,92871600,11630,11630,11630,11630,10
20240405,092800,92755300,11630,11630,11630,11630,1
20240405,092700,92743670,11620,11630,11630,11620,131
20240405,092600,91221440,11620,11620,11620,11620,0
20240405,092500,91221440,11620,11620,11620,11620,20
20240405,092400,90989040,11630,11630,11630,11630,0
20240405,092300,90989040,11630,11600,11630,11600,100
20240405,092200,89826850,11630,11630,11630,11560,2102
20240405,092100,65518120,11630,11600,11630,11600,11
20240405,092000,65390490,11630,11630,11630,11630,1
20240405,091900,65378860,11580,11580,11630,11580,123
20240405,091800,63954420,11590,11600,11600,11590,96
20240405,091700,62841750,11600,11600,11600,11600,80
20240405,091600,61913750,11600,11630,11630,11600,204
20240405,091500,59543770,11630,11630,11630,11620,152
20240405,091400,57777010,11700,11700,11700,11700,0
20240405,091300,57777010,11700,11690,11700,11690,251
20240405,091200,54842810,11700,11700,11710,11590,111
20240405,091100,53549020,11730,11800,11800,11590,595
20240405,091000,46595540,11830,11700,11840,11690,159
20240405,090900,44734630,11860,11610,11870,11610,1607
20240405,090800,25964330,11580,11500,11580,11500,793
20240405,090700,16797550,11560,11560,11560,11560,50
20240405,090600,16219550,11570,11530,11570,11500,437
20240405,090500,11170270,11570,11560,11570,11560,47
20240405,090400,10626510,11570,11580,11580,11530,147
20240405,090300,8928700,11580,11580,11580,11580,0
20240405,090200,8928700,11580,11580,11580,11580,61
20240405,090100,8222320,11620,11620,11620,11620,0
20240405,090000,8222320,11620,11500,11620,11480,715