KissMeData/393210/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,205500,23761176040,5620,5620,5620,5620,20825
20240403,205400,23761176040,5620,5620,5620,5620,0
20240403,205300,23761176040,5620,5620,5620,5620,0
20240403,205200,23761176040,5620,5620,5620,5620,0
20240403,205100,23761176040,5620,5620,5620,5620,0
20240403,205000,23761176040,5620,5620,5620,5620,0
20240403,204900,23761176040,5620,5620,5620,5620,0
20240403,204800,23761176040,5620,5620,5620,5620,0
20240403,204700,23761176040,5620,5620,5620,5620,0
20240403,204600,23761176040,5620,5620,5620,5620,0
20240403,204500,23761176040,5620,5620,5620,5620,0
20240403,204400,23761176040,5620,5620,5620,5620,0
20240403,204300,23761176040,5620,5620,5620,5620,0
20240403,204200,23761176040,5620,5620,5620,5620,0
20240403,204100,23761176040,5620,5620,5620,5620,0
20240403,204000,23761176040,5620,5620,5620,5620,0
20240403,203900,23761176040,5620,5620,5620,5620,0
20240403,203800,23761176040,5620,5620,5620,5620,0
20240403,203700,23761176040,5620,5620,5620,5620,0
20240403,203600,23761176040,5620,5620,5620,5620,0
20240403,203500,23761176040,5620,5620,5620,5620,0
20240403,203400,23761176040,5620,5620,5620,5620,0
20240403,203300,23761176040,5620,5620,5620,5620,0
20240403,203200,23761176040,5620,5620,5620,5620,0
20240403,203100,23761176040,5620,5620,5620,5620,0
20240403,203000,23761176040,5620,5620,5620,5620,0
20240403,202900,23761176040,5620,5620,5620,5620,0
20240403,202800,23761176040,5620,5620,5620,5620,0
20240403,202700,23761176040,5620,5620,5620,5620,0
20240403,202600,23761176040,5620,5620,5620,5620,0
20240403,202500,23761176040,5620,5620,5620,5620,20825
20240403,202400,23761176040,5620,5620,5620,5620,0
20240403,202300,23761176040,5620,5620,5620,5620,0
20240403,202200,23761176040,5620,5620,5620,5620,0
20240403,202100,23761176040,5620,5620,5620,5620,0
20240403,202000,23761176040,5620,5620,5620,5620,0
20240403,201900,23761176040,5620,5620,5620,5620,0
20240403,201800,23761176040,5620,5620,5620,5620,0
20240403,201700,23761176040,5620,5620,5620,5620,0
20240403,201600,23761176040,5620,5620,5620,5620,0
20240403,201500,23761176040,5620,5620,5620,5620,0
20240403,201400,23761176040,5620,5620,5620,5620,0
20240403,201300,23761176040,5620,5620,5620,5620,0
20240403,201200,23761176040,5620,5620,5620,5620,0
20240403,201100,23761176040,5620,5620,5620,5620,0
20240403,201000,23761176040,5620,5620,5620,5620,0
20240403,200900,23761176040,5620,5620,5620,5620,0
20240403,200800,23761176040,5620,5620,5620,5620,0
20240403,200700,23761176040,5620,5620,5620,5620,0
20240403,200600,23761176040,5620,5620,5620,5620,0
20240403,200500,23761176040,5620,5620,5620,5620,0
20240403,200400,23761176040,5620,5620,5620,5620,0
20240403,200300,23761176040,5620,5620,5620,5620,0
20240403,200200,23761176040,5620,5620,5620,5620,0
20240403,200100,23761176040,5620,5620,5620,5620,0
20240403,200000,23761176040,5620,5620,5620,5620,0
20240403,195900,23761176040,5620,5620,5620,5620,0
20240403,195800,23761176040,5620,5620,5620,5620,0
20240403,195700,23761176040,5620,5620,5620,5620,0
20240403,195600,23761176040,5620,5620,5620,5620,0
20240403,195500,23761176040,5620,5620,5620,5620,20825
20240403,195400,23761176040,5620,5620,5620,5620,0
20240403,195300,23761176040,5620,5620,5620,5620,0
20240403,195200,23761176040,5620,5620,5620,5620,0
20240403,195100,23761176040,5620,5620,5620,5620,0
20240403,195000,23761176040,5620,5620,5620,5620,0
20240403,194900,23761176040,5620,5620,5620,5620,0
20240403,194800,23761176040,5620,5620,5620,5620,0
20240403,194700,23761176040,5620,5620,5620,5620,0
20240403,194600,23761176040,5620,5620,5620,5620,0
20240403,194500,23761176040,5620,5620,5620,5620,0
20240403,194400,23761176040,5620,5620,5620,5620,0
20240403,194300,23761176040,5620,5620,5620,5620,0
20240403,194200,23761176040,5620,5620,5620,5620,0
20240403,194100,23761176040,5620,5620,5620,5620,0
20240403,194000,23761176040,5620,5620,5620,5620,0
20240403,193900,23761176040,5620,5620,5620,5620,0
20240403,193800,23761176040,5620,5620,5620,5620,0
20240403,193700,23761176040,5620,5620,5620,5620,0
20240403,193600,23761176040,5620,5620,5620,5620,0
20240403,193500,23761176040,5620,5620,5620,5620,0
20240403,193400,23761176040,5620,5620,5620,5620,0
20240403,193300,23761176040,5620,5620,5620,5620,0
20240403,193200,23761176040,5620,5620,5620,5620,0
20240403,193100,23761176040,5620,5620,5620,5620,0
20240403,193000,23761176040,5620,5620,5620,5620,0
20240403,192900,23761176040,5620,5620,5620,5620,0
20240403,192800,23761176040,5620,5620,5620,5620,0
20240403,192700,23761176040,5620,5620,5620,5620,0
20240403,192600,23761176040,5620,5620,5620,5620,0
20240403,192500,23761176040,5620,5620,5620,5620,20825
20240403,192400,23761176040,5620,5620,5620,5620,0
20240403,192300,23761176040,5620,5620,5620,5620,0
20240403,192200,23761176040,5620,5620,5620,5620,0
20240403,192100,23761176040,5620,5620,5620,5620,0
20240403,192000,23761176040,5620,5620,5620,5620,0
20240403,191900,23761176040,5620,5620,5620,5620,0
20240403,191800,23761176040,5620,5620,5620,5620,0
20240403,191700,23761176040,5620,5620,5620,5620,0
20240403,191600,23761176040,5620,5620,5620,5620,0
20240403,191500,23761176040,5620,5620,5620,5620,0
20240403,191400,23761176040,5620,5620,5620,5620,0
20240403,191300,23761176040,5620,5620,5620,5620,0
20240403,191200,23761176040,5620,5620,5620,5620,0
20240403,191100,23761176040,5620,5620,5620,5620,0
20240403,191000,23761176040,5620,5620,5620,5620,0
20240403,190900,23761176040,5620,5620,5620,5620,0
20240403,190800,23761176040,5620,5620,5620,5620,0
20240403,190700,23761176040,5620,5620,5620,5620,0
20240403,190600,23761176040,5620,5620,5620,5620,0
20240403,190500,23761176040,5620,5620,5620,5620,0
20240403,190400,23761176040,5620,5620,5620,5620,0
20240403,190300,23761176040,5620,5620,5620,5620,0
20240403,190200,23761176040,5620,5620,5620,5620,0
20240403,190100,23761176040,5620,5620,5620,5620,0
20240403,190000,23761176040,5620,5620,5620,5620,0
20240403,185900,23761176040,5620,5620,5620,5620,0
20240403,185800,23761176040,5620,5620,5620,5620,0
20240403,185700,23761176040,5620,5620,5620,5620,0
20240403,185600,23761176040,5620,5620,5620,5620,0
20240403,185500,23761176040,5620,5620,5620,5620,20825
20240403,185400,23761176040,5620,5620,5620,5620,0
20240403,185300,23761176040,5620,5620,5620,5620,0
20240403,185200,23761176040,5620,5620,5620,5620,0
20240403,185100,23761176040,5620,5620,5620,5620,0
20240403,185000,23761176040,5620,5620,5620,5620,0
20240403,184900,23761176040,5620,5620,5620,5620,0
20240403,184800,23761176040,5620,5620,5620,5620,0
20240403,184700,23761176040,5620,5620,5620,5620,0
20240403,184600,23761176040,5620,5620,5620,5620,0
20240403,184500,23761176040,5620,5620,5620,5620,0
20240403,184400,23761176040,5620,5620,5620,5620,0
20240403,184300,23761176040,5620,5620,5620,5620,0
20240403,184200,23761176040,5620,5620,5620,5620,0
20240403,184100,23761176040,5620,5620,5620,5620,0
20240403,184000,23761176040,5620,5620,5620,5620,0
20240403,183900,23761176040,5620,5620,5620,5620,0
20240403,183800,23761176040,5620,5620,5620,5620,0
20240403,183700,23761176040,5620,5620,5620,5620,0
20240403,183600,23761176040,5620,5620,5620,5620,0
20240403,183500,23761176040,5620,5620,5620,5620,0
20240403,183400,23761176040,5620,5620,5620,5620,0
20240403,183300,23761176040,5620,5620,5620,5620,0
20240403,183200,23761176040,5620,5620,5620,5620,0
20240403,183100,23761176040,5620,5620,5620,5620,0
20240403,183000,23761176040,5620,5620,5620,5620,0
20240403,182900,23761176040,5620,5620,5620,5620,0
20240403,182800,23761176040,5620,5620,5620,5620,0
20240403,182700,23761176040,5620,5620,5620,5620,0
20240403,182600,23761176040,5620,5620,5620,5620,0
20240403,182500,23761176040,5620,5620,5620,5620,20825
20240403,182400,23761176040,5620,5620,5620,5620,0
20240403,182300,23761176040,5620,5620,5620,5620,0
20240403,182200,23761176040,5620,5620,5620,5620,0
20240403,182100,23761176040,5620,5620,5620,5620,0
20240403,182000,23761176040,5620,5620,5620,5620,0
20240403,181900,23761176040,5620,5620,5620,5620,0
20240403,181800,23761176040,5620,5620,5620,5620,0
20240403,181700,23761176040,5620,5620,5620,5620,0
20240403,181600,23761176040,5620,5620,5620,5620,0
20240403,181500,23761176040,5620,5620,5620,5620,0
20240403,181400,23761176040,5620,5620,5620,5620,0
20240403,181300,23761176040,5620,5620,5620,5620,0
20240403,181200,23761176040,5620,5620,5620,5620,0
20240403,181100,23761176040,5620,5620,5620,5620,0
20240403,181000,23761176040,5620,5620,5620,5620,0
20240403,180900,23761176040,5620,5620,5620,5620,0
20240403,180800,23761176040,5620,5620,5620,5620,0
20240403,180700,23761176040,5620,5620,5620,5620,0
20240403,180600,23761176040,5620,5620,5620,5620,0
20240403,180500,23761176040,5620,5620,5620,5620,0
20240403,180400,23761176040,5620,5620,5620,5620,0
20240403,180300,23761176040,5620,5620,5620,5620,0
20240403,180200,23761176040,5620,5620,5620,5620,0
20240403,180100,23761176040,5620,5620,5620,5620,0
20240403,180000,23761176040,5620,5620,5620,5620,0
20240403,175900,23761176040,5620,5620,5620,5620,0
20240403,175800,23761176040,5620,5620,5620,5620,0
20240403,175700,23761176040,5620,5620,5620,5620,0
20240403,175600,23761176040,5620,5620,5620,5620,0
20240403,175500,23761176040,5620,5620,5620,5620,20825
20240403,175400,23761176040,5620,5620,5620,5620,0
20240403,175300,23761176040,5620,5620,5620,5620,0
20240403,175200,23761176040,5620,5620,5620,5620,0
20240403,175100,23761176040,5620,5620,5620,5620,0
20240403,175000,23761176040,5620,5620,5620,5620,0
20240403,174900,23761176040,5620,5620,5620,5620,0
20240403,174800,23761176040,5620,5620,5620,5620,0
20240403,174700,23761176040,5620,5620,5620,5620,0
20240403,174600,23761176040,5620,5620,5620,5620,0
20240403,174500,23761176040,5620,5620,5620,5620,0
20240403,174400,23761176040,5620,5620,5620,5620,0
20240403,174300,23761176040,5620,5620,5620,5620,0
20240403,174200,23761176040,5620,5620,5620,5620,0
20240403,174100,23761176040,5620,5620,5620,5620,0
20240403,174000,23761176040,5620,5620,5620,5620,0
20240403,173900,23761176040,5620,5620,5620,5620,0
20240403,173800,23761176040,5620,5620,5620,5620,0
20240403,173700,23761176040,5620,5620,5620,5620,0
20240403,173600,23761176040,5620,5620,5620,5620,0
20240403,173500,23761176040,5620,5620,5620,5620,0
20240403,173400,23761176040,5620,5620,5620,5620,0
20240403,173300,23761176040,5620,5620,5620,5620,0
20240403,173200,23761176040,5620,5620,5620,5620,0
20240403,173100,23761176040,5620,5620,5620,5620,0
20240403,173000,23761176040,5620,5620,5620,5620,0
20240403,172900,23761176040,5620,5620,5620,5620,0
20240403,172800,23761176040,5620,5620,5620,5620,0
20240403,172700,23761176040,5620,5620,5620,5620,0
20240403,172600,23761176040,5620,5620,5620,5620,0
20240403,172500,23761176040,5620,5620,5620,5620,20825
20240403,172400,23761176040,5620,5620,5620,5620,0
20240403,172300,23761176040,5620,5620,5620,5620,0
20240403,172200,23761176040,5620,5620,5620,5620,0
20240403,172100,23761176040,5620,5620,5620,5620,0
20240403,172000,23761176040,5620,5620,5620,5620,0
20240403,171900,23761176040,5620,5620,5620,5620,0
20240403,171800,23761176040,5620,5620,5620,5620,0
20240403,171700,23761176040,5620,5620,5620,5620,0
20240403,171600,23761176040,5620,5620,5620,5620,0
20240403,171500,23761176040,5620,5620,5620,5620,0
20240403,171400,23761176040,5620,5620,5620,5620,0
20240403,171300,23761176040,5620,5620,5620,5620,0
20240403,171200,23761176040,5620,5620,5620,5620,0
20240403,171100,23761176040,5620,5620,5620,5620,0
20240403,171000,23761176040,5620,5620,5620,5620,0
20240403,170900,23761176040,5620,5620,5620,5620,0
20240403,170800,23761176040,5620,5620,5620,5620,0
20240403,170700,23761176040,5620,5620,5620,5620,0
20240403,170600,23761176040,5620,5620,5620,5620,0
20240403,170500,23761176040,5620,5620,5620,5620,0
20240403,170400,23761176040,5620,5620,5620,5620,0
20240403,170300,23761176040,5620,5620,5620,5620,0
20240403,170200,23761176040,5620,5620,5620,5620,0
20240403,170100,23761176040,5620,5620,5620,5620,0
20240403,170000,23761176040,5620,5620,5620,5620,0
20240403,165900,23761176040,5620,5620,5620,5620,0
20240403,165800,23761176040,5620,5620,5620,5620,0
20240403,165700,23761176040,5620,5620,5620,5620,0
20240403,165600,23761176040,5620,5620,5620,5620,0
20240403,165500,23761176040,5620,5620,5620,5620,20825
20240403,165400,23761176040,5620,5620,5620,5620,0
20240403,165300,23761176040,5620,5620,5620,5620,0
20240403,165200,23761176040,5620,5620,5620,5620,0
20240403,165100,23761176040,5620,5620,5620,5620,0
20240403,165000,23761176040,5620,5620,5620,5620,0
20240403,164900,23761176040,5620,5620,5620,5620,0
20240403,164800,23761176040,5620,5620,5620,5620,0
20240403,164700,23761176040,5620,5620,5620,5620,0
20240403,164600,23761176040,5620,5620,5620,5620,0
20240403,164500,23761176040,5620,5620,5620,5620,0
20240403,164400,23761176040,5620,5620,5620,5620,0
20240403,164300,23761176040,5620,5620,5620,5620,0
20240403,164200,23761176040,5620,5620,5620,5620,0
20240403,164100,23761176040,5620,5620,5620,5620,0
20240403,164000,23761176040,5620,5620,5620,5620,0
20240403,163900,23761176040,5620,5620,5620,5620,0
20240403,163800,23761176040,5620,5620,5620,5620,0
20240403,163700,23761176040,5620,5620,5620,5620,0
20240403,163600,23761176040,5620,5620,5620,5620,0
20240403,163500,23761176040,5620,5620,5620,5620,0
20240403,163400,23761176040,5620,5620,5620,5620,0
20240403,163300,23761176040,5620,5620,5620,5620,0
20240403,163200,23761176040,5620,5620,5620,5620,0
20240403,163100,23761176040,5620,5620,5620,5620,0
20240403,163000,23761176040,5620,5620,5620,5620,0
20240403,162900,23761176040,5620,5620,5620,5620,0
20240403,162800,23761176040,5620,5620,5620,5620,0
20240403,162700,23761176040,5620,5620,5620,5620,0
20240403,162600,23761176040,5620,5620,5620,5620,0
20240403,162500,23761176040,5620,5620,5620,5620,20825
20240403,162400,23761176040,5620,5620,5620,5620,0
20240403,162300,23761176040,5620,5620,5620,5620,0
20240403,162200,23761176040,5620,5620,5620,5620,0
20240403,162100,23761176040,5620,5620,5620,5620,0
20240403,162000,23761176040,5620,5620,5620,5620,0
20240403,161900,23761176040,5620,5620,5620,5620,0
20240403,161800,23761176040,5620,5620,5620,5620,0
20240403,161700,23761176040,5620,5620,5620,5620,0
20240403,161600,23761176040,5620,5620,5620,5620,0
20240403,161500,23761176040,5620,5620,5620,5620,0
20240403,161400,23761176040,5620,5620,5620,5620,0
20240403,161300,23761176040,5620,5620,5620,5620,0
20240403,161200,23761176040,5620,5620,5620,5620,0
20240403,161100,23761176040,5620,5620,5620,5620,0
20240403,161000,23761176040,5620,5620,5620,5620,0
20240403,160900,23761176040,5620,5620,5620,5620,0
20240403,160800,23761176040,5620,5620,5620,5620,0
20240403,160700,23761176040,5620,5620,5620,5620,0
20240403,160600,23761176040,5620,5620,5620,5620,0
20240403,160500,23761176040,5620,5620,5620,5620,0
20240403,160400,23761176040,5620,5620,5620,5620,0
20240403,160300,23761176040,5620,5620,5620,5620,0
20240403,160200,23761176040,5620,5620,5620,5620,0
20240403,160100,23761176040,5620,5620,5620,5620,0
20240403,160000,23761176040,5620,5620,5620,5620,0
20240403,155900,23761176040,5620,5620,5620,5620,0
20240403,155800,23761176040,5620,5620,5620,5620,0
20240403,155700,23761176040,5620,5620,5620,5620,0
20240403,155600,23761176040,5620,5620,5620,5620,0
20240403,155500,23761176040,5620,5620,5620,5620,20825
20240403,155400,23761176040,5620,5620,5620,5620,0
20240403,155300,23761176040,5620,5620,5620,5620,0
20240403,155200,23761176040,5620,5620,5620,5620,0
20240403,155100,23761176040,5620,5620,5620,5620,0
20240403,155000,23761176040,5620,5620,5620,5620,0
20240403,154900,23761176040,5620,5620,5620,5620,0
20240403,154800,23761176040,5620,5620,5620,5620,0
20240403,154700,23761176040,5620,5620,5620,5620,0
20240403,154600,23761176040,5620,5620,5620,5620,0
20240403,154500,23761176040,5620,5620,5620,5620,0
20240403,154400,23761176040,5620,5620,5620,5620,0
20240403,154300,23761176040,5620,5620,5620,5620,0
20240403,154200,23761176040,5620,5620,5620,5620,0
20240403,154100,23761176040,5620,5620,5620,5620,0
20240403,154000,23761176040,5620,5620,5620,5620,0
20240403,153900,23761176040,5620,5620,5620,5620,0
20240403,153800,23761176040,5620,5620,5620,5620,0
20240403,153700,23761176040,5620,5620,5620,5620,0
20240403,153600,23761176040,5620,5620,5620,5620,0
20240403,153500,23761176040,5620,5620,5620,5620,0
20240403,153400,23761176040,5620,5620,5620,5620,0
20240403,153300,23761176040,5620,5620,5620,5620,0
20240403,153200,23761176040,5620,5620,5620,5620,0
20240403,153100,23761176040,5620,5620,5620,5620,0
20240403,153000,23761176040,5620,5620,5620,5620,20825
20240403,152900,23644139540,5620,5620,5620,5620,0
20240403,152800,23644139540,5620,5620,5620,5620,0
20240403,152700,23644139540,5620,5620,5620,5620,0
20240403,152600,23644139540,5620,5620,5620,5620,0
20240403,152500,23644139540,5620,5620,5620,5620,0
20240403,152400,23644139540,5620,5620,5620,5620,0
20240403,152300,23644139540,5620,5620,5620,5620,0
20240403,152200,23644139540,5620,5620,5620,5620,0
20240403,152100,23644139540,5620,5620,5620,5620,0
20240403,152000,23644139540,5620,5620,5620,5620,0
20240403,151900,23644139540,5620,5620,5630,5600,11650
20240403,151800,23578809390,5620,5600,5620,5590,2056
20240403,151700,23567280430,5600,5600,5620,5590,1615
20240403,151600,23558233180,5600,5600,5620,5600,5314
20240403,151500,23528454360,5610,5590,5640,5590,8774
20240403,151400,23479193070,5590,5620,5630,5580,10161
20240403,151300,23422280550,5620,5620,5620,5610,2846
20240403,151200,23406294530,5630,5630,5630,5610,4814
20240403,151100,23379243540,5620,5630,5630,5620,2771
20240403,151000,23363664250,5640,5630,5650,5620,2573
20240403,150900,23349173630,5630,5620,5630,5610,8011
20240403,150800,23304163290,5620,5650,5660,5620,4150
20240403,150700,23280796560,5660,5640,5660,5620,12406
20240403,150600,23210890370,5640,5640,5660,5630,3426
20240403,150500,23191575280,5640,5660,5660,5640,5161
20240403,150400,23162420200,5660,5660,5670,5650,3310
20240403,150300,23143680580,5650,5650,5660,5640,6391
20240403,150200,23107551190,5650,5680,5680,5650,8436
20240403,150100,23059814210,5680,5690,5700,5680,1800
20240403,150000,23049585080,5680,5670,5700,5670,3580
20240403,145900,23029239850,5670,5660,5670,5650,3983
20240403,145800,23006677880,5660,5690,5690,5640,7997
20240403,145700,22961432240,5670,5710,5710,5660,7398
20240403,145600,22919424680,5700,5700,5710,5700,1402
20240403,145500,22911432280,5700,5710,5710,5700,2470
20240403,145400,22897343420,5720,5720,5720,5720,792
20240403,145300,22892813180,5730,5720,5730,5720,301
20240403,145200,22891091350,5730,5740,5740,5730,5251
20240403,145100,22861002970,5740,5740,5740,5730,1497
20240403,145000,22852421690,5740,5730,5740,5720,2872
20240403,144900,22835983010,5710,5730,5730,5710,3736
20240403,144800,22814626760,5720,5710,5730,5710,1946
20240403,144700,22803506440,5710,5740,5740,5710,8001
20240403,144600,22757653690,5740,5740,5740,5730,1085
20240403,144500,22751431970,5740,5730,5740,5730,984
20240403,144400,22745792810,5730,5760,5770,5730,3993
20240403,144300,22722849410,5750,5750,5760,5740,1896
20240403,144200,22711948760,5750,5730,5750,5730,1155
20240403,144100,22705319000,5730,5730,5740,5730,2547
20240403,144000,22690721070,5730,5730,5730,5720,859
20240403,143900,22685806700,5730,5710,5750,5710,1101
20240403,143800,22679494250,5730,5740,5760,5710,2534
20240403,143700,22664960510,5740,5690,5740,5680,9089
20240403,143600,22613115920,5700,5700,5700,5690,2316
20240403,143500,22599920240,5700,5710,5710,5700,1947
20240403,143400,22588816500,5710,5710,5720,5700,4551
20240403,143300,22562829800,5710,5700,5710,5700,1487
20240403,143200,22554350680,5700,5720,5720,5700,2239
20240403,143100,22541584440,5710,5700,5720,5700,1655
20240403,143000,22532134180,5700,5690,5710,5690,2863
20240403,142900,22515801750,5690,5690,5700,5680,1728
20240403,142800,22505978690,5690,5690,5700,5680,1274
20240403,142700,22498734810,5690,5680,5690,5680,3621
20240403,142600,22478136080,5680,5680,5690,5680,2071
20240403,142500,22466365350,5680,5690,5700,5680,5049
20240403,142400,22437647280,5680,5690,5700,5680,2240
20240403,142300,22424903660,5690,5690,5700,5690,878
20240403,142200,22419907800,5690,5700,5710,5690,3139
20240403,142100,22402024850,5700,5720,5720,5700,5622
20240403,142000,22369967340,5720,5700,5720,5690,6722
20240403,141900,22331625010,5700,5700,5700,5700,551
20240403,141800,22328484310,5710,5700,5710,5680,2696
20240403,141700,22313148640,5700,5670,5700,5660,3093
20240403,141600,22295539570,5660,5660,5690,5650,4202
20240403,141500,22271765150,5680,5670,5690,5640,8126
20240403,141400,22225711820,5670,5700,5700,5660,3964
20240403,141300,22203261360,5700,5700,5700,5670,3940
20240403,141200,22180861400,5710,5700,5710,5650,9779
20240403,141100,22125332110,5690,5700,5710,5690,1879
20240403,141000,22114623870,5700,5660,5710,5660,4204
20240403,140900,22090698450,5660,5670,5690,5660,2409
20240403,140800,22077049010,5680,5690,5690,5670,1811
20240403,140700,22066774060,5690,5640,5700,5630,3510
20240403,140600,22046898700,5660,5660,5660,5630,10327
20240403,140500,21988630280,5670,5680,5690,5640,15193
20240403,140400,21902702090,5690,5680,5690,5670,4892
20240403,140300,21874947970,5690,5670,5690,5670,5168
20240403,140200,21845624740,5680,5700,5700,5670,3926
20240403,140100,21823320370,5690,5720,5720,5670,6758
20240403,140000,21784863410,5700,5720,5730,5670,14041
20240403,135900,21704759530,5720,5750,5780,5720,11330
20240403,135800,21639516150,5760,5730,5770,5720,8634
20240403,135700,21589950100,5740,5710,5760,5710,16551
20240403,135600,21494975400,5730,5690,5730,5680,6352
20240403,135500,21458791890,5700,5690,5700,5680,5685
20240403,135400,21426465000,5690,5690,5720,5690,6524
20240403,135300,21389300810,5700,5700,5710,5680,3671
20240403,135200,21368410450,5710,5680,5730,5670,7371
20240403,135100,21326428990,5680,5740,5740,5660,37570
20240403,135000,21112707490,5730,5750,5750,5720,3609
20240403,134900,21092036900,5740,5730,5760,5720,3504
20240403,134800,21071956810,5730,5730,5770,5730,8483
20240403,134700,21023241620,5730,5730,5730,5710,2181
20240403,134600,21010769850,5730,5720,5730,5700,14645
20240403,134500,20927165190,5730,5730,5750,5700,9782
20240403,134400,20871241300,5740,5740,5740,5710,14114
20240403,134300,20790477930,5730,5770,5770,5730,19108
20240403,134200,20680762340,5770,5780,5800,5760,3708
20240403,134100,20659376220,5800,5820,5820,5770,7733
20240403,134000,20614586510,5800,5810,5820,5780,4107
20240403,133900,20590765080,5810,5780,5810,5770,2955
20240403,133800,20573657800,5780,5760,5790,5760,3390
20240403,133700,20554069600,5760,5780,5800,5760,5601
20240403,133600,20521698130,5780,5760,5800,5750,4435
20240403,133500,20496081090,5750,5780,5780,5740,23707
20240403,133400,20359808920,5780,5770,5790,5770,7044
20240403,133300,20319122920,5790,5800,5800,5760,16457
20240403,133200,20223942580,5810,5810,5820,5810,5147
20240403,133100,20194013480,5810,5770,5820,5770,14821
20240403,133000,20107991190,5770,5790,5800,5760,11611
20240403,132900,20040924760,5790,5790,5810,5760,9964
20240403,132800,19983335300,5790,5840,5840,5720,68128
20240403,132700,19589881090,5840,5820,5850,5800,17599
20240403,132600,19487412100,5810,5960,5960,5780,69787
20240403,132500,19079214290,5960,5970,5970,5940,8844
20240403,132400,19026603250,5970,5970,6030,5950,10842
20240403,132300,18961957330,5970,5960,6040,5950,16583
20240403,132200,18862596410,5960,5940,5960,5940,7265
20240403,132100,18819415780,5950,5940,5960,5930,13597
20240403,132000,18738614120,5940,5930,5980,5920,15315
20240403,131900,18647623990,5920,5990,6000,5920,23326
20240403,131800,18508878450,5990,6020,6020,5980,7960
20240403,131700,18461178640,6020,6010,6020,5950,49422
20240403,131600,18165938240,6000,6060,6060,6000,13447
20240403,131500,18084894690,6060,6100,6110,6060,17705
20240403,131400,17977040910,6110,6020,6110,6010,17582
20240403,131300,17870634980,6020,6060,6060,6000,21308
20240403,131200,17742410920,6060,6040,6080,6020,15299
20240403,131100,17649862840,6040,6030,6070,6030,19148
20240403,131000,17534115860,6030,6090,6100,6020,29618
20240403,130900,17354742510,6090,6110,6110,6030,37779
20240403,130800,17125828240,6110,6150,6160,6100,30291
20240403,130700,16940050230,6150,6090,6180,6070,41480
20240403,130600,16685718490,6070,6180,6180,6060,98930
20240403,130500,16080779150,6200,6220,6230,6160,53381
20240403,130400,15750322200,6230,6210,6230,6190,39337
20240403,130300,15506252260,6210,6280,6290,6170,85452
20240403,130200,14974799470,6260,6280,6350,6250,59589
20240403,130100,14599135220,6300,6360,6360,6260,75611
20240403,130000,14123089870,6350,6410,6410,6310,92882
20240403,125900,13532849600,6420,6350,6490,6320,178145
20240403,125800,12389941940,6350,6310,6450,6280,209776
20240403,125700,11053072980,6280,6090,6330,6090,217680
20240403,125600,9696016060,6100,6090,6120,6060,21202
20240403,125500,9566786710,6100,6010,6120,6000,76069
20240403,125400,9105659000,6020,6030,6040,6000,19732
20240403,125300,8987018020,6040,6020,6050,5990,48011
20240403,125200,8698312900,6030,6060,6080,6010,50547
20240403,125100,8393052620,6080,6060,6110,6060,28120
20240403,125000,8222131370,6060,6100,6120,6060,48469
20240403,124900,7926797600,6090,6160,6160,6070,34430
20240403,124800,7716117970,6160,6150,6160,6050,85931
20240403,124700,7190853310,6160,6150,6210,6120,116249
20240403,124600,6474360330,6160,6110,6180,6060,145605
20240403,124500,5583992180,6110,6040,6200,6010,228085
20240403,124400,4191725160,6040,5970,6150,5940,301385
20240403,124300,2370565260,5970,6000,6000,5970,53555
20240403,124200,2049357520,5990,5990,5990,5990,0
20240403,124100,2049357520,5990,5820,5990,5820,104273
20240403,124000,1433971710,5810,5760,5810,5760,11530
20240403,123900,1367159300,5750,5750,5760,5740,2029
20240403,123800,1355503620,5750,5770,5780,5750,1309
20240403,123700,1347959280,5770,5780,5800,5770,1593
20240403,123600,1338749590,5790,5800,5800,5770,3831
20240403,123500,1316563560,5800,5780,5810,5750,26151
20240403,123400,1165255490,5780,5740,5780,5700,14974
20240403,123300,1079148600,5700,5710,5730,5680,6044
20240403,123200,1044537330,5710,5710,5720,5700,1882
20240403,123100,1033776710,5710,5690,5710,5680,1968
20240403,123000,1022577740,5690,5710,5720,5690,1229
20240403,122900,1015569550,5700,5690,5700,5690,971
20240403,122800,1010043960,5680,5670,5680,5670,1072
20240403,122700,1003958040,5670,5670,5670,5670,1
20240403,122600,1003952370,5660,5660,5660,5650,2100
20240403,122500,992066470,5660,5660,5660,5660,10
20240403,122400,992009870,5650,5650,5650,5650,338
20240403,122300,990100170,5660,5660,5660,5650,1135
20240403,122200,983685060,5660,5660,5660,5660,1797
20240403,122100,973514040,5680,5670,5680,5670,409
20240403,122000,971190930,5680,5680,5680,5680,10
20240403,121900,971134130,5650,5670,5680,5650,146
20240403,121800,970307240,5670,5680,5680,5670,230
20240403,121700,969001940,5680,5670,5680,5630,4944
20240403,121600,941067230,5670,5700,5700,5670,3340
20240403,121500,922094510,5710,5700,5710,5700,929
20240403,121400,916799160,5700,5670,5700,5670,123
20240403,121300,916098090,5700,5700,5710,5670,1657
20240403,121200,906664290,5680,5710,5710,5680,1147
20240403,121100,900148100,5720,5720,5730,5690,6477
20240403,121000,863155980,5720,5700,5720,5690,5215
20240403,120900,833395580,5690,5660,5690,5660,5138
20240403,120800,804218240,5660,5660,5660,5660,1514
20240403,120700,795649000,5650,5650,5650,5650,592
20240403,120600,792304200,5640,5640,5650,5640,1791
20240403,120500,782201960,5630,5620,5630,5620,6
20240403,120400,782168190,5620,5620,5620,5620,178
20240403,120300,781167830,5640,5640,5640,5640,1
20240403,120200,781162190,5620,5620,5620,5620,1060
20240403,120100,775204990,5640,5650,5650,5640,1497
20240403,120000,766750140,5650,5650,5650,5650,201
20240403,115900,765614490,5650,5650,5650,5650,879
20240403,115800,760648140,5640,5650,5650,5640,438
20240403,115700,758176120,5650,5620,5650,5620,17798
20240403,115600,657873920,5610,5610,5610,5610,0
20240403,115500,657873920,5610,5620,5620,5610,1898
20240403,115400,647209510,5610,5610,5610,5610,0
20240403,115300,647209510,5610,5610,5610,5610,285
20240403,115200,645610660,5610,5610,5610,5610,100
20240403,115100,645049660,5570,5570,5570,5570,358
20240403,115000,643055600,5570,5570,5570,5570,0
20240403,114900,643055600,5570,5570,5570,5570,20
20240403,114800,642944200,5600,5610,5610,5600,9
20240403,114700,642893730,5600,5570,5600,5550,4216
20240403,114600,619377480,5570,5580,5580,5570,652
20240403,114500,615744570,5600,5600,5600,5600,0
20240403,114400,615744570,5600,5600,5600,5600,61
20240403,114300,615402970,5570,5600,5600,5570,702
20240403,114200,611485710,5580,5580,5580,5580,4
20240403,114100,611463390,5590,5600,5600,5590,324
20240403,114000,609649360,5620,5620,5620,5620,0
20240403,113900,609649360,5620,5620,5620,5620,1
20240403,113800,609643740,5620,5620,5620,5620,0
20240403,113700,609643740,5620,5610,5620,5610,207
20240403,113600,608482460,5590,5610,5610,5590,19
20240403,113500,608376230,5600,5620,5620,5600,195
20240403,113400,607283280,5620,5610,5620,5610,979
20240403,113300,601782530,5580,5580,5580,5580,0
20240403,113200,601782530,5580,5600,5600,5580,1386
20240403,113100,594027990,5600,5610,5610,5600,2277
20240403,113000,581276690,5600,5600,5600,5600,7
20240403,112900,581237490,5600,5600,5600,5600,32
20240403,112800,581058290,5600,5610,5620,5600,111
20240403,112700,580434910,5610,5630,5630,5610,900
20240403,112600,575380870,5630,5630,5630,5630,540
20240403,112500,572340670,5640,5640,5640,5640,5
20240403,112400,572312470,5640,5640,5640,5640,50
20240403,112300,572030470,5640,5640,5640,5640,260
20240403,112200,570564070,5640,5640,5640,5640,175
20240403,112100,569577070,5640,5630,5640,5630,797
20240403,112000,565083510,5630,5630,5630,5630,4
20240403,111900,565060990,5640,5620,5650,5620,584
20240403,111800,561769590,5630,5630,5630,5630,17
20240403,111700,561673880,5630,5630,5630,5630,110
20240403,111600,561054580,5630,5610,5630,5610,251
20240403,111500,559646450,5610,5620,5620,5610,1727
20240403,111400,549951860,5650,5650,5650,5650,20
20240403,111300,549838860,5620,5620,5620,5620,40
20240403,111200,549614060,5620,5620,5620,5620,912
20240403,111100,544488620,5620,5650,5650,5620,468
20240403,111000,541845410,5650,5670,5680,5650,2027
20240403,110900,530368000,5670,5650,5670,5650,650
20240403,110800,526687820,5660,5650,5690,5650,1609
20240403,110700,517588000,5650,5630,5650,5630,1531
20240403,110600,508952300,5640,5580,5640,5580,3302
20240403,110500,490392930,5580,5600,5600,5570,156
20240403,110400,489523650,5600,5580,5610,5570,837
20240403,110300,484847360,5610,5610,5610,5610,110
20240403,110200,484230260,5600,5600,5600,5600,759
20240403,110100,479979860,5600,5560,5600,5560,1097
20240403,110000,473839660,5590,5560,5590,5550,182
20240403,105900,472822420,5590,5590,5590,5590,633
20240403,105800,469283950,5590,5580,5590,5580,1011
20240403,105700,463635530,5580,5530,5580,5530,827
20240403,105600,459052870,5540,5540,5540,5540,7
20240403,105500,459014090,5540,5530,5540,5530,22
20240403,105400,458892310,5530,5540,5540,5530,18
20240403,105300,458792620,5540,5530,5540,5530,347
20240403,105200,456873590,5520,5510,5520,5510,370
20240403,105100,454833080,5510,5500,5510,5500,225
20240403,105000,453595490,5500,5500,5500,5500,13
20240403,104900,453523990,5500,5500,5500,5500,19
20240403,104800,453419490,5500,5500,5500,5500,10
20240403,104700,453364490,5500,5500,5500,5480,222
20240403,104600,452145490,5500,5500,5500,5500,15
20240403,104500,452062990,5500,5480,5500,5480,17
20240403,104400,451969670,5500,5500,5500,5500,13
20240403,104300,451898170,5500,5510,5510,5500,26
20240403,104200,451755010,5500,5500,5500,5500,7
20240403,104100,451716510,5500,5500,5500,5500,350
20240403,104000,449791510,5510,5510,5510,5510,7
20240403,103900,449752940,5510,5520,5520,5510,22
20240403,103800,449631610,5520,5520,5520,5520,13
20240403,103700,449559850,5510,5510,5510,5510,10
20240403,103600,449504750,5510,5510,5510,5490,257
20240403,103500,448089780,5510,5520,5520,5510,36
20240403,103400,447891220,5520,5490,5520,5490,53
20240403,103300,447600010,5490,5480,5490,5480,25
20240403,103200,447462840,5490,5490,5490,5490,438
20240403,103100,445058220,5490,5520,5520,5490,27
20240403,103000,444909720,5520,5520,5520,5520,20
20240403,102900,444799320,5520,5500,5520,5500,150
20240403,102800,443972660,5480,5470,5480,5460,144
20240403,102700,443186240,5480,5480,5480,5480,19
20240403,102600,443082120,5470,5480,5480,5470,120
20240403,102500,442425430,5480,5500,5500,5480,1904
20240403,102400,431972460,5490,5510,5520,5490,263
20240403,102300,430528160,5510,5510,5510,5510,22
20240403,102200,430406940,5500,5510,5510,5500,1046
20240403,102100,424653790,5510,5520,5520,5510,10
20240403,102000,424598610,5510,5510,5520,5510,1170
20240403,101900,418151740,5520,5520,5520,5520,23
20240403,101800,418024780,5520,5540,5540,5520,35
20240403,101700,417831460,5520,5540,5540,5520,142
20240403,101600,417047340,5540,5520,5540,5520,10
20240403,101500,416991960,5540,5540,5540,5540,22
20240403,101400,416870080,5540,5540,5540,5540,17
20240403,101300,416775900,5530,5540,5540,5530,194
20240403,101200,415703020,5540,5540,5540,5540,17
20240403,101100,415608840,5540,5540,5540,5530,25
20240403,101000,415470350,5540,5540,5540,5540,13
20240403,100900,415398330,5530,5530,5530,5530,27
20240403,100800,415249020,5520,5530,5540,5520,288
20240403,100700,413658980,5530,5530,5530,5520,21
20240403,100600,413542910,5530,5530,5530,5530,23
20240403,100500,413415720,5530,5530,5530,5530,6
20240403,100400,413382540,5530,5530,5530,5530,17
20240403,100300,413288530,5530,5540,5540,5530,110
20240403,100200,412680070,5540,5540,5540,5540,11
20240403,100100,412619130,5530,5530,5540,5530,419
20240403,100000,410298210,5530,5530,5530,5530,12
20240403,095900,410231850,5530,5530,5530,5530,12
20240403,095800,410165490,5530,5510,5530,5510,238
20240403,095700,408853350,5500,5510,5530,5500,259
20240403,095600,407427080,5530,5520,5530,5520,572
20240403,095500,404269200,5500,5500,5520,5500,14
20240403,095400,404191960,5520,5520,5520,5500,70
20240403,095300,403806460,5520,5520,5520,5520,169
20240403,095200,402873580,5520,5510,5520,5510,12
20240403,095100,402807380,5530,5500,5530,5490,130
20240403,095000,402092210,5530,5520,5530,5520,20
20240403,094900,401981750,5490,5500,5530,5490,548
20240403,094800,398967500,5500,5550,5550,5490,402
20240403,094700,396752970,5550,5550,5550,5550,12
20240403,094600,396686370,5550,5590,5590,5550,1950
20240403,094500,385847120,5580,5580,5580,5580,14
20240403,094400,385769000,5580,5590,5590,5520,2640
20240403,094300,371111150,5590,5580,5590,5580,106
20240403,094200,370519520,5590,5590,5590,5570,31
20240403,094100,370346370,5590,5610,5610,5590,59
20240403,094000,370015880,5610,5550,5610,5550,567
20240403,093900,366855710,5600,5600,5620,5500,8019
20240403,093800,322239460,5610,5610,5620,5610,142
20240403,093700,321442750,5610,5630,5640,5610,2692
20240403,093600,306323460,5620,5640,5640,5610,1380
20240403,093500,298553130,5640,5620,5640,5600,2011
20240403,093400,287279770,5600,5650,5700,5600,12530
20240403,093300,216684600,5630,5600,5630,5600,3530
20240403,093200,196834400,5600,5590,5600,5580,7387
20240403,093100,155470920,5600,5580,5600,5580,1023
20240403,093000,149753870,5570,5570,5570,5570,187
20240403,092900,148712280,5550,5560,5560,5550,750
20240403,092800,144545260,5550,5550,5550,5550,121
20240403,092700,143873710,5560,5550,5560,5520,416
20240403,092600,141564070,5560,5560,5560,5530,1317
20240403,092500,134254340,5550,5540,5560,5530,1428
20240403,092400,126338090,5540,5530,5540,5530,417
20240403,092300,124031260,5530,5530,5530,5530,390
20240403,092200,121874560,5530,5530,5530,5520,135
20240403,092100,121129010,5530,5530,5540,5490,1436
20240403,092000,113186870,5530,5540,5540,5530,227
20240403,091900,111931550,5540,5460,5550,5460,1866
20240403,091800,101713410,5450,5440,5450,5400,1813
20240403,091700,91834010,5450,5450,5450,5450,0
20240403,091600,91834010,5450,5440,5450,5390,7621
20240403,091500,50659820,5430,5440,5440,5430,333
20240403,091400,48849630,5450,5420,5450,5420,206
20240403,091300,47729050,5450,5450,5460,5440,462
20240403,091200,45213140,5450,5410,5450,5410,62
20240403,091100,44875320,5400,5430,5440,5400,1085
20240403,091000,39003790,5440,5440,5440,5440,0
20240403,090900,39003790,5440,5440,5440,5440,24
20240403,090800,38873230,5390,5390,5390,5390,128
20240403,090700,38183310,5390,5410,5410,5390,719
20240403,090600,34298750,5400,5400,5400,5400,26
20240403,090500,34158350,5390,5390,5390,5390,0
20240403,090400,34158350,5390,5400,5400,5390,2854
20240403,090300,18747950,5390,5390,5390,5390,367
20240403,090200,16769820,5380,5420,5420,5380,979
20240403,090100,11499550,5430,5440,5460,5430,899
20240403,090000,6606820,5450,5450,5450,5440,1213