KissMeData/036620/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,191100,4295179470,3590,3590,3590,3590,17316
20240405,191000,4295179470,3590,3590,3590,3590,0
20240405,190900,4295179470,3590,3590,3590,3590,0
20240405,190800,4295179470,3590,3590,3590,3590,0
20240405,190700,4295179470,3590,3590,3590,3590,0
20240405,190600,4295179470,3590,3590,3590,3590,0
20240405,190500,4295179470,3590,3590,3590,3590,0
20240405,190400,4295179470,3590,3590,3590,3590,0
20240405,190300,4295179470,3590,3590,3590,3590,0
20240405,190200,4295179470,3590,3590,3590,3590,0
20240405,190100,4295179470,3590,3590,3590,3590,0
20240405,190000,4295179470,3590,3590,3590,3590,0
20240405,185900,4295179470,3590,3590,3590,3590,0
20240405,185800,4295179470,3590,3590,3590,3590,0
20240405,185700,4295179470,3590,3590,3590,3590,0
20240405,185600,4295179470,3590,3590,3590,3590,0
20240405,185500,4295179470,3590,3590,3590,3590,0
20240405,185400,4295179470,3590,3590,3590,3590,0
20240405,185300,4295179470,3590,3590,3590,3590,0
20240405,185200,4295179470,3590,3590,3590,3590,0
20240405,185100,4295179470,3590,3590,3590,3590,0
20240405,185000,4295179470,3590,3590,3590,3590,0
20240405,184900,4295179470,3590,3590,3590,3590,0
20240405,184800,4295179470,3590,3590,3590,3590,0
20240405,184700,4295179470,3590,3590,3590,3590,0
20240405,184600,4295179470,3590,3590,3590,3590,0
20240405,184500,4295179470,3590,3590,3590,3590,0
20240405,184400,4295179470,3590,3590,3590,3590,0
20240405,184300,4295179470,3590,3590,3590,3590,0
20240405,184200,4295179470,3590,3590,3590,3590,0
20240405,184100,4295179470,3590,3590,3590,3590,17316
20240405,184000,4295179470,3590,3590,3590,3590,0
20240405,183900,4295179470,3590,3590,3590,3590,0
20240405,183800,4295179470,3590,3590,3590,3590,0
20240405,183700,4295179470,3590,3590,3590,3590,0
20240405,183600,4295179470,3590,3590,3590,3590,0
20240405,183500,4295179470,3590,3590,3590,3590,0
20240405,183400,4295179470,3590,3590,3590,3590,0
20240405,183300,4295179470,3590,3590,3590,3590,0
20240405,183200,4295179470,3590,3590,3590,3590,0
20240405,183100,4295179470,3590,3590,3590,3590,0
20240405,183000,4295179470,3590,3590,3590,3590,0
20240405,182900,4295179470,3590,3590,3590,3590,0
20240405,182800,4295179470,3590,3590,3590,3590,0
20240405,182700,4295179470,3590,3590,3590,3590,0
20240405,182600,4295179470,3590,3590,3590,3590,0
20240405,182500,4295179470,3590,3590,3590,3590,0
20240405,182400,4295179470,3590,3590,3590,3590,0
20240405,182300,4295179470,3590,3590,3590,3590,0
20240405,182200,4295179470,3590,3590,3590,3590,0
20240405,182100,4295179470,3590,3590,3590,3590,0
20240405,182000,4295179470,3590,3590,3590,3590,0
20240405,181900,4295179470,3590,3590,3590,3590,0
20240405,181800,4295179470,3590,3590,3590,3590,0
20240405,181700,4295179470,3590,3590,3590,3590,0
20240405,181600,4295179470,3590,3590,3590,3590,0
20240405,181500,4295179470,3590,3590,3590,3590,0
20240405,181400,4295179470,3590,3590,3590,3590,0
20240405,181300,4295179470,3590,3590,3590,3590,0
20240405,181200,4295179470,3590,3590,3590,3590,0
20240405,181100,4295179470,3590,3590,3590,3590,17316
20240405,181000,4295179470,3590,3590,3590,3590,0
20240405,180900,4295179470,3590,3590,3590,3590,0
20240405,180800,4295179470,3590,3590,3590,3590,0
20240405,180700,4295179470,3590,3590,3590,3590,0
20240405,180600,4295179470,3590,3590,3590,3590,0
20240405,180500,4295179470,3590,3590,3590,3590,0
20240405,180400,4295179470,3590,3590,3590,3590,0
20240405,180300,4295179470,3590,3590,3590,3590,0
20240405,180200,4295179470,3590,3590,3590,3590,0
20240405,180100,4295179470,3590,3590,3590,3590,0
20240405,180000,4295179470,3590,3590,3590,3590,0
20240405,175900,4295179470,3590,3590,3590,3590,0
20240405,175800,4295179470,3590,3590,3590,3590,0
20240405,175700,4295179470,3590,3590,3590,3590,0
20240405,175600,4295179470,3590,3590,3590,3590,0
20240405,175500,4295179470,3590,3590,3590,3590,0
20240405,175400,4295179470,3590,3590,3590,3590,0
20240405,175300,4295179470,3590,3590,3590,3590,0
20240405,175200,4295179470,3590,3590,3590,3590,0
20240405,175100,4295179470,3590,3590,3590,3590,0
20240405,175000,4295179470,3590,3590,3590,3590,0
20240405,174900,4295179470,3590,3590,3590,3590,0
20240405,174800,4295179470,3590,3590,3590,3590,0
20240405,174700,4295179470,3590,3590,3590,3590,0
20240405,174600,4295179470,3590,3590,3590,3590,0
20240405,174500,4295179470,3590,3590,3590,3590,0
20240405,174400,4295179470,3590,3590,3590,3590,0
20240405,174300,4295179470,3590,3590,3590,3590,0
20240405,174200,4295179470,3590,3590,3590,3590,0
20240405,174100,4295179470,3590,3590,3590,3590,17316
20240405,174000,4295179470,3590,3590,3590,3590,0
20240405,173900,4295179470,3590,3590,3590,3590,0
20240405,173800,4295179470,3590,3590,3590,3590,0
20240405,173700,4295179470,3590,3590,3590,3590,0
20240405,173600,4295179470,3590,3590,3590,3590,0
20240405,173500,4295179470,3590,3590,3590,3590,0
20240405,173400,4295179470,3590,3590,3590,3590,0
20240405,173300,4295179470,3590,3590,3590,3590,0
20240405,173200,4295179470,3590,3590,3590,3590,0
20240405,173100,4295179470,3590,3590,3590,3590,0
20240405,173000,4295179470,3590,3590,3590,3590,0
20240405,172900,4295179470,3590,3590,3590,3590,0
20240405,172800,4295179470,3590,3590,3590,3590,0
20240405,172700,4295179470,3590,3590,3590,3590,0
20240405,172600,4295179470,3590,3590,3590,3590,0
20240405,172500,4295179470,3590,3590,3590,3590,0
20240405,172400,4295179470,3590,3590,3590,3590,0
20240405,172300,4295179470,3590,3590,3590,3590,0
20240405,172200,4295179470,3590,3590,3590,3590,0
20240405,172100,4295179470,3590,3590,3590,3590,0
20240405,172000,4295179470,3590,3590,3590,3590,0
20240405,171900,4295179470,3590,3590,3590,3590,0
20240405,171800,4295179470,3590,3590,3590,3590,0
20240405,171700,4295179470,3590,3590,3590,3590,0
20240405,171600,4295179470,3590,3590,3590,3590,0
20240405,171500,4295179470,3590,3590,3590,3590,0
20240405,171400,4295179470,3590,3590,3590,3590,0
20240405,171300,4295179470,3590,3590,3590,3590,0
20240405,171200,4295179470,3590,3590,3590,3590,0
20240405,171100,4295179470,3590,3590,3590,3590,17316
20240405,171000,4295179470,3590,3590,3590,3590,0
20240405,170900,4295179470,3590,3590,3590,3590,0
20240405,170800,4295179470,3590,3590,3590,3590,0
20240405,170700,4295179470,3590,3590,3590,3590,0
20240405,170600,4295179470,3590,3590,3590,3590,0
20240405,170500,4295179470,3590,3590,3590,3590,0
20240405,170400,4295179470,3590,3590,3590,3590,0
20240405,170300,4295179470,3590,3590,3590,3590,0
20240405,170200,4295179470,3590,3590,3590,3590,0
20240405,170100,4295179470,3590,3590,3590,3590,0
20240405,170000,4295179470,3590,3590,3590,3590,0
20240405,165900,4295179470,3590,3590,3590,3590,0
20240405,165800,4295179470,3590,3590,3590,3590,0
20240405,165700,4295179470,3590,3590,3590,3590,0
20240405,165600,4295179470,3590,3590,3590,3590,0
20240405,165500,4295179470,3590,3590,3590,3590,0
20240405,165400,4295179470,3590,3590,3590,3590,0
20240405,165300,4295179470,3590,3590,3590,3590,0
20240405,165200,4295179470,3590,3590,3590,3590,0
20240405,165100,4295179470,3590,3590,3590,3590,0
20240405,165000,4295179470,3590,3590,3590,3590,0
20240405,164900,4295179470,3590,3590,3590,3590,0
20240405,164800,4295179470,3590,3590,3590,3590,0
20240405,164700,4295179470,3590,3590,3590,3590,0
20240405,164600,4295179470,3590,3590,3590,3590,0
20240405,164500,4295179470,3590,3590,3590,3590,0
20240405,164400,4295179470,3590,3590,3590,3590,0
20240405,164300,4295179470,3590,3590,3590,3590,0
20240405,164200,4295179470,3590,3590,3590,3590,0
20240405,164100,4295179470,3590,3590,3590,3590,17316
20240405,164000,4295179470,3590,3590,3590,3590,0
20240405,163900,4295179470,3590,3590,3590,3590,0
20240405,163800,4295179470,3590,3590,3590,3590,0
20240405,163700,4295179470,3590,3590,3590,3590,0
20240405,163600,4295179470,3590,3590,3590,3590,0
20240405,163500,4295179470,3590,3590,3590,3590,0
20240405,163400,4295179470,3590,3590,3590,3590,0
20240405,163300,4295179470,3590,3590,3590,3590,0
20240405,163200,4295179470,3590,3590,3590,3590,0
20240405,163100,4295179470,3590,3590,3590,3590,0
20240405,163000,4295179470,3590,3590,3590,3590,0
20240405,162900,4295179470,3590,3590,3590,3590,0
20240405,162800,4295179470,3590,3590,3590,3590,0
20240405,162700,4295179470,3590,3590,3590,3590,0
20240405,162600,4295179470,3590,3590,3590,3590,0
20240405,162500,4295179470,3590,3590,3590,3590,0
20240405,162400,4295179470,3590,3590,3590,3590,0
20240405,162300,4295179470,3590,3590,3590,3590,0
20240405,162200,4295179470,3590,3590,3590,3590,0
20240405,162100,4295179470,3590,3590,3590,3590,0
20240405,162000,4295179470,3590,3590,3590,3590,0
20240405,161900,4295179470,3590,3590,3590,3590,0
20240405,161800,4295179470,3590,3590,3590,3590,0
20240405,161700,4295179470,3590,3590,3590,3590,0
20240405,161600,4295179470,3590,3590,3590,3590,0
20240405,161500,4295179470,3590,3590,3590,3590,0
20240405,161400,4295179470,3590,3590,3590,3590,0
20240405,161300,4295179470,3590,3590,3590,3590,0
20240405,161200,4295179470,3590,3590,3590,3590,0
20240405,161100,4295179470,3590,3590,3590,3590,17316
20240405,161000,4295179470,3590,3590,3590,3590,0
20240405,160900,4295179470,3590,3590,3590,3590,0
20240405,160800,4295179470,3590,3590,3590,3590,0
20240405,160700,4295179470,3590,3590,3590,3590,0
20240405,160600,4295179470,3590,3590,3590,3590,0
20240405,160500,4295179470,3590,3590,3590,3590,0
20240405,160400,4295179470,3590,3590,3590,3590,0
20240405,160300,4295179470,3590,3590,3590,3590,0
20240405,160200,4295179470,3590,3590,3590,3590,0
20240405,160100,4295179470,3590,3590,3590,3590,0
20240405,160000,4295179470,3590,3590,3590,3590,0
20240405,155900,4295179470,3590,3590,3590,3590,0
20240405,155800,4295179470,3590,3590,3590,3590,0
20240405,155700,4295179470,3590,3590,3590,3590,0
20240405,155600,4295179470,3590,3590,3590,3590,0
20240405,155500,4295179470,3590,3590,3590,3590,0
20240405,155400,4295179470,3590,3590,3590,3590,0
20240405,155300,4295179470,3590,3590,3590,3590,0
20240405,155200,4295179470,3590,3590,3590,3590,0
20240405,155100,4295179470,3590,3590,3590,3590,0
20240405,155000,4295179470,3590,3590,3590,3590,0
20240405,154900,4295179470,3590,3590,3590,3590,0
20240405,154800,4295179470,3590,3590,3590,3590,0
20240405,154700,4295179470,3590,3590,3590,3590,0
20240405,154600,4295179470,3590,3590,3590,3590,0
20240405,154500,4295179470,3590,3590,3590,3590,0
20240405,154400,4295179470,3590,3590,3590,3590,0
20240405,154300,4295179470,3590,3590,3590,3590,0
20240405,154200,4295179470,3590,3590,3590,3590,0
20240405,154100,4295179470,3590,3590,3590,3590,17316
20240405,154000,4295179470,3590,3590,3590,3590,0
20240405,153900,4295179470,3590,3590,3590,3590,0
20240405,153800,4295179470,3590,3590,3590,3590,0
20240405,153700,4295179470,3590,3590,3590,3590,0
20240405,153600,4295179470,3590,3590,3590,3590,0
20240405,153500,4295179470,3590,3590,3590,3590,0
20240405,153400,4295179470,3590,3590,3590,3590,0
20240405,153300,4295179470,3590,3590,3590,3590,0
20240405,153200,4295179470,3590,3590,3590,3590,0
20240405,153100,4295179470,3590,3590,3590,3590,0
20240405,153000,4295179470,3590,3590,3590,3590,17316
20240405,152900,4233015030,3600,3600,3600,3600,0
20240405,152800,4233015030,3600,3600,3600,3600,0
20240405,152700,4233015030,3600,3600,3600,3600,0
20240405,152600,4233015030,3600,3600,3600,3600,0
20240405,152500,4233015030,3600,3600,3600,3600,0
20240405,152400,4233015030,3600,3600,3600,3600,0
20240405,152300,4233015030,3600,3600,3600,3600,0
20240405,152200,4233015030,3600,3600,3600,3600,0
20240405,152100,4233015030,3600,3600,3600,3600,0
20240405,152000,4233015030,3600,3600,3600,3600,0
20240405,151900,4233015030,3600,3605,3605,3600,2200
20240405,151800,4225090875,3600,3600,3605,3600,2344
20240405,151700,4216652455,3600,3600,3600,3600,387
20240405,151600,4215259255,3605,3605,3605,3605,35
20240405,151500,4215133080,3600,3605,3605,3600,1917
20240405,151400,4208230455,3605,3605,3605,3600,868
20240405,151300,4205105640,3605,3600,3605,3600,190
20240405,151200,4204421130,3600,3605,3605,3600,1028
20240405,151100,4200719920,3605,3605,3605,3605,230
20240405,151000,4199890770,3600,3605,3605,3595,11975
20240405,150900,4156780825,3605,3615,3615,3605,1971
20240405,150800,4149659510,3615,3615,3615,3615,6
20240405,150700,4149637820,3615,3610,3615,3610,647
20240405,150600,4147300960,3615,3615,3615,3615,844
20240405,150500,4144249900,3620,3620,3620,3620,2
20240405,150400,4144242660,3620,3620,3620,3620,49
20240405,150300,4144065280,3620,3620,3620,3615,219
20240405,150200,4143273265,3620,3605,3625,3605,7173
20240405,150100,4117337285,3605,3605,3605,3600,958
20240405,150000,4113885000,3600,3605,3605,3600,1343
20240405,145900,4109047235,3605,3610,3610,3605,740
20240405,145800,4106378455,3605,3605,3605,3605,170
20240405,145700,4105765605,3605,3610,3610,3605,1396
20240405,145600,4100732925,3610,3610,3610,3610,115
20240405,145500,4100317775,3605,3605,3605,3605,120
20240405,145400,4099885175,3610,3610,3610,3605,1567
20240405,145300,4094235045,3605,3605,3605,3605,1142
20240405,145200,4090118135,3605,3605,3610,3605,264
20240405,145100,4089166400,3610,3605,3610,3600,1216
20240405,145000,4084785965,3600,3600,3600,3600,1
20240405,144900,4084782365,3610,3610,3610,3600,815
20240405,144800,4081842230,3600,3600,3600,3590,4830
20240405,144700,4064470830,3595,3600,3600,3590,1005
20240405,144600,4060857850,3600,3595,3600,3595,853
20240405,144500,4057790740,3590,3600,3600,3585,5906
20240405,144400,4036586870,3595,3595,3600,3595,69
20240405,144300,4036338705,3600,3600,3600,3590,3658
20240405,144200,4023191190,3595,3610,3610,3595,18019
20240405,144100,3958338115,3610,3610,3610,3610,118
20240405,144000,3957912135,3605,3605,3605,3605,69
20240405,143900,3957663390,3605,3610,3610,3605,4420
20240405,143800,3941708295,3615,3610,3615,3610,1415
20240405,143700,3936599570,3610,3610,3610,3610,0
20240405,143600,3936599570,3610,3615,3615,3610,3774
20240405,143500,3922957650,3615,3620,3620,3615,32
20240405,143400,3922841960,3620,3620,3620,3620,202
20240405,143300,3922110720,3620,3615,3620,3615,508
20240405,143200,3920273725,3615,3620,3620,3615,222
20240405,143100,3919471185,3620,3615,3620,3615,3701
20240405,143000,3906091485,3620,3620,3620,3620,11
20240405,142900,3906051665,3620,3620,3620,3615,1041
20240405,142800,3902287960,3620,3620,3620,3620,137
20240405,142700,3901792020,3615,3620,3620,3615,6750
20240405,142600,3877376185,3625,3625,3630,3625,145
20240405,142500,3876850550,3620,3625,3625,3620,2407
20240405,142400,3868135350,3625,3625,3625,3625,631
20240405,142300,3865847975,3625,3625,3625,3620,2379
20240405,142200,3857232745,3625,3620,3625,3620,277
20240405,142100,3856229980,3625,3625,3625,3625,247
20240405,142000,3855334605,3625,3630,3630,3625,2150
20240405,141900,3847540840,3630,3630,3630,3630,0
20240405,141800,3847540840,3630,3630,3630,3625,1311
20240405,141700,3842787720,3630,3635,3635,3630,7900
20240405,141600,3814097110,3635,3635,3635,3635,561
20240405,141500,3812057875,3630,3640,3640,3630,3289
20240405,141400,3800104215,3640,3635,3640,3635,295
20240405,141300,3799030680,3640,3640,3640,3640,378
20240405,141200,3797654760,3635,3640,3640,3635,1228
20240405,141100,3793190920,3640,3640,3640,3640,139
20240405,141000,3792684960,3635,3635,3635,3635,366
20240405,140900,3791354550,3640,3640,3640,3635,1470
20240405,140800,3786010960,3640,3640,3640,3635,134
20240405,140700,3785523205,3640,3640,3640,3640,18
20240405,140600,3785457685,3640,3635,3640,3635,1470
20240405,140500,3780113610,3640,3645,3645,3640,840
20240405,140400,3777055955,3640,3645,3645,3640,711
20240405,140300,3774465390,3640,3650,3650,3640,3510
20240405,140200,3761683795,3645,3645,3645,3645,11
20240405,140100,3761643700,3645,3650,3655,3645,5776
20240405,140000,3740570770,3650,3645,3650,3645,1487
20240405,135900,3735148040,3650,3650,3650,3650,25
20240405,135800,3735056790,3650,3645,3650,3645,1039
20240405,135700,3731269060,3645,3640,3645,3640,1124
20240405,135600,3727177570,3645,3645,3645,3640,354
20240405,135500,3725887895,3645,3645,3645,3640,2522
20240405,135400,3716705205,3645,3645,3645,3645,73
20240405,135300,3716439120,3640,3645,3645,3640,3227
20240405,135200,3704691660,3645,3645,3645,3645,20
20240405,135100,3704618760,3645,3645,3645,3645,143
20240405,135000,3704097525,3645,3640,3645,3635,4361
20240405,134900,3688228210,3640,3640,3645,3640,1940
20240405,134800,3681166560,3640,3650,3650,3640,2946
20240405,134700,3670443105,3650,3650,3650,3640,3421
20240405,134600,3657986655,3650,3650,3650,3635,3925
20240405,134500,3643705890,3650,3650,3650,3650,34
20240405,134400,3643581790,3650,3655,3655,3645,1419
20240405,134300,3638408885,3655,3655,3655,3645,409
20240405,134200,3636916945,3655,3655,3660,3645,7225
20240405,134100,3610549505,3645,3645,3660,3645,4949
20240405,134000,3592470535,3650,3650,3650,3645,271
20240405,133900,3591481540,3650,3645,3650,3645,2532
20240405,133800,3582249455,3645,3635,3645,3635,1920
20240405,133700,3575262565,3640,3640,3640,3640,315
20240405,133600,3574115965,3640,3640,3640,3640,199
20240405,133500,3573391605,3640,3640,3640,3635,496
20240405,133400,3571588515,3640,3640,3640,3640,1124
20240405,133300,3567497155,3640,3640,3640,3640,158
20240405,133200,3566922035,3640,3635,3640,3635,850
20240405,133100,3563832125,3640,3640,3640,3640,124
20240405,133000,3563380765,3635,3630,3635,3630,2086
20240405,132900,3555799330,3635,3640,3640,3630,5014
20240405,132800,3537576570,3640,3640,3640,3635,761
20240405,132700,3534809260,3640,3640,3640,3635,3366
20240405,132600,3522572020,3640,3640,3640,3635,5168
20240405,132500,3503783145,3635,3645,3645,3635,2768
20240405,132400,3493710085,3645,3645,3645,3640,385
20240405,132300,3492308030,3640,3640,3640,3640,1061
20240405,132200,3488445990,3640,3640,3640,3640,43
20240405,132100,3488289470,3635,3635,3635,3635,0
20240405,132000,3488289470,3635,3645,3645,3635,10117
20240405,131900,3451457230,3650,3650,3650,3650,2
20240405,131800,3451449930,3650,3650,3650,3645,219
20240405,131700,3450651080,3645,3640,3645,3640,1059
20240405,131600,3446793950,3640,3635,3640,3635,1755
20240405,131500,3440407865,3640,3640,3640,3640,84
20240405,131400,3440102105,3640,3640,3640,3640,138
20240405,131300,3439599785,3635,3640,3645,3635,2702
20240405,131200,3429770865,3645,3645,3645,3645,8
20240405,131100,3429741705,3645,3645,3645,3645,118
20240405,131000,3429311595,3650,3650,3650,3640,1352
20240405,130900,3424388405,3650,3650,3650,3650,115
20240405,130800,3423968655,3640,3640,3640,3640,102
20240405,130700,3423597375,3640,3655,3655,3640,1314
20240405,130600,3418808140,3660,3645,3660,3640,4942
20240405,130500,3400746650,3645,3645,3645,3645,13
20240405,130400,3400699265,3645,3645,3645,3640,2697
20240405,130300,3390877530,3650,3650,3650,3650,117
20240405,130200,3390450480,3650,3650,3650,3650,1
20240405,130100,3390446830,3650,3650,3650,3640,3364
20240405,130000,3378175615,3650,3650,3650,3650,0
20240405,125900,3378175615,3650,3645,3650,3645,493
20240405,125800,3376377815,3645,3640,3645,3635,833
20240405,125700,3373347870,3640,3635,3640,3635,591
20240405,125600,3371199500,3630,3625,3630,3625,3237
20240405,125500,3359450375,3625,3620,3625,3620,1632
20240405,125400,3353541155,3620,3620,3620,3620,350
20240405,125300,3352274155,3625,3625,3625,3625,265
20240405,125200,3351313530,3625,3630,3630,3620,909
20240405,125100,3348022530,3635,3640,3640,3620,11991
20240405,125000,3304544270,3630,3630,3630,3630,0
20240405,124900,3304544270,3630,3635,3635,3630,1305
20240405,124800,3299804520,3635,3645,3645,3635,3839
20240405,124700,3285841190,3645,3650,3650,3645,3903
20240405,124600,3271602800,3655,3655,3655,3655,2427
20240405,124500,3262732115,3660,3660,3660,3660,327
20240405,124400,3261535295,3660,3660,3660,3660,761
20240405,124300,3258750035,3665,3665,3665,3660,1129
20240405,124200,3254617180,3665,3660,3665,3660,2352
20240405,124100,3245997380,3660,3665,3665,3660,156
20240405,124000,3245425840,3660,3665,3665,3660,776
20240405,123900,3242585580,3660,3660,3660,3660,201
20240405,123800,3241849920,3660,3665,3665,3660,1541
20240405,123700,3236202160,3670,3670,3670,3665,103
20240405,123600,3235824305,3670,3670,3670,3665,1749
20240405,123500,3229413805,3670,3670,3670,3670,0
20240405,123400,3229413805,3670,3675,3675,3670,499
20240405,123300,3227582010,3675,3675,3675,3675,815
20240405,123200,3224586885,3670,3670,3670,3670,1576
20240405,123100,3218802965,3665,3665,3680,3660,7114
20240405,123000,3192657400,3665,3655,3665,3655,1228
20240405,122900,3188158960,3660,3660,3660,3660,595
20240405,122800,3185981260,3660,3650,3660,3650,1548
20240405,122700,3180319880,3660,3660,3660,3655,10167
20240405,122600,3143151185,3655,3655,3655,3655,1505
20240405,122500,3137650410,3655,3650,3655,3645,4170
20240405,122400,3122433825,3650,3645,3655,3645,4618
20240405,122300,3105567695,3650,3650,3650,3650,169
20240405,122200,3104950845,3650,3650,3650,3650,10
20240405,122100,3104914345,3650,3645,3650,3645,1181
20240405,122000,3100603775,3640,3650,3650,3640,2817
20240405,121900,3090328840,3650,3645,3650,3645,1250
20240405,121800,3085767590,3645,3645,3645,3645,439
20240405,121700,3084167435,3645,3645,3655,3645,2694
20240405,121600,3074333950,3650,3640,3650,3640,1000
20240405,121500,3070690440,3630,3640,3640,3630,745
20240405,121400,3067981140,3630,3630,3635,3630,5277
20240405,121300,3048811075,3625,3620,3625,3620,404
20240405,121200,3047347525,3620,3615,3620,3615,2719
20240405,121100,3037512840,3615,3615,3615,3610,851
20240405,121000,3034440050,3610,3610,3610,3610,308
20240405,120900,3033328170,3605,3610,3615,3605,3800
20240405,120800,3019597115,3610,3610,3610,3610,659
20240405,120700,3017218125,3610,3610,3610,3605,406
20240405,120600,3015753945,3610,3615,3615,3610,1367
20240405,120500,3010818825,3615,3615,3615,3615,50
20240405,120400,3010638075,3610,3615,3615,3610,2840
20240405,120300,3000384925,3615,3615,3615,3615,1665
20240405,120200,2994365950,3615,3610,3615,3610,279
20240405,120100,2993358755,3610,3635,3635,3610,16476
20240405,120000,2933719590,3630,3630,3630,3630,0
20240405,115900,2933719590,3630,3635,3635,3630,998
20240405,115800,2930096225,3635,3635,3635,3635,1374
20240405,115700,2925101735,3625,3625,3625,3625,222
20240405,115600,2924296985,3625,3620,3625,3620,646
20240405,115500,2921957835,3620,3625,3625,3620,315
20240405,115400,2920816835,3625,3625,3625,3625,967
20240405,115300,2917311460,3625,3625,3625,3625,4987
20240405,115200,2899233585,3625,3625,3635,3625,3945
20240405,115100,2884919345,3625,3620,3625,3620,2492
20240405,115000,2875892635,3625,3630,3630,3625,7102
20240405,114900,2850139165,3635,3640,3640,3635,845
20240405,114800,2847067585,3640,3645,3645,3635,811
20240405,114700,2844118275,3635,3640,3640,3635,1157
20240405,114600,2839911015,3645,3645,3645,3645,125
20240405,114500,2839455390,3645,3645,3645,3645,25
20240405,114400,2839364265,3645,3650,3650,3635,282
20240405,114300,2838339120,3635,3645,3645,3635,1694
20240405,114200,2832170095,3645,3645,3645,3645,1
20240405,114100,2832166450,3645,3635,3645,3635,970
20240405,114000,2828636800,3645,3635,3645,3625,14285
20240405,113900,2776736210,3650,3635,3650,3635,1925
20240405,113800,2769738685,3635,3645,3645,3635,4925
20240405,113700,2751802155,3645,3650,3650,3645,324
20240405,113600,2750619625,3650,3650,3650,3650,361
20240405,113500,2749301975,3650,3655,3655,3645,2274
20240405,113400,2741004540,3655,3655,3655,3650,1219
20240405,113300,2736550095,3655,3650,3655,3650,3263
20240405,113200,2724639570,3655,3650,3655,3650,815
20240405,113100,2721663685,3655,3655,3655,3655,675
20240405,113000,2719196560,3650,3655,3655,3650,7037
20240405,112900,2693476635,3660,3675,3675,3660,1739
20240405,112800,2687104300,3670,3675,3680,3670,5287
20240405,112700,2667700450,3675,3670,3675,3670,877
20240405,112600,2664481235,3675,3670,3675,3670,1611
20240405,112500,2658563810,3670,3675,3675,3670,344
20240405,112400,2657301275,3675,3675,3680,3675,4270
20240405,112300,2641608775,3680,3685,3685,3675,330
20240405,112200,2640395240,3685,3680,3685,3680,378
20240405,112100,2639002885,3685,3680,3685,3670,1653
20240405,112000,2632933635,3685,3685,3685,3685,137
20240405,111900,2632428790,3685,3680,3685,3670,3874
20240405,111800,2618194445,3680,3675,3680,3675,2050
20240405,111700,2610659520,3675,3675,3675,3675,1345
20240405,111600,2605716645,3680,3680,3685,3675,1961
20240405,111500,2598499615,3680,3695,3695,3675,2254
20240405,111400,2590210735,3680,3685,3695,3680,1382
20240405,111300,2585120865,3695,3690,3695,3690,6010
20240405,111200,2562920950,3690,3690,3690,3690,213
20240405,111100,2562134980,3690,3695,3695,3680,1985
20240405,111000,2554822305,3695,3690,3695,3685,1936
20240405,110900,2547676835,3685,3690,3690,3685,346
20240405,110800,2546401775,3690,3690,3690,3685,2093
20240405,110700,2538679700,3690,3695,3695,3690,204
20240405,110600,2537925990,3695,3695,3695,3690,460
20240405,110500,2536226790,3695,3695,3700,3695,325
20240405,110400,2535025910,3695,3700,3705,3695,3967
20240405,110300,2520349725,3700,3695,3705,3695,3333
20240405,110200,2508022770,3690,3685,3700,3685,3184
20240405,110100,2496262215,3690,3680,3690,3675,8385
20240405,110000,2465379315,3675,3670,3675,3640,8344
20240405,105900,2434829865,3670,3695,3695,3640,50086
20240405,105800,2251289515,3700,3690,3700,3685,2010
20240405,105700,2243874830,3695,3690,3695,3690,2741
20240405,105600,2233754165,3690,3695,3695,3690,2398
20240405,105500,2224904115,3695,3700,3700,3695,5388
20240405,105400,2204993220,3700,3700,3700,3695,2567
20240405,105300,2195499180,3700,3705,3705,3700,1062
20240405,105200,2191567160,3700,3705,3705,3700,914
20240405,105100,2188181180,3700,3700,3705,3700,2605
20240405,105000,2178536890,3700,3695,3700,3695,3096
20240405,104900,2167081985,3700,3700,3700,3700,2335
20240405,104800,2158442485,3705,3705,3705,3700,725
20240405,104700,2155756860,3705,3705,3705,3705,254
20240405,104600,2154815790,3710,3705,3710,3705,3285
20240405,104500,2142634410,3705,3705,3710,3705,1051
20240405,104400,2138737455,3710,3700,3710,3700,85
20240405,104300,2138422945,3700,3700,3700,3700,2273
20240405,104200,2130012845,3700,3705,3710,3700,1131
20240405,104100,2125826635,3705,3715,3715,3705,496
20240405,104000,2123986475,3715,3715,3715,3715,3
20240405,103900,2123975330,3715,3720,3720,3710,771
20240405,103800,2121112170,3715,3700,3720,3700,6570
20240405,103700,2096747240,3695,3705,3705,3695,2875
20240405,103600,2086109735,3705,3705,3710,3705,3096
20240405,103500,2074635525,3700,3710,3710,3700,614
20240405,103400,2072361865,3705,3705,3705,3705,617
20240405,103300,2070075880,3710,3710,3710,3705,3933
20240405,103200,2055501680,3710,3710,3710,3710,1074
20240405,103100,2051517140,3705,3705,3705,3705,663
20240405,103000,2049060725,3700,3705,3705,3700,2663
20240405,102900,2039196815,3705,3710,3710,3705,1571
20240405,102800,2033375295,3710,3710,3715,3695,35236
20240405,102700,1902863620,3705,3730,3735,3705,22208
20240405,102600,1820254535,3730,3730,3740,3730,1937
20240405,102500,1813027115,3730,3740,3740,3730,6774
20240405,102400,1787719660,3745,3740,3745,3740,151
20240405,102300,1787154865,3740,3740,3745,3735,2556
20240405,102200,1777594515,3740,3735,3745,3735,1226
20240405,102100,1773009300,3735,3745,3745,3735,2142
20240405,102000,1765007920,3745,3735,3745,3735,44
20240405,101900,1764843520,3735,3740,3740,3735,4972
20240405,101800,1746251855,3740,3745,3745,3740,695
20240405,101700,1743649100,3745,3745,3745,3740,1136
20240405,101600,1739398925,3745,3745,3745,3745,913
20240405,101500,1735979740,3745,3745,3745,3745,22
20240405,101400,1735897350,3745,3740,3745,3735,2247
20240405,101300,1727497485,3745,3740,3745,3740,911
20240405,101200,1724090340,3740,3740,3740,3735,2277
20240405,101100,1715579360,3740,3745,3745,3735,2813
20240405,101000,1705062450,3745,3760,3760,3745,6087
20240405,100900,1682218920,3755,3770,3770,3755,5089
20240405,100800,1663076260,3770,3765,3770,3765,988
20240405,100700,1659356125,3765,3770,3770,3765,4001
20240405,100600,1644275835,3770,3775,3775,3770,2264
20240405,100500,1635731840,3780,3780,3780,3780,622
20240405,100400,1633380680,3775,3785,3785,3775,8668
20240405,100300,1600609785,3785,3800,3800,3785,8188
20240405,100200,1569545990,3805,3800,3805,3800,1897
20240405,100100,1562337385,3795,3800,3805,3795,3022
20240405,100000,1550852500,3805,3820,3820,3795,5952
20240405,095900,1528218605,3820,3790,3820,3785,39532
20240405,095800,1377983875,3785,3780,3790,3775,8944
20240405,095700,1344147260,3775,3775,3780,3775,1279
20240405,095600,1339315415,3775,3780,3780,3775,5089
20240405,095500,1320080110,3780,3780,3780,3780,10419
20240405,095400,1280696290,3775,3780,3780,3765,6072
20240405,095300,1257794785,3780,3770,3780,3760,16950
20240405,095200,1193885160,3770,3750,3770,3740,11660
20240405,095100,1150111290,3755,3760,3760,3750,2795
20240405,095000,1139618230,3760,3755,3760,3755,1316
20240405,094900,1134670075,3760,3760,3760,3755,2533
20240405,094800,1125146200,3760,3755,3760,3755,2038
20240405,094700,1117488330,3755,3750,3755,3750,668
20240405,094600,1114980240,3750,3750,3750,3745,2501
20240405,094500,1105606245,3755,3755,3755,3750,781
20240405,094400,1102673960,3755,3750,3755,3740,365
20240405,094300,1101305955,3740,3740,3740,3735,2180
20240405,094200,1093155365,3740,3735,3740,3730,3377
20240405,094100,1080542635,3735,3750,3755,3730,19480
20240405,094000,1007609805,3755,3760,3770,3750,21760
20240405,093900,925757495,3770,3730,3775,3730,9222
20240405,093800,891156255,3730,3760,3760,3730,15331
20240405,093700,833707535,3760,3760,3765,3755,3519
20240405,093600,820479600,3760,3760,3765,3760,2091
20240405,093500,812612695,3760,3765,3770,3760,4617
20240405,093400,795243775,3765,3765,3780,3765,14096
20240405,093300,742020115,3770,3770,3775,3770,4167
20240405,093200,726306635,3770,3770,3775,3770,4723
20240405,093100,708482215,3775,3770,3780,3770,9436
20240405,093000,672861890,3775,3745,3775,3745,13464
20240405,092900,622275740,3740,3735,3740,3735,1426
20240405,092800,616942515,3730,3730,3740,3730,1458
20240405,092700,611503380,3730,3750,3750,3725,10996
20240405,092600,570372375,3755,3755,3755,3750,2329
20240405,092500,561632750,3755,3750,3755,3745,6351
20240405,092400,537794630,3755,3720,3755,3720,25827
20240405,092300,441215620,3725,3735,3735,3700,17499
20240405,092200,376232510,3740,3740,3740,3725,4076
20240405,092100,361012130,3740,3745,3745,3740,5706
20240405,092000,339663925,3745,3730,3745,3730,4003
20240405,091900,324699020,3730,3740,3740,3730,7998
20240405,091800,294832180,3725,3745,3745,3700,19007
20240405,091700,224033190,3745,3705,3745,3700,15398
20240405,091600,166785605,3705,3685,3705,3685,7109
20240405,091500,140532120,3685,3685,3685,3685,2115
20240405,091400,132738345,3685,3680,3690,3670,1379
20240405,091300,127662080,3680,3680,3685,3675,3131
20240405,091200,116144990,3680,3670,3680,3670,5360
20240405,091100,96457835,3670,3650,3670,3650,4379
20240405,091000,80423170,3650,3635,3650,3635,1649
20240405,090900,74419250,3635,3635,3640,3630,1994
20240405,090800,67168780,3635,3630,3635,3630,1454
20240405,090700,61888870,3635,3635,3635,3635,809
20240405,090600,58948155,3630,3630,3635,3630,5100
20240405,090500,40430955,3620,3620,3630,3620,2191
20240405,090400,32499515,3620,3615,3630,3610,1648
20240405,090300,26532775,3615,3605,3615,3605,1048
20240405,090200,22746970,3610,3600,3615,3595,2296
20240405,090100,14467260,3600,3600,3600,3600,1501
20240405,090000,9063660,3630,3595,3630,3595,2521