KissMeData/036620/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,191100,5048953955,3620,3620,3620,3620,15362
20240402,191000,5048953955,3620,3620,3620,3620,0
20240402,190900,5048953955,3620,3620,3620,3620,0
20240402,190800,5048953955,3620,3620,3620,3620,0
20240402,190700,5048953955,3620,3620,3620,3620,0
20240402,190600,5048953955,3620,3620,3620,3620,0
20240402,190500,5048953955,3620,3620,3620,3620,0
20240402,190400,5048953955,3620,3620,3620,3620,0
20240402,190300,5048953955,3620,3620,3620,3620,0
20240402,190200,5048953955,3620,3620,3620,3620,0
20240402,190100,5048953955,3620,3620,3620,3620,0
20240402,190000,5048953955,3620,3620,3620,3620,0
20240402,185900,5048953955,3620,3620,3620,3620,0
20240402,185800,5048953955,3620,3620,3620,3620,0
20240402,185700,5048953955,3620,3620,3620,3620,0
20240402,185600,5048953955,3620,3620,3620,3620,0
20240402,185500,5048953955,3620,3620,3620,3620,0
20240402,185400,5048953955,3620,3620,3620,3620,0
20240402,185300,5048953955,3620,3620,3620,3620,0
20240402,185200,5048953955,3620,3620,3620,3620,0
20240402,185100,5048953955,3620,3620,3620,3620,0
20240402,185000,5048953955,3620,3620,3620,3620,0
20240402,184900,5048953955,3620,3620,3620,3620,0
20240402,184800,5048953955,3620,3620,3620,3620,0
20240402,184700,5048953955,3620,3620,3620,3620,0
20240402,184600,5048953955,3620,3620,3620,3620,0
20240402,184500,5048953955,3620,3620,3620,3620,0
20240402,184400,5048953955,3620,3620,3620,3620,0
20240402,184300,5048953955,3620,3620,3620,3620,0
20240402,184200,5048953955,3620,3620,3620,3620,0
20240402,184100,5048953955,3620,3620,3620,3620,15362
20240402,184000,5048953955,3620,3620,3620,3620,0
20240402,183900,5048953955,3620,3620,3620,3620,0
20240402,183800,5048953955,3620,3620,3620,3620,0
20240402,183700,5048953955,3620,3620,3620,3620,0
20240402,183600,5048953955,3620,3620,3620,3620,0
20240402,183500,5048953955,3620,3620,3620,3620,0
20240402,183400,5048953955,3620,3620,3620,3620,0
20240402,183300,5048953955,3620,3620,3620,3620,0
20240402,183200,5048953955,3620,3620,3620,3620,0
20240402,183100,5048953955,3620,3620,3620,3620,0
20240402,183000,5048953955,3620,3620,3620,3620,0
20240402,182900,5048953955,3620,3620,3620,3620,0
20240402,182800,5048953955,3620,3620,3620,3620,0
20240402,182700,5048953955,3620,3620,3620,3620,0
20240402,182600,5048953955,3620,3620,3620,3620,0
20240402,182500,5048953955,3620,3620,3620,3620,0
20240402,182400,5048953955,3620,3620,3620,3620,0
20240402,182300,5048953955,3620,3620,3620,3620,0
20240402,182200,5048953955,3620,3620,3620,3620,0
20240402,182100,5048953955,3620,3620,3620,3620,0
20240402,182000,5048953955,3620,3620,3620,3620,0
20240402,181900,5048953955,3620,3620,3620,3620,0
20240402,181800,5048953955,3620,3620,3620,3620,0
20240402,181700,5048953955,3620,3620,3620,3620,0
20240402,181600,5048953955,3620,3620,3620,3620,0
20240402,181500,5048953955,3620,3620,3620,3620,0
20240402,181400,5048953955,3620,3620,3620,3620,0
20240402,181300,5048953955,3620,3620,3620,3620,0
20240402,181200,5048953955,3620,3620,3620,3620,0
20240402,181100,5048953955,3620,3620,3620,3620,15362
20240402,181000,5048953955,3620,3620,3620,3620,0
20240402,180900,5048953955,3620,3620,3620,3620,0
20240402,180800,5048953955,3620,3620,3620,3620,0
20240402,180700,5048953955,3620,3620,3620,3620,0
20240402,180600,5048953955,3620,3620,3620,3620,0
20240402,180500,5048953955,3620,3620,3620,3620,0
20240402,180400,5048953955,3620,3620,3620,3620,0
20240402,180300,5048953955,3620,3620,3620,3620,0
20240402,180200,5048953955,3620,3620,3620,3620,0
20240402,180100,5048953955,3620,3620,3620,3620,0
20240402,180000,5048953955,3620,3620,3620,3620,0
20240402,175900,5048953955,3620,3620,3620,3620,0
20240402,175800,5048953955,3620,3620,3620,3620,0
20240402,175700,5048953955,3620,3620,3620,3620,0
20240402,175600,5048953955,3620,3620,3620,3620,0
20240402,175500,5048953955,3620,3620,3620,3620,0
20240402,175400,5048953955,3620,3620,3620,3620,0
20240402,175300,5048953955,3620,3620,3620,3620,0
20240402,175200,5048953955,3620,3620,3620,3620,0
20240402,175100,5048953955,3620,3620,3620,3620,0
20240402,175000,5048953955,3620,3620,3620,3620,0
20240402,174900,5048953955,3620,3620,3620,3620,0
20240402,174800,5048953955,3620,3620,3620,3620,0
20240402,174700,5048953955,3620,3620,3620,3620,0
20240402,174600,5048953955,3620,3620,3620,3620,0
20240402,174500,5048953955,3620,3620,3620,3620,0
20240402,174400,5048953955,3620,3620,3620,3620,0
20240402,174300,5048953955,3620,3620,3620,3620,0
20240402,174200,5048953955,3620,3620,3620,3620,0
20240402,174100,5048953955,3620,3620,3620,3620,15362
20240402,174000,5048953955,3620,3620,3620,3620,0
20240402,173900,5048953955,3620,3620,3620,3620,0
20240402,173800,5048953955,3620,3620,3620,3620,0
20240402,173700,5048953955,3620,3620,3620,3620,0
20240402,173600,5048953955,3620,3620,3620,3620,0
20240402,173500,5048953955,3620,3620,3620,3620,0
20240402,173400,5048953955,3620,3620,3620,3620,0
20240402,173300,5048953955,3620,3620,3620,3620,0
20240402,173200,5048953955,3620,3620,3620,3620,0
20240402,173100,5048953955,3620,3620,3620,3620,0
20240402,173000,5048953955,3620,3620,3620,3620,0
20240402,172900,5048953955,3620,3620,3620,3620,0
20240402,172800,5048953955,3620,3620,3620,3620,0
20240402,172700,5048953955,3620,3620,3620,3620,0
20240402,172600,5048953955,3620,3620,3620,3620,0
20240402,172500,5048953955,3620,3620,3620,3620,0
20240402,172400,5048953955,3620,3620,3620,3620,0
20240402,172300,5048953955,3620,3620,3620,3620,0
20240402,172200,5048953955,3620,3620,3620,3620,0
20240402,172100,5048953955,3620,3620,3620,3620,0
20240402,172000,5048953955,3620,3620,3620,3620,0
20240402,171900,5048953955,3620,3620,3620,3620,0
20240402,171800,5048953955,3620,3620,3620,3620,0
20240402,171700,5048953955,3620,3620,3620,3620,0
20240402,171600,5048953955,3620,3620,3620,3620,0
20240402,171500,5048953955,3620,3620,3620,3620,0
20240402,171400,5048953955,3620,3620,3620,3620,0
20240402,171300,5048953955,3620,3620,3620,3620,0
20240402,171200,5048953955,3620,3620,3620,3620,0
20240402,171100,5048953955,3620,3620,3620,3620,15362
20240402,171000,5048953955,3620,3620,3620,3620,0
20240402,170900,5048953955,3620,3620,3620,3620,0
20240402,170800,5048953955,3620,3620,3620,3620,0
20240402,170700,5048953955,3620,3620,3620,3620,0
20240402,170600,5048953955,3620,3620,3620,3620,0
20240402,170500,5048953955,3620,3620,3620,3620,0
20240402,170400,5048953955,3620,3620,3620,3620,0
20240402,170300,5048953955,3620,3620,3620,3620,0
20240402,170200,5048953955,3620,3620,3620,3620,0
20240402,170100,5048953955,3620,3620,3620,3620,0
20240402,170000,5048953955,3620,3620,3620,3620,0
20240402,165900,5048953955,3620,3620,3620,3620,0
20240402,165800,5048953955,3620,3620,3620,3620,0
20240402,165700,5048953955,3620,3620,3620,3620,0
20240402,165600,5048953955,3620,3620,3620,3620,0
20240402,165500,5048953955,3620,3620,3620,3620,0
20240402,165400,5048953955,3620,3620,3620,3620,0
20240402,165300,5048953955,3620,3620,3620,3620,0
20240402,165200,5048953955,3620,3620,3620,3620,0
20240402,165100,5048953955,3620,3620,3620,3620,0
20240402,165000,5048953955,3620,3620,3620,3620,0
20240402,164900,5048953955,3620,3620,3620,3620,0
20240402,164800,5048953955,3620,3620,3620,3620,0
20240402,164700,5048953955,3620,3620,3620,3620,0
20240402,164600,5048953955,3620,3620,3620,3620,0
20240402,164500,5048953955,3620,3620,3620,3620,0
20240402,164400,5048953955,3620,3620,3620,3620,0
20240402,164300,5048953955,3620,3620,3620,3620,0
20240402,164200,5048953955,3620,3620,3620,3620,0
20240402,164100,5048953955,3620,3620,3620,3620,15362
20240402,164000,5048953955,3620,3620,3620,3620,0
20240402,163900,5048953955,3620,3620,3620,3620,0
20240402,163800,5048953955,3620,3620,3620,3620,0
20240402,163700,5048953955,3620,3620,3620,3620,0
20240402,163600,5048953955,3620,3620,3620,3620,0
20240402,163500,5048953955,3620,3620,3620,3620,0
20240402,163400,5048953955,3620,3620,3620,3620,0
20240402,163300,5048953955,3620,3620,3620,3620,0
20240402,163200,5048953955,3620,3620,3620,3620,0
20240402,163100,5048953955,3620,3620,3620,3620,0
20240402,163000,5048953955,3620,3620,3620,3620,0
20240402,162900,5048953955,3620,3620,3620,3620,0
20240402,162800,5048953955,3620,3620,3620,3620,0
20240402,162700,5048953955,3620,3620,3620,3620,0
20240402,162600,5048953955,3620,3620,3620,3620,0
20240402,162500,5048953955,3620,3620,3620,3620,0
20240402,162400,5048953955,3620,3620,3620,3620,0
20240402,162300,5048953955,3620,3620,3620,3620,0
20240402,162200,5048953955,3620,3620,3620,3620,0
20240402,162100,5048953955,3620,3620,3620,3620,0
20240402,162000,5048953955,3620,3620,3620,3620,0
20240402,161900,5048953955,3620,3620,3620,3620,0
20240402,161800,5048953955,3620,3620,3620,3620,0
20240402,161700,5048953955,3620,3620,3620,3620,0
20240402,161600,5048953955,3620,3620,3620,3620,0
20240402,161500,5048953955,3620,3620,3620,3620,0
20240402,161400,5048953955,3620,3620,3620,3620,0
20240402,161300,5048953955,3620,3620,3620,3620,0
20240402,161200,5048953955,3620,3620,3620,3620,0
20240402,161100,5048953955,3620,3620,3620,3620,15362
20240402,161000,5048953955,3620,3620,3620,3620,0
20240402,160900,5048953955,3620,3620,3620,3620,0
20240402,160800,5048953955,3620,3620,3620,3620,0
20240402,160700,5048953955,3620,3620,3620,3620,0
20240402,160600,5048953955,3620,3620,3620,3620,0
20240402,160500,5048953955,3620,3620,3620,3620,0
20240402,160400,5048953955,3620,3620,3620,3620,0
20240402,160300,5048953955,3620,3620,3620,3620,0
20240402,160200,5048953955,3620,3620,3620,3620,0
20240402,160100,5048953955,3620,3620,3620,3620,0
20240402,160000,5048953955,3620,3620,3620,3620,0
20240402,155900,5048953955,3620,3620,3620,3620,0
20240402,155800,5048953955,3620,3620,3620,3620,0
20240402,155700,5048953955,3620,3620,3620,3620,0
20240402,155600,5048953955,3620,3620,3620,3620,0
20240402,155500,5048953955,3620,3620,3620,3620,0
20240402,155400,5048953955,3620,3620,3620,3620,0
20240402,155300,5048953955,3620,3620,3620,3620,0
20240402,155200,5048953955,3620,3620,3620,3620,0
20240402,155100,5048953955,3620,3620,3620,3620,0
20240402,155000,5048953955,3620,3620,3620,3620,0
20240402,154900,5048953955,3620,3620,3620,3620,0
20240402,154800,5048953955,3620,3620,3620,3620,0
20240402,154700,5048953955,3620,3620,3620,3620,0
20240402,154600,5048953955,3620,3620,3620,3620,0
20240402,154500,5048953955,3620,3620,3620,3620,0
20240402,154400,5048953955,3620,3620,3620,3620,0
20240402,154300,5048953955,3620,3620,3620,3620,0
20240402,154200,5048953955,3620,3620,3620,3620,0
20240402,154100,5048953955,3620,3620,3620,3620,15362
20240402,154000,5048953955,3620,3620,3620,3620,0
20240402,153900,5048953955,3620,3620,3620,3620,0
20240402,153800,5048953955,3620,3620,3620,3620,0
20240402,153700,5048953955,3620,3620,3620,3620,0
20240402,153600,5048953955,3620,3620,3620,3620,0
20240402,153500,5048953955,3620,3620,3620,3620,0
20240402,153400,5048953955,3620,3620,3620,3620,0
20240402,153300,5048953955,3620,3620,3620,3620,0
20240402,153200,5048953955,3620,3620,3620,3620,0
20240402,153100,5048953955,3620,3620,3620,3620,0
20240402,153000,5048953955,3620,3620,3620,3620,15362
20240402,152900,4993343515,3640,3640,3640,3640,0
20240402,152800,4993343515,3640,3640,3640,3640,0
20240402,152700,4993343515,3640,3640,3640,3640,0
20240402,152600,4993343515,3640,3640,3640,3640,0
20240402,152500,4993343515,3640,3640,3640,3640,0
20240402,152400,4993343515,3640,3640,3640,3640,0
20240402,152300,4993343515,3640,3640,3640,3640,0
20240402,152200,4993343515,3640,3640,3640,3640,0
20240402,152100,4993343515,3640,3640,3640,3640,0
20240402,152000,4993343515,3640,3640,3640,3640,0
20240402,151900,4993343515,3640,3635,3640,3630,3460
20240402,151800,4980770800,3640,3640,3640,3640,23
20240402,151700,4980687080,3640,3635,3640,3635,3474
20240402,151600,4968043015,3640,3635,3640,3635,1937
20240402,151500,4960992835,3635,3640,3640,3630,1198
20240402,151400,4956639915,3635,3640,3640,3635,1953
20240402,151300,4949539070,3640,3640,3640,3635,1581
20240402,151200,4943785065,3635,3635,3635,3635,413
20240402,151100,4942283810,3635,3635,3640,3630,3915
20240402,151000,4928056600,3635,3635,3640,3635,3707
20240402,150900,4914580330,3640,3645,3645,3635,1633
20240402,150800,4908637715,3645,3630,3645,3625,5479
20240402,150700,4888718385,3635,3625,3635,3625,4327
20240402,150600,4873025445,3630,3625,3635,3620,3000
20240402,150500,4862136770,3625,3615,3625,3605,11563
20240402,150400,4820274375,3610,3615,3615,3605,3983
20240402,150300,4805900425,3620,3620,3620,3615,414
20240402,150200,4804402245,3620,3615,3620,3615,582
20240402,150100,4802295905,3610,3615,3620,3610,8911
20240402,150000,4770099630,3615,3630,3630,3615,2388
20240402,145900,4761451210,3630,3630,3630,3625,544
20240402,145800,4759476990,3635,3625,3635,3620,6530
20240402,145700,4735777045,3625,3620,3625,3615,1285
20240402,145600,4731126905,3620,3620,3625,3615,927
20240402,145500,4727771615,3620,3625,3625,3620,2816
20240402,145400,4717573140,3625,3620,3625,3620,2641
20240402,145300,4708010705,3620,3630,3630,3620,3695
20240402,145200,4694617125,3625,3620,3625,3620,5139
20240402,145100,4676001305,3625,3625,3625,3620,834
20240402,145000,4672979150,3625,3615,3625,3615,5016
20240402,144900,4654808320,3620,3615,3620,3610,2270
20240402,144800,4646605400,3610,3610,3610,3600,5316
20240402,144700,4627434590,3605,3605,3610,3585,20321
20240402,144600,4554294745,3605,3615,3615,3595,19514
20240402,144500,4483904815,3620,3625,3625,3610,4246
20240402,144400,4468550365,3620,3630,3630,3620,2438
20240402,144300,4459716680,3625,3635,3635,3620,11163
20240402,144200,4419241600,3630,3640,3640,3630,2494
20240402,144100,4410184605,3635,3635,3635,3630,1784
20240402,144000,4403701165,3635,3645,3645,3635,3683
20240402,143900,4390309530,3645,3640,3645,3640,2382
20240402,143800,4381635380,3645,3645,3645,3640,506
20240402,143700,4379791020,3640,3650,3655,3640,2125
20240402,143600,4372050795,3650,3635,3655,3635,4377
20240402,143500,4356103385,3635,3640,3645,3630,2157
20240402,143400,4348258995,3645,3635,3645,3635,2622
20240402,143300,4338707425,3635,3635,3635,3625,3896
20240402,143200,4324554200,3625,3600,3640,3600,8133
20240402,143100,4295083680,3600,3625,3625,3600,8520
20240402,143000,4264332190,3625,3615,3625,3615,1847
20240402,142900,4257644425,3620,3630,3635,3615,6809
20240402,142800,4232992040,3630,3625,3630,3615,16643
20240402,142700,4172685895,3625,3625,3630,3625,4482
20240402,142600,4156424135,3625,3610,3625,3610,5812
20240402,142500,4135381175,3615,3620,3620,3615,7230
20240402,142400,4109242125,3625,3635,3635,3615,19818
20240402,142300,4037441315,3625,3645,3645,3625,7987
20240402,142200,4008459620,3645,3645,3645,3645,1632
20240402,142100,4002510980,3645,3660,3660,3645,2693
20240402,142000,3992687115,3660,3655,3660,3655,335
20240402,141900,3991461955,3660,3655,3665,3655,1668
20240402,141800,3985361360,3660,3645,3660,3645,4188
20240402,141700,3970068750,3645,3640,3655,3640,2488
20240402,141600,3960998575,3640,3640,3645,3635,2074
20240402,141500,3953451340,3640,3640,3645,3620,2804
20240402,141400,3943274605,3635,3625,3640,3620,6316
20240402,141300,3920368825,3630,3640,3645,3630,4991
20240402,141200,3902228440,3635,3645,3645,3625,12181
20240402,141100,3857928375,3645,3645,3645,3635,7927
20240402,141000,3829084040,3640,3645,3650,3635,2420
20240402,140900,3820271305,3645,3645,3650,3645,2489
20240402,140800,3811191495,3640,3655,3655,3630,6090
20240402,140700,3788996245,3665,3655,3670,3640,9126
20240402,140600,3755695620,3655,3645,3655,3640,10124
20240402,140500,3718749775,3645,3660,3660,3645,8945
20240402,140400,3686065510,3660,3665,3665,3660,171
20240402,140300,3685439640,3660,3660,3660,3655,2558
20240402,140200,3676078665,3660,3660,3665,3660,908
20240402,140100,3672753745,3660,3655,3670,3655,3386
20240402,140000,3660355035,3655,3670,3670,3615,40851
20240402,135900,3511353515,3670,3685,3685,3670,9166
20240402,135800,3477664790,3685,3685,3690,3680,865
20240402,135700,3474479190,3690,3675,3690,3675,7340
20240402,135600,3447491730,3670,3680,3680,3670,4320
20240402,135500,3431623515,3680,3700,3700,3680,15936
20240402,135400,3372705240,3700,3710,3710,3700,4144
20240402,135300,3357366080,3705,3710,3710,3705,5133
20240402,135200,3338340855,3710,3710,3710,3705,1598
20240402,135100,3332418825,3710,3710,3715,3710,3915
20240402,135000,3317892380,3710,3710,3720,3710,1069
20240402,134900,3313919695,3710,3720,3720,3710,3007
20240402,134800,3302748595,3720,3725,3725,3720,4343
20240402,134700,3286590670,3725,3725,3725,3725,520
20240402,134600,3284653670,3725,3725,3730,3725,2826
20240402,134500,3274118790,3720,3720,3725,3720,1179
20240402,134400,3269732785,3720,3725,3725,3720,407
20240402,134300,3268217220,3725,3725,3725,3720,211
20240402,134200,3267431975,3725,3735,3735,3720,808
20240402,134100,3264422310,3725,3730,3735,3720,9177
20240402,134000,3230241010,3725,3725,3730,3725,1262
20240402,133900,3225535060,3730,3725,3730,3725,319
20240402,133800,3224345835,3725,3730,3730,3725,3374
20240402,133700,3211767740,3730,3740,3740,3730,7162
20240402,133600,3185039460,3740,3740,3740,3740,255
20240402,133500,3184085760,3745,3740,3745,3740,391
20240402,133400,3182621965,3740,3735,3740,3735,1027
20240402,133300,3178784990,3740,3740,3740,3740,4362
20240402,133200,3162471110,3740,3740,3745,3740,225
20240402,133100,3161629605,3745,3740,3745,3740,538
20240402,133000,3159616005,3740,3745,3745,3740,942
20240402,132900,3156092245,3740,3740,3740,3740,315
20240402,132800,3154914145,3740,3745,3745,3740,438
20240402,132700,3153274335,3740,3745,3745,3740,1768
20240402,132600,3146661515,3740,3740,3750,3740,966
20240402,132500,3143045070,3740,3745,3745,3740,285
20240402,132400,3141978920,3745,3735,3745,3735,459
20240402,132300,3140262660,3735,3735,3735,3735,1606
20240402,132200,3134264250,3740,3735,3740,3735,524
20240402,132100,3132305275,3735,3740,3740,3735,500
20240402,132000,3130435770,3740,3740,3740,3740,232
20240402,131900,3129568090,3740,3740,3745,3740,1101
20240402,131800,3125449345,3740,3740,3740,3740,124
20240402,131700,3124985585,3740,3740,3740,3740,642
20240402,131600,3122584505,3740,3740,3740,3735,1567
20240402,131500,3116728550,3740,3735,3740,3735,544
20240402,131400,3114695990,3735,3740,3740,3735,487
20240402,131300,3112875290,3740,3745,3745,3735,4275
20240402,131200,3096887345,3745,3750,3750,3745,928
20240402,131100,3093410990,3745,3745,3745,3745,332
20240402,131000,3092167650,3745,3745,3750,3745,469
20240402,130900,3090409400,3750,3755,3755,3745,933
20240402,130800,3086911810,3750,3755,3760,3750,2485
20240402,130700,3077580125,3760,3765,3765,3760,2459
20240402,130600,3068328605,3765,3765,3765,3765,261
20240402,130500,3067345940,3760,3750,3780,3750,7643
20240402,130400,3038680530,3750,3750,3750,3745,800
20240402,130300,3035681600,3750,3750,3750,3750,2912
20240402,130200,3024761600,3745,3740,3750,3740,573
20240402,130100,3022614415,3740,3745,3745,3740,1394
20240402,130000,3017400385,3740,3745,3745,3740,600
20240402,125900,3015154675,3745,3740,3745,3740,677
20240402,125800,3012619325,3740,3745,3745,3740,623
20240402,125700,3010288730,3745,3745,3745,3740,1295
20240402,125600,3005444460,3745,3745,3745,3745,100
20240402,125500,3005069960,3750,3745,3750,3745,988
20240402,125400,3001368560,3745,3750,3750,3745,925
20240402,125300,2997904315,3750,3745,3750,3745,513
20240402,125200,2995981775,3745,3750,3750,3745,457
20240402,125100,2994268525,3745,3745,3745,3745,1135
20240402,125000,2990017950,3745,3750,3750,3745,1294
20240402,124900,2985170700,3745,3750,3750,3745,1610
20240402,124800,2979134250,3750,3745,3750,3745,588
20240402,124700,2976930345,3750,3745,3750,3745,1700
20240402,124600,2970559345,3745,3745,3745,3740,414
20240402,124500,2969009565,3740,3745,3745,3740,107
20240402,124400,2968609375,3745,3745,3745,3740,537
20240402,124300,2966599615,3745,3745,3750,3745,2343
20240402,124200,2957822935,3745,3745,3750,3745,232
20240402,124100,2956954085,3750,3755,3755,3750,520
20240402,124000,2955002375,3750,3750,3750,3750,636
20240402,123900,2952617375,3750,3760,3760,3750,6591
20240402,123800,2927841650,3760,3760,3765,3760,384
20240402,123700,2926396910,3765,3760,3765,3760,541
20240402,123600,2924361150,3760,3765,3765,3760,700
20240402,123500,2921727750,3770,3775,3775,3770,13622
20240402,123400,2870326290,3775,3775,3775,3775,101
20240402,123300,2869945015,3780,3775,3780,3775,671
20240402,123200,2867411380,3775,3780,3785,3775,1538
20240402,123100,2861599370,3780,3780,3780,3780,200
20240402,123000,2860843370,3775,3780,3780,3775,626
20240402,122900,2858477670,3780,3780,3780,3775,1069
20240402,122800,2854440740,3785,3780,3785,3780,554
20240402,122700,2852345060,3780,3780,3780,3780,17
20240402,122600,2852280800,3780,3775,3780,3775,834
20240402,122500,2849129515,3775,3780,3780,3775,2134
20240402,122400,2841068665,3780,3780,3780,3775,654
20240402,122300,2838598180,3775,3780,3780,3775,147
20240402,122200,2838042795,3775,3780,3780,3775,229
20240402,122100,2837178305,3775,3775,3780,3775,780
20240402,122000,2834232640,3780,3775,3780,3775,200
20240402,121900,2833477140,3780,3775,3780,3775,867
20240402,121800,2830201420,3775,3780,3780,3775,1786
20240402,121700,2823459140,3780,3765,3780,3765,2616
20240402,121600,2813588200,3765,3755,3765,3755,2971
20240402,121500,2802415650,3755,3755,3760,3750,207
20240402,121400,2801638340,3750,3760,3760,3750,1638
20240402,121300,2795485615,3755,3755,3755,3755,220
20240402,121200,2794659515,3755,3750,3755,3750,554
20240402,121100,2792580490,3750,3750,3760,3750,831
20240402,121000,2789462230,3760,3745,3760,3745,1468
20240402,120900,2783951945,3750,3745,3750,3745,120
20240402,120800,2783502445,3750,3745,3750,3745,1161
20240402,120700,2779152475,3745,3745,3745,3745,800
20240402,120600,2776156475,3745,3745,3750,3745,459
20240402,120500,2774436475,3750,3745,3750,3745,312
20240402,120400,2773266975,3745,3745,3750,3745,1086
20240402,120300,2769197615,3745,3750,3750,3745,1223
20240402,120200,2764616250,3745,3745,3750,3745,320
20240402,120100,2763417730,3745,3745,3745,3745,301
20240402,120000,2762290485,3745,3740,3745,3740,941
20240402,115900,2758770945,3745,3745,3745,3745,375
20240402,115800,2757366570,3740,3740,3740,3740,100
20240402,115700,2756992570,3745,3745,3745,3745,154
20240402,115600,2756415840,3745,3745,3745,3745,1685
20240402,115500,2750105515,3745,3745,3750,3745,437
20240402,115400,2748467315,3745,3750,3750,3745,642
20240402,115300,2746060910,3745,3745,3750,3745,1036
20240402,115200,2742179340,3745,3750,3750,3745,1750
20240402,115100,2735624535,3745,3745,3745,3745,200
20240402,115000,2734875535,3745,3750,3750,3745,639
20240402,114900,2732480360,3745,3745,3745,3745,900
20240402,114800,2729109860,3745,3750,3750,3745,463
20240402,114700,2727374195,3745,3745,3750,3745,234
20240402,114600,2726497860,3745,3740,3745,3740,104
20240402,114500,2726108880,3740,3740,3745,3735,1590
20240402,114400,2720162730,3735,3735,3735,3735,350
20240402,114300,2718855480,3735,3745,3745,3735,463
20240402,114200,2717123535,3740,3735,3740,3735,908
20240402,114100,2713732120,3735,3735,3740,3735,552
20240402,114000,2711668805,3735,3755,3755,3730,15375
20240402,113900,2654209440,3750,3745,3750,3745,1396
20240402,113800,2648977285,3740,3740,3745,3740,1089
20240402,113700,2644904410,3745,3745,3745,3740,1114
20240402,113600,2640732975,3745,3740,3745,3740,188
20240402,113500,2640029580,3745,3740,3745,3730,14692
20240402,113400,2585162520,3735,3740,3745,3735,928
20240402,113300,2581693050,3745,3745,3745,3740,4461
20240402,113200,2565005815,3740,3740,3745,3740,468
20240402,113100,2563254040,3740,3740,3745,3740,929
20240402,113000,2559779530,3740,3755,3755,3740,5264
20240402,112900,2540053820,3755,3755,3755,3755,384
20240402,112800,2538611900,3755,3755,3755,3755,302
20240402,112700,2537477890,3755,3755,3755,3755,1158
20240402,112600,2533129600,3755,3755,3755,3745,3286
20240402,112500,2520814415,3750,3760,3760,3750,10689
20240402,112400,2480703195,3765,3760,3765,3760,2695
20240402,112300,2470568495,3765,3765,3765,3760,646
20240402,112200,2468136805,3760,3760,3765,3760,3804
20240402,112100,2453832760,3765,3760,3770,3760,819
20240402,112000,2450751095,3770,3765,3770,3760,1876
20240402,111900,2443690185,3770,3770,3770,3765,756
20240402,111800,2440840565,3770,3770,3770,3765,2428
20240402,111700,2431692600,3770,3770,3775,3770,931
20240402,111600,2428182725,3775,3775,3775,3770,1298
20240402,111500,2423284775,3775,3785,3785,3775,2622
20240402,111400,2413384225,3785,3770,3785,3770,4544
20240402,111300,2396229435,3770,3785,3785,3765,5147
20240402,111200,2376791375,3785,3790,3790,3785,1174
20240402,111100,2372347485,3790,3795,3795,3790,215
20240402,111000,2371532615,3795,3785,3795,3775,510
20240402,110900,2369601525,3785,3795,3795,3740,28969
20240402,110800,2260362230,3800,3790,3815,3790,12928
20240402,110700,2211279135,3790,3785,3800,3780,16085
20240402,110600,2150278120,3785,3770,3800,3770,13198
20240402,110500,2100389240,3770,3755,3770,3755,3962
20240402,110400,2085495960,3755,3765,3765,3755,869
20240402,110300,2082227055,3760,3745,3770,3745,7978
20240402,110200,2052273530,3745,3735,3750,3725,4997
20240402,110100,2033595550,3730,3740,3745,3730,13381
20240402,110000,1983620525,3740,3740,3820,3735,34319
20240402,105900,1854089680,3740,3735,3740,3735,583
20240402,105800,1851911260,3735,3735,3735,3730,2587
20240402,105700,1842258865,3735,3730,3735,3730,3501
20240402,105600,1829198635,3730,3730,3730,3730,540
20240402,105500,1827184435,3730,3730,3730,3730,1696
20240402,105400,1820858355,3730,3735,3740,3730,5828
20240402,105300,1799090785,3730,3730,3735,3725,1189
20240402,105200,1794655305,3730,3730,3735,3730,4309
20240402,105100,1778582710,3730,3735,3740,3730,1823
20240402,105000,1771776725,3735,3740,3740,3735,610
20240402,104900,1769497370,3740,3740,3740,3740,967
20240402,104800,1765880790,3740,3750,3750,3740,5398
20240402,104700,1745684705,3755,3750,3755,3745,876
20240402,104600,1742402365,3750,3745,3750,3745,438
20240402,104500,1740761985,3745,3750,3750,3745,744
20240402,104400,1737973985,3745,3755,3755,3745,616
20240402,104300,1735664540,3760,3765,3765,3760,721
20240402,104200,1732952135,3780,3755,3780,3740,2434
20240402,104100,1723822710,3740,3755,3755,3740,7407
20240402,104000,1696110855,3750,3765,3765,3745,3333
20240402,103900,1683614245,3765,3775,3775,3760,10469
20240402,103800,1644210285,3775,3770,3775,3770,812
20240402,103700,1641145485,3765,3770,3775,3760,1840
20240402,103600,1634220915,3780,3790,3800,3760,8614
20240402,103500,1601609170,3805,3780,3805,3780,19174
20240402,103400,1528712795,3775,3760,3790,3760,6559
20240402,103300,1503973825,3755,3755,3755,3740,6569
20240402,103200,1479352490,3755,3765,3765,3755,2226
20240402,103100,1470987005,3765,3765,3765,3765,306
20240402,103000,1469834915,3770,3760,3770,3760,145
20240402,102900,1469289205,3755,3770,3770,3755,1111
20240402,102800,1465112835,3775,3765,3780,3765,6014
20240402,102700,1442420460,3765,3755,3770,3755,3213
20240402,102600,1430333005,3750,3735,3750,3735,2874
20240402,102500,1419575255,3735,3725,3735,3725,4829
20240402,102400,1401547780,3730,3730,3740,3725,9769
20240402,102300,1365136630,3725,3740,3745,3725,8320
20240402,102200,1334041635,3740,3740,3745,3740,1147
20240402,102100,1329751570,3745,3745,3745,3740,3064
20240402,102000,1318288810,3745,3745,3745,3745,1833
20240402,101900,1311424225,3745,3755,3755,3745,6546
20240402,101800,1286880485,3750,3755,3755,3750,1591
20240402,101700,1280908680,3755,3760,3760,3750,21119
20240402,101600,1201700040,3760,3755,3765,3755,1617
20240402,101500,1195620830,3755,3760,3760,3755,1666
20240402,101400,1189361900,3755,3755,3755,3750,2703
20240402,101300,1179213155,3750,3750,3760,3750,493
20240402,101200,1177364375,3750,3750,3755,3750,8462
20240402,101100,1145630520,3750,3755,3755,3750,2734
20240402,101000,1135375420,3755,3755,3755,3755,719
20240402,100900,1132675575,3755,3755,3760,3750,1101
20240402,100800,1128545835,3760,3755,3760,3750,9470
20240402,100700,1093001935,3755,3760,3760,3755,5963
20240402,100600,1070610235,3760,3760,3760,3760,691
20240402,100500,1068012075,3760,3770,3770,3760,1364
20240402,100400,1062878275,3770,3770,3770,3770,1767
20240402,100300,1056216685,3770,3760,3770,3760,794
20240402,100200,1053226745,3765,3765,3770,3765,535
20240402,100100,1051212465,3765,3765,3770,3765,2221
20240402,100000,1042848400,3765,3770,3770,3765,763
20240402,095900,1039973275,3775,3775,3775,3770,818
20240402,095800,1036886840,3775,3765,3775,3765,403
20240402,095700,1035367565,3765,3770,3770,3765,3664
20240402,095600,1021555000,3780,3775,3785,3775,938
20240402,095500,1018012320,3775,3785,3790,3775,14066
20240402,095400,964877475,3790,3780,3790,3780,499
20240402,095300,962989255,3785,3785,3790,3780,1321
20240402,095200,957995820,3780,3780,3790,3780,2525
20240402,095100,948449260,3780,3785,3785,3780,10418
20240402,095000,909019435,3790,3795,3795,3790,7957
20240402,094900,878856325,3800,3805,3810,3800,6671
20240402,094800,853505170,3805,3805,3805,3800,411
20240402,094700,851941820,3805,3810,3810,3805,1781
20240402,094600,845163075,3810,3810,3815,3805,5420
20240402,094500,824516895,3810,3810,3815,3810,550
20240402,094400,822419575,3805,3805,3810,3800,162
20240402,094300,821803110,3805,3795,3805,3795,2180
20240402,094200,813516715,3795,3795,3795,3790,3100
20240402,094100,801754215,3795,3800,3800,3785,1469
20240402,094000,796180970,3805,3795,3805,3795,732
20240402,093900,793401975,3800,3805,3815,3800,4740
20240402,093800,775378980,3800,3780,3805,3780,5111
20240402,093700,756008160,3780,3785,3785,3780,2202
20240402,093600,747674615,3785,3785,3790,3785,1236
20240402,093500,742993920,3785,3790,3790,3785,4621
20240402,093400,725483210,3790,3795,3795,3790,1704
20240402,093300,719021785,3800,3790,3800,3790,709
20240402,093200,716327730,3800,3795,3805,3795,2043
20240402,093100,708572485,3800,3805,3805,3800,1060
20240402,093000,704542675,3800,3810,3810,3795,4221
20240402,092900,688496885,3810,3815,3815,3805,4334
20240402,092800,671977790,3815,3810,3815,3810,3336
20240402,092700,659258260,3810,3800,3810,3795,2286
20240402,092600,650551470,3800,3805,3810,3800,6160
20240402,092500,627143165,3800,3785,3800,3785,2981
20240402,092400,615836215,3780,3775,3780,3775,3211
20240402,092300,603701135,3775,3775,3780,3775,1170
20240402,092200,599281555,3775,3785,3785,3775,2650
20240402,092100,589264555,3785,3770,3785,3770,2911
20240402,092000,578260190,3770,3780,3785,3770,10301
20240402,091900,539397070,3785,3770,3785,3760,7261
20240402,091800,512034995,3755,3760,3765,3750,9100
20240402,091700,477855195,3755,3765,3770,3755,2997
20240402,091600,466587215,3770,3805,3805,3765,15636
20240402,091500,407340960,3800,3805,3805,3800,1010
20240402,091400,403499505,3810,3810,3815,3805,1137
20240402,091300,399166660,3810,3800,3810,3800,3362
20240402,091200,386388495,3800,3795,3800,3795,793
20240402,091100,383378210,3795,3800,3800,3795,1765
20240402,091000,376679630,3795,3795,3795,3790,2594
20240402,090900,366842175,3795,3795,3800,3795,1836
20240402,090800,359872575,3795,3795,3800,3790,3469
20240402,090700,346713795,3795,3800,3810,3795,4420
20240402,090600,329906500,3810,3855,3855,3805,19248
20240402,090500,256156850,3850,3835,3850,3835,5617
20240402,090400,234553145,3835,3835,3835,3825,3420
20240402,090300,221450230,3835,3830,3835,3815,5756
20240402,090200,199415065,3830,3830,3835,3800,8266
20240402,090100,167843090,3825,3780,3830,3780,6278
20240402,090000,143963190,3765,3790,3795,3750,38174