KissMeData/038870/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,191400,537089210,5720,5720,5720,5720,6915
20240402,191300,537089210,5720,5720,5720,5720,0
20240402,191200,537089210,5720,5720,5720,5720,0
20240402,191100,537089210,5720,5720,5720,5720,0
20240402,191000,537089210,5720,5720,5720,5720,0
20240402,190900,537089210,5720,5720,5720,5720,0
20240402,190800,537089210,5720,5720,5720,5720,0
20240402,190700,537089210,5720,5720,5720,5720,0
20240402,190600,537089210,5720,5720,5720,5720,0
20240402,190500,537089210,5720,5720,5720,5720,0
20240402,190400,537089210,5720,5720,5720,5720,0
20240402,190300,537089210,5720,5720,5720,5720,0
20240402,190200,537089210,5720,5720,5720,5720,0
20240402,190100,537089210,5720,5720,5720,5720,0
20240402,190000,537089210,5720,5720,5720,5720,0
20240402,185900,537089210,5720,5720,5720,5720,0
20240402,185800,537089210,5720,5720,5720,5720,0
20240402,185700,537089210,5720,5720,5720,5720,0
20240402,185600,537089210,5720,5720,5720,5720,0
20240402,185500,537089210,5720,5720,5720,5720,0
20240402,185400,537089210,5720,5720,5720,5720,0
20240402,185300,537089210,5720,5720,5720,5720,0
20240402,185200,537089210,5720,5720,5720,5720,0
20240402,185100,537089210,5720,5720,5720,5720,0
20240402,185000,537089210,5720,5720,5720,5720,0
20240402,184900,537089210,5720,5720,5720,5720,0
20240402,184800,537089210,5720,5720,5720,5720,0
20240402,184700,537089210,5720,5720,5720,5720,0
20240402,184600,537089210,5720,5720,5720,5720,0
20240402,184500,537089210,5720,5720,5720,5720,0
20240402,184400,537089210,5720,5720,5720,5720,6915
20240402,184300,537089210,5720,5720,5720,5720,0
20240402,184200,537089210,5720,5720,5720,5720,0
20240402,184100,537089210,5720,5720,5720,5720,0
20240402,184000,537089210,5720,5720,5720,5720,0
20240402,183900,537089210,5720,5720,5720,5720,0
20240402,183800,537089210,5720,5720,5720,5720,0
20240402,183700,537089210,5720,5720,5720,5720,0
20240402,183600,537089210,5720,5720,5720,5720,0
20240402,183500,537089210,5720,5720,5720,5720,0
20240402,183400,537089210,5720,5720,5720,5720,0
20240402,183300,537089210,5720,5720,5720,5720,0
20240402,183200,537089210,5720,5720,5720,5720,0
20240402,183100,537089210,5720,5720,5720,5720,0
20240402,183000,537089210,5720,5720,5720,5720,0
20240402,182900,537089210,5720,5720,5720,5720,0
20240402,182800,537089210,5720,5720,5720,5720,0
20240402,182700,537089210,5720,5720,5720,5720,0
20240402,182600,537089210,5720,5720,5720,5720,0
20240402,182500,537089210,5720,5720,5720,5720,0
20240402,182400,537089210,5720,5720,5720,5720,0
20240402,182300,537089210,5720,5720,5720,5720,0
20240402,182200,537089210,5720,5720,5720,5720,0
20240402,182100,537089210,5720,5720,5720,5720,0
20240402,182000,537089210,5720,5720,5720,5720,0
20240402,181900,537089210,5720,5720,5720,5720,0
20240402,181800,537089210,5720,5720,5720,5720,0
20240402,181700,537089210,5720,5720,5720,5720,0
20240402,181600,537089210,5720,5720,5720,5720,0
20240402,181500,537089210,5720,5720,5720,5720,0
20240402,181400,537089210,5720,5720,5720,5720,6915
20240402,181300,537089210,5720,5720,5720,5720,0
20240402,181200,537089210,5720,5720,5720,5720,0
20240402,181100,537089210,5720,5720,5720,5720,0
20240402,181000,537089210,5720,5720,5720,5720,0
20240402,180900,537089210,5720,5720,5720,5720,0
20240402,180800,537089210,5720,5720,5720,5720,0
20240402,180700,537089210,5720,5720,5720,5720,0
20240402,180600,537089210,5720,5720,5720,5720,0
20240402,180500,537089210,5720,5720,5720,5720,0
20240402,180400,537089210,5720,5720,5720,5720,0
20240402,180300,537089210,5720,5720,5720,5720,0
20240402,180200,537089210,5720,5720,5720,5720,0
20240402,180100,537089210,5720,5720,5720,5720,0
20240402,180000,537089210,5720,5720,5720,5720,0
20240402,175900,537089210,5720,5720,5720,5720,0
20240402,175800,537089210,5720,5720,5720,5720,0
20240402,175700,537089210,5720,5720,5720,5720,0
20240402,175600,537089210,5720,5720,5720,5720,0
20240402,175500,537089210,5720,5720,5720,5720,0
20240402,175400,537089210,5720,5720,5720,5720,0
20240402,175300,537089210,5720,5720,5720,5720,0
20240402,175200,537089210,5720,5720,5720,5720,0
20240402,175100,537089210,5720,5720,5720,5720,0
20240402,175000,537089210,5720,5720,5720,5720,0
20240402,174900,537089210,5720,5720,5720,5720,0
20240402,174800,537089210,5720,5720,5720,5720,0
20240402,174700,537089210,5720,5720,5720,5720,0
20240402,174600,537089210,5720,5720,5720,5720,0
20240402,174500,537089210,5720,5720,5720,5720,0
20240402,174400,537089210,5720,5720,5720,5720,6915
20240402,174300,537089210,5720,5720,5720,5720,0
20240402,174200,537089210,5720,5720,5720,5720,0
20240402,174100,537089210,5720,5720,5720,5720,0
20240402,174000,537089210,5720,5720,5720,5720,0
20240402,173900,537089210,5720,5720,5720,5720,0
20240402,173800,537089210,5720,5720,5720,5720,0
20240402,173700,537089210,5720,5720,5720,5720,0
20240402,173600,537089210,5720,5720,5720,5720,0
20240402,173500,537089210,5720,5720,5720,5720,0
20240402,173400,537089210,5720,5720,5720,5720,0
20240402,173300,537089210,5720,5720,5720,5720,0
20240402,173200,537089210,5720,5720,5720,5720,0
20240402,173100,537089210,5720,5720,5720,5720,0
20240402,173000,537089210,5720,5720,5720,5720,0
20240402,172900,537089210,5720,5720,5720,5720,0
20240402,172800,537089210,5720,5720,5720,5720,0
20240402,172700,537089210,5720,5720,5720,5720,0
20240402,172600,537089210,5720,5720,5720,5720,0
20240402,172500,537089210,5720,5720,5720,5720,0
20240402,172400,537089210,5720,5720,5720,5720,0
20240402,172300,537089210,5720,5720,5720,5720,0
20240402,172200,537089210,5720,5720,5720,5720,0
20240402,172100,537089210,5720,5720,5720,5720,0
20240402,172000,537089210,5720,5720,5720,5720,0
20240402,171900,537089210,5720,5720,5720,5720,0
20240402,171800,537089210,5720,5720,5720,5720,0
20240402,171700,537089210,5720,5720,5720,5720,0
20240402,171600,537089210,5720,5720,5720,5720,0
20240402,171500,537089210,5720,5720,5720,5720,0
20240402,171400,537089210,5720,5720,5720,5720,6915
20240402,171300,537089210,5720,5720,5720,5720,0
20240402,171200,537089210,5720,5720,5720,5720,0
20240402,171100,537089210,5720,5720,5720,5720,0
20240402,171000,537089210,5720,5720,5720,5720,0
20240402,170900,537089210,5720,5720,5720,5720,0
20240402,170800,537089210,5720,5720,5720,5720,0
20240402,170700,537089210,5720,5720,5720,5720,0
20240402,170600,537089210,5720,5720,5720,5720,0
20240402,170500,537089210,5720,5720,5720,5720,0
20240402,170400,537089210,5720,5720,5720,5720,0
20240402,170300,537089210,5720,5720,5720,5720,0
20240402,170200,537089210,5720,5720,5720,5720,0
20240402,170100,537089210,5720,5720,5720,5720,0
20240402,170000,537089210,5720,5720,5720,5720,0
20240402,165900,537089210,5720,5720,5720,5720,0
20240402,165800,537089210,5720,5720,5720,5720,0
20240402,165700,537089210,5720,5720,5720,5720,0
20240402,165600,537089210,5720,5720,5720,5720,0
20240402,165500,537089210,5720,5720,5720,5720,0
20240402,165400,537089210,5720,5720,5720,5720,0
20240402,165300,537089210,5720,5720,5720,5720,0
20240402,165200,537089210,5720,5720,5720,5720,0
20240402,165100,537089210,5720,5720,5720,5720,0
20240402,165000,537089210,5720,5720,5720,5720,0
20240402,164900,537089210,5720,5720,5720,5720,0
20240402,164800,537089210,5720,5720,5720,5720,0
20240402,164700,537089210,5720,5720,5720,5720,0
20240402,164600,537089210,5720,5720,5720,5720,0
20240402,164500,537089210,5720,5720,5720,5720,0
20240402,164400,537089210,5720,5720,5720,5720,6915
20240402,164300,537089210,5720,5720,5720,5720,0
20240402,164200,537089210,5720,5720,5720,5720,0
20240402,164100,537089210,5720,5720,5720,5720,0
20240402,164000,537089210,5720,5720,5720,5720,0
20240402,163900,537089210,5720,5720,5720,5720,0
20240402,163800,537089210,5720,5720,5720,5720,0
20240402,163700,537089210,5720,5720,5720,5720,0
20240402,163600,537089210,5720,5720,5720,5720,0
20240402,163500,537089210,5720,5720,5720,5720,0
20240402,163400,537089210,5720,5720,5720,5720,0
20240402,163300,537089210,5720,5720,5720,5720,0
20240402,163200,537089210,5720,5720,5720,5720,0
20240402,163100,537089210,5720,5720,5720,5720,0
20240402,163000,537089210,5720,5720,5720,5720,0
20240402,162900,537089210,5720,5720,5720,5720,0
20240402,162800,537089210,5720,5720,5720,5720,0
20240402,162700,537089210,5720,5720,5720,5720,0
20240402,162600,537089210,5720,5720,5720,5720,0
20240402,162500,537089210,5720,5720,5720,5720,0
20240402,162400,537089210,5720,5720,5720,5720,0
20240402,162300,537089210,5720,5720,5720,5720,0
20240402,162200,537089210,5720,5720,5720,5720,0
20240402,162100,537089210,5720,5720,5720,5720,0
20240402,162000,537089210,5720,5720,5720,5720,0
20240402,161900,537089210,5720,5720,5720,5720,0
20240402,161800,537089210,5720,5720,5720,5720,0
20240402,161700,537089210,5720,5720,5720,5720,0
20240402,161600,537089210,5720,5720,5720,5720,0
20240402,161500,537089210,5720,5720,5720,5720,0
20240402,161400,537089210,5720,5720,5720,5720,6915
20240402,161300,537089210,5720,5720,5720,5720,0
20240402,161200,537089210,5720,5720,5720,5720,0
20240402,161100,537089210,5720,5720,5720,5720,0
20240402,161000,537089210,5720,5720,5720,5720,0
20240402,160900,537089210,5720,5720,5720,5720,0
20240402,160800,537089210,5720,5720,5720,5720,0
20240402,160700,537089210,5720,5720,5720,5720,0
20240402,160600,537089210,5720,5720,5720,5720,0
20240402,160500,537089210,5720,5720,5720,5720,0
20240402,160400,537089210,5720,5720,5720,5720,0
20240402,160300,537089210,5720,5720,5720,5720,0
20240402,160200,537089210,5720,5720,5720,5720,0
20240402,160100,537089210,5720,5720,5720,5720,0
20240402,160000,537089210,5720,5720,5720,5720,0
20240402,155900,537089210,5720,5720,5720,5720,0
20240402,155800,537089210,5720,5720,5720,5720,0
20240402,155700,537089210,5720,5720,5720,5720,0
20240402,155600,537089210,5720,5720,5720,5720,0
20240402,155500,537089210,5720,5720,5720,5720,0
20240402,155400,537089210,5720,5720,5720,5720,0
20240402,155300,537089210,5720,5720,5720,5720,0
20240402,155200,537089210,5720,5720,5720,5720,0
20240402,155100,537089210,5720,5720,5720,5720,0
20240402,155000,537089210,5720,5720,5720,5720,0
20240402,154900,537089210,5720,5720,5720,5720,0
20240402,154800,537089210,5720,5720,5720,5720,0
20240402,154700,537089210,5720,5720,5720,5720,0
20240402,154600,537089210,5720,5720,5720,5720,0
20240402,154500,537089210,5720,5720,5720,5720,0
20240402,154400,537089210,5720,5720,5720,5720,6915
20240402,154300,537089210,5720,5720,5720,5720,0
20240402,154200,537089210,5720,5720,5720,5720,0
20240402,154100,537089210,5720,5720,5720,5720,0
20240402,154000,537089210,5720,5720,5720,5720,0
20240402,153900,537089210,5720,5720,5720,5720,0
20240402,153800,537089210,5720,5720,5720,5720,0
20240402,153700,537089210,5720,5720,5720,5720,0
20240402,153600,537089210,5720,5720,5720,5720,0
20240402,153500,537089210,5720,5720,5720,5720,0
20240402,153400,537089210,5720,5720,5720,5720,0
20240402,153300,537089210,5720,5720,5720,5720,0
20240402,153200,537089210,5720,5720,5720,5720,0
20240402,153100,537089210,5720,5720,5720,5720,0
20240402,153000,537089210,5720,5720,5720,5720,6915
20240402,152900,497535410,5710,5710,5710,5710,0
20240402,152800,497535410,5710,5710,5710,5710,0
20240402,152700,497535410,5710,5710,5710,5710,0
20240402,152600,497535410,5710,5710,5710,5710,0
20240402,152500,497535410,5710,5710,5710,5710,0
20240402,152400,497535410,5710,5710,5710,5710,0
20240402,152300,497535410,5710,5710,5710,5710,0
20240402,152200,497535410,5710,5710,5710,5710,0
20240402,152100,497535410,5710,5710,5710,5710,0
20240402,152000,497535410,5710,5710,5710,5710,0
20240402,151900,497535410,5710,5700,5710,5690,1222
20240402,151800,490566740,5700,5700,5700,5680,360
20240402,151700,488516060,5700,5690,5710,5690,5441
20240402,151600,457506860,5690,5680,5690,5680,290
20240402,151500,455859450,5680,5680,5680,5680,165
20240402,151400,454922250,5690,5690,5690,5690,0
20240402,151300,454922250,5690,5690,5690,5690,198
20240402,151200,453795630,5690,5670,5690,5670,245
20240402,151100,452404800,5680,5670,5680,5670,51
20240402,151000,452115620,5690,5690,5690,5690,0
20240402,150900,452115620,5690,5690,5690,5690,0
20240402,150800,452115620,5690,5690,5690,5690,0
20240402,150700,452115620,5690,5670,5690,5670,509
20240402,150600,449224550,5690,5690,5690,5680,300
20240402,150500,447519490,5690,5690,5690,5680,240
20240402,150400,446154110,5690,5690,5690,5690,0
20240402,150300,446154110,5690,5680,5690,5680,834
20240402,150200,441412060,5680,5680,5680,5680,0
20240402,150100,441412060,5680,5670,5680,5670,99
20240402,150000,440850720,5690,5690,5690,5690,0
20240402,145900,440850720,5690,5690,5690,5690,0
20240402,145800,440850720,5690,5690,5690,5690,1
20240402,145700,440845030,5690,5690,5690,5690,0
20240402,145600,440845030,5690,5680,5690,5680,101
20240402,145500,440271340,5690,5690,5690,5690,0
20240402,145400,440271340,5690,5660,5690,5660,1342
20240402,145300,432645110,5670,5670,5670,5670,0
20240402,145200,432645110,5670,5650,5670,5650,41
20240402,145100,432413100,5650,5650,5650,5650,0
20240402,145000,432413100,5650,5660,5670,5630,712
20240402,144900,428387860,5670,5670,5670,5670,25
20240402,144800,428246110,5690,5660,5690,5660,5
20240402,144700,428217780,5690,5690,5690,5690,0
20240402,144600,428217780,5690,5660,5690,5660,9
20240402,144500,428166810,5700,5700,5700,5700,0
20240402,144400,428166810,5700,5700,5700,5700,2
20240402,144300,428155410,5700,5690,5700,5680,133
20240402,144200,427399930,5700,5700,5700,5700,686
20240402,144100,423489730,5700,5690,5700,5690,200
20240402,144000,422350010,5700,5700,5700,5700,940
20240402,143900,416992010,5700,5680,5700,5680,3883
20240402,143800,394889630,5680,5640,5680,5640,104
20240402,143700,394299130,5630,5630,5630,5630,0
20240402,143600,394299130,5630,5630,5630,5630,0
20240402,143500,394299130,5630,5680,5680,5630,372
20240402,143400,392186350,5630,5660,5680,5630,154
20240402,143300,391314720,5680,5680,5680,5680,0
20240402,143200,391314720,5680,5670,5680,5670,1002
20240402,143100,385623860,5670,5630,5670,5630,1077
20240402,143000,379521000,5630,5650,5650,5630,183
20240402,142900,378487070,5630,5630,5640,5630,121
20240402,142800,377804650,5640,5640,5640,5640,0
20240402,142700,377804650,5640,5630,5640,5630,165
20240402,142600,376875690,5620,5620,5620,5620,0
20240402,142500,376875690,5620,5630,5630,5620,200
20240402,142400,375751400,5630,5630,5630,5630,71
20240402,142300,375351670,5630,5630,5630,5630,0
20240402,142200,375351670,5630,5630,5630,5630,110
20240402,142100,374732370,5630,5630,5630,5630,50
20240402,142000,374450870,5630,5630,5630,5630,0
20240402,141900,374450870,5630,5630,5630,5630,0
20240402,141800,374450870,5630,5630,5630,5630,0
20240402,141700,374450870,5630,5630,5630,5630,0
20240402,141600,374450870,5630,5630,5630,5630,0
20240402,141500,374450870,5630,5630,5630,5630,138
20240402,141400,373673930,5630,5620,5630,5620,67
20240402,141300,373296990,5620,5620,5620,5620,100
20240402,141200,372734990,5620,5620,5620,5620,0
20240402,141100,372734990,5620,5620,5620,5620,0
20240402,141000,372734990,5620,5620,5620,5620,0
20240402,140900,372734990,5620,5620,5620,5620,0
20240402,140800,372734990,5620,5620,5620,5620,0
20240402,140700,372734990,5620,5620,5620,5620,173
20240402,140600,371762730,5620,5620,5620,5620,69
20240402,140500,371374950,5620,5630,5630,5620,231
20240402,140400,370076720,5620,5620,5620,5620,0
20240402,140300,370076720,5620,5620,5630,5620,1095
20240402,140200,363919270,5650,5650,5650,5650,0
20240402,140100,363919270,5650,5650,5650,5650,0
20240402,140000,363919270,5650,5630,5650,5620,878
20240402,135900,358978790,5630,5640,5640,5630,628
20240402,135800,355441380,5640,5640,5640,5640,0
20240402,135700,355441380,5640,5640,5640,5640,0
20240402,135600,355441380,5640,5640,5640,5640,20
20240402,135500,355328580,5640,5640,5640,5640,0
20240402,135400,355328580,5640,5640,5640,5640,10
20240402,135300,355272180,5640,5640,5640,5640,65
20240402,135200,354905580,5670,5670,5670,5670,0
20240402,135100,354905580,5670,5670,5670,5670,0
20240402,135000,354905580,5670,5670,5670,5670,100
20240402,134900,354338580,5670,5670,5670,5670,0
20240402,134800,354338580,5670,5670,5670,5670,0
20240402,134700,354338580,5670,5670,5670,5670,0
20240402,134600,354338580,5670,5670,5670,5670,10
20240402,134500,354281880,5670,5670,5670,5670,0
20240402,134400,354281880,5670,5670,5670,5670,176
20240402,134300,353283960,5670,5670,5670,5670,0
20240402,134200,353283960,5670,5670,5670,5670,0
20240402,134100,353283960,5670,5670,5670,5670,0
20240402,134000,353283960,5670,5670,5670,5670,0
20240402,133900,353283960,5670,5670,5670,5670,4
20240402,133800,353261280,5680,5660,5680,5660,894
20240402,133700,348183590,5670,5670,5670,5670,1971
20240402,133600,337008020,5670,5650,5670,5650,2001
20240402,133500,325681680,5630,5630,5630,5630,489
20240402,133400,322928610,5630,5630,5630,5630,0
20240402,133300,322928610,5630,5630,5630,5630,2
20240402,133200,322917350,5630,5630,5630,5630,0
20240402,133100,322917350,5630,5630,5630,5630,0
20240402,133000,322917350,5630,5630,5630,5630,50
20240402,132900,322635850,5630,5630,5630,5630,440
20240402,132800,320158650,5630,5630,5630,5630,0
20240402,132700,320158650,5630,5650,5650,5630,788
20240402,132600,315706850,5650,5650,5650,5650,0
20240402,132500,315706850,5650,5640,5650,5640,531
20240402,132400,312706820,5630,5640,5640,5630,790
20240402,132300,308258440,5650,5650,5650,5650,0
20240402,132200,308258440,5650,5650,5650,5650,1
20240402,132100,308252790,5650,5650,5650,5650,1
20240402,132000,308247140,5640,5650,5650,5640,301
20240402,131900,306549490,5640,5640,5650,5640,351
20240402,131800,304569840,5640,5640,5640,5640,300
20240402,131700,302877840,5650,5650,5650,5650,0
20240402,131600,302877840,5650,5650,5650,5650,1
20240402,131500,302872190,5640,5640,5640,5640,0
20240402,131400,302872190,5640,5650,5650,5640,101
20240402,131300,302302540,5640,5650,5650,5640,109
20240402,131200,301687690,5640,5640,5640,5640,0
20240402,131100,301687690,5640,5640,5640,5640,0
20240402,131000,301687690,5640,5640,5640,5640,132
20240402,130900,300943210,5640,5640,5640,5640,50
20240402,130800,300661210,5640,5640,5640,5640,1
20240402,130700,300655570,5630,5640,5640,5630,317
20240402,130600,298867860,5640,5640,5640,5640,0
20240402,130500,298867860,5640,5640,5640,5640,1
20240402,130400,298862220,5630,5630,5630,5630,1
20240402,130300,298856590,5640,5640,5640,5640,4
20240402,130200,298834030,5630,5630,5630,5630,0
20240402,130100,298834030,5630,5630,5630,5630,16
20240402,130000,298743950,5630,5630,5630,5630,0
20240402,125900,298743950,5630,5630,5630,5630,0
20240402,125800,298743950,5630,5610,5630,5610,110
20240402,125700,298126650,5610,5610,5610,5610,343
20240402,125600,296202420,5610,5610,5610,5610,0
20240402,125500,296202420,5610,5610,5610,5610,0
20240402,125400,296202420,5610,5610,5610,5610,50
20240402,125300,295921920,5610,5610,5610,5610,725
20240402,125200,291854670,5610,5610,5610,5610,247
20240402,125100,290469000,5610,5610,5610,5610,131
20240402,125000,289734090,5610,5610,5610,5610,1
20240402,124900,289728480,5610,5620,5630,5610,1362
20240402,124800,282063620,5610,5610,5610,5610,0
20240402,124700,282063620,5610,5610,5610,5610,0
20240402,124600,282063620,5610,5610,5610,5610,0
20240402,124500,282063620,5610,5610,5610,5610,0
20240402,124400,282063620,5610,5610,5610,5610,0
20240402,124300,282063620,5610,5610,5610,5610,0
20240402,124200,282063620,5610,5610,5610,5610,0
20240402,124100,282063620,5610,5610,5610,5610,0
20240402,124000,282063620,5610,5610,5610,5610,0
20240402,123900,282063620,5610,5610,5610,5610,0
20240402,123800,282063620,5610,5610,5610,5610,0
20240402,123700,282063620,5610,5610,5610,5610,0
20240402,123600,282063620,5610,5610,5610,5610,0
20240402,123500,282063620,5610,5620,5620,5610,55
20240402,123400,281754750,5620,5620,5620,5620,0
20240402,123300,281754750,5620,5620,5620,5620,1030
20240402,123200,275966150,5620,5620,5620,5620,3
20240402,123100,275949290,5620,5620,5620,5620,0
20240402,123000,275949290,5620,5610,5620,5610,576
20240402,122900,272717170,5620,5620,5620,5620,203
20240402,122800,271576310,5610,5610,5610,5610,0
20240402,122700,271576310,5610,5610,5610,5610,0
20240402,122600,271576310,5610,5610,5610,5610,0
20240402,122500,271576310,5610,5610,5610,5610,7
20240402,122400,271537040,5610,5610,5610,5610,0
20240402,122300,271537040,5610,5610,5610,5610,2
20240402,122200,271525820,5610,5610,5610,5610,0
20240402,122100,271525820,5610,5610,5610,5610,60
20240402,122000,271189220,5620,5620,5620,5620,1
20240402,121900,271183600,5630,5630,5630,5630,9
20240402,121800,271132930,5630,5630,5630,5630,1
20240402,121700,271127300,5610,5610,5610,5610,2
20240402,121600,271116080,5600,5600,5600,5600,0
20240402,121500,271116080,5600,5600,5600,5600,150
20240402,121400,270276080,5600,5600,5600,5600,828
20240402,121300,265639280,5600,5600,5600,5600,0
20240402,121200,265639280,5600,5600,5600,5600,100
20240402,121100,265079280,5600,5600,5600,5600,0
20240402,121000,265079280,5600,5610,5610,5600,1355
20240402,120900,257491260,5600,5600,5600,5600,363
20240402,120800,255458460,5600,5600,5600,5600,187
20240402,120700,254411260,5590,5590,5590,5590,0
20240402,120600,254411260,5590,5590,5590,5590,0
20240402,120500,254411260,5590,5590,5590,5590,50
20240402,120400,254131760,5630,5630,5630,5630,0
20240402,120300,254131760,5630,5630,5630,5630,0
20240402,120200,254131760,5630,5630,5630,5630,0
20240402,120100,254131760,5630,5630,5630,5630,0
20240402,120000,254131760,5630,5630,5630,5630,50
20240402,115900,253850260,5590,5590,5590,5590,100
20240402,115800,253291260,5590,5590,5590,5590,0
20240402,115700,253291260,5590,5600,5600,5590,2000
20240402,115600,242107050,5600,5600,5600,5600,0
20240402,115500,242107050,5600,5600,5600,5600,1
20240402,115400,242101450,5630,5630,5630,5630,1
20240402,115300,242095820,5600,5600,5600,5600,1
20240402,115200,242090220,5600,5600,5600,5600,0
20240402,115100,242090220,5600,5600,5600,5600,0
20240402,115000,242090220,5600,5600,5600,5600,0
20240402,114900,242090220,5600,5600,5600,5600,7
20240402,114800,242051020,5600,5600,5600,5600,101
20240402,114700,241485420,5600,5630,5630,5600,5
20240402,114600,241457300,5600,5600,5600,5600,345
20240402,114500,239525300,5600,5610,5610,5600,90
20240402,114400,239021210,5630,5610,5630,5600,263
20240402,114300,237547300,5630,5630,5630,5630,0
20240402,114200,237547300,5630,5630,5630,5630,0
20240402,114100,237547300,5630,5630,5630,5630,0
20240402,114000,237547300,5630,5630,5630,5630,0
20240402,113900,237547300,5630,5630,5630,5630,0
20240402,113800,237547300,5630,5630,5630,5630,0
20240402,113700,237547300,5630,5630,5630,5630,0
20240402,113600,237547300,5630,5630,5630,5630,0
20240402,113500,237547300,5630,5630,5630,5630,0
20240402,113400,237547300,5630,5630,5630,5630,0
20240402,113300,237547300,5630,5630,5630,5630,18
20240402,113200,237445960,5630,5630,5630,5630,0
20240402,113100,237445960,5630,5630,5630,5630,0
20240402,113000,237445960,5630,5630,5630,5630,0
20240402,112900,237445960,5630,5630,5630,5630,0
20240402,112800,237445960,5630,5630,5630,5630,0
20240402,112700,237445960,5630,5630,5630,5630,0
20240402,112600,237445960,5630,5630,5630,5630,120
20240402,112500,236770360,5610,5610,5610,5610,10
20240402,112400,236714260,5610,5610,5610,5610,0
20240402,112300,236714260,5610,5610,5610,5610,100
20240402,112200,236153260,5610,5610,5610,5610,0
20240402,112100,236153260,5610,5610,5610,5610,0
20240402,112000,236153260,5610,5610,5610,5610,0
20240402,111900,236153260,5610,5610,5610,5610,316
20240402,111800,234380500,5610,5610,5610,5610,1707
20240402,111700,224804230,5620,5620,5620,5620,0
20240402,111600,224804230,5620,5620,5620,5620,0
20240402,111500,224804230,5620,5620,5620,5620,319
20240402,111400,223011450,5620,5620,5620,5620,121
20240402,111300,222331430,5630,5630,5630,5630,0
20240402,111200,222331430,5630,5630,5630,5630,0
20240402,111100,222331430,5630,5630,5630,5630,5
20240402,111000,222303280,5640,5640,5640,5640,80
20240402,110900,221852080,5640,5640,5640,5640,0
20240402,110800,221852080,5640,5640,5640,5640,36
20240402,110700,221649040,5640,5640,5640,5640,0
20240402,110600,221649040,5640,5640,5640,5640,1
20240402,110500,221643400,5640,5640,5640,5640,6
20240402,110400,221609560,5630,5630,5630,5630,10
20240402,110300,221553260,5630,5630,5630,5630,0
20240402,110200,221553260,5630,5630,5630,5630,0
20240402,110100,221553260,5630,5630,5630,5630,0
20240402,110000,221553260,5630,5630,5630,5630,0
20240402,105900,221553260,5630,5640,5640,5630,2
20240402,105800,221541990,5640,5640,5640,5640,8
20240402,105700,221496870,5630,5630,5630,5630,182
20240402,105600,220472210,5630,5630,5630,5630,1213
20240402,105500,213643020,5640,5640,5640,5640,0
20240402,105400,213643020,5640,5640,5640,5640,0
20240402,105300,213643020,5640,5640,5640,5640,71
20240402,105200,213242580,5640,5640,5640,5640,0
20240402,105100,213242580,5640,5640,5640,5640,32
20240402,105000,213062100,5640,5640,5640,5640,21
20240402,104900,212943660,5630,5630,5630,5630,0
20240402,104800,212943660,5630,5630,5630,5630,0
20240402,104700,212943660,5630,5630,5630,5630,3
20240402,104600,212926770,5630,5630,5630,5630,1
20240402,104500,212921140,5640,5640,5640,5640,45
20240402,104400,212667340,5630,5630,5630,5630,0
20240402,104300,212667340,5630,5630,5630,5630,136
20240402,104200,211901660,5630,5630,5630,5630,1000
20240402,104100,206271660,5630,5630,5630,5630,30
20240402,104000,206102760,5640,5640,5640,5640,74
20240402,103900,205685400,5640,5640,5640,5640,0
20240402,103800,205685400,5640,5640,5640,5640,1
20240402,103700,205679760,5640,5640,5640,5640,0
20240402,103600,205679760,5640,5640,5640,5640,10
20240402,103500,205623360,5630,5630,5630,5630,0
20240402,103400,205623360,5630,5630,5630,5630,30
20240402,103300,205454460,5630,5630,5630,5630,500
20240402,103200,202639460,5630,5630,5630,5630,0
20240402,103100,202639460,5630,5630,5630,5630,18
20240402,103000,202538120,5640,5640,5640,5640,75
20240402,102900,202115120,5670,5650,5670,5650,407
20240402,102800,199810430,5670,5670,5670,5670,0
20240402,102700,199810430,5670,5670,5680,5670,19
20240402,102600,199702650,5680,5660,5680,5660,1573
20240402,102500,190770380,5630,5630,5630,5630,0
20240402,102400,190770380,5630,5630,5630,5630,560
20240402,102300,187617580,5630,5640,5640,5630,1478
20240402,102200,179291440,5660,5660,5660,5660,0
20240402,102100,179291440,5660,5660,5660,5660,0
20240402,102000,179291440,5660,5660,5660,5660,1
20240402,101900,179285780,5630,5630,5630,5630,400
20240402,101800,177033780,5630,5630,5630,5630,1
20240402,101700,177028150,5650,5630,5650,5630,336
20240402,101600,175133490,5630,5650,5650,5630,2
20240402,101500,175122210,5630,5630,5630,5630,0
20240402,101400,175122210,5630,5630,5630,5630,2925
20240402,101300,158654460,5640,5640,5640,5640,102
20240402,101200,158079180,5650,5650,5650,5650,2
20240402,101100,158067880,5640,5640,5640,5640,0
20240402,101000,158067880,5640,5640,5640,5640,200
20240402,100900,156939880,5630,5640,5640,5630,2998
20240402,100800,140054560,5630,5630,5630,5630,63
20240402,100700,139699870,5650,5650,5650,5650,873
20240402,100600,134767420,5660,5660,5660,5660,537
20240402,100500,131728000,5660,5660,5660,5660,250
20240402,100400,130313000,5670,5650,5670,5650,461
20240402,100300,127708330,5650,5670,5670,5650,146
20240402,100200,126882230,5680,5680,5680,5680,0
20240402,100100,126882230,5680,5680,5680,5680,0
20240402,100000,126882230,5680,5670,5680,5670,136
20240402,095900,126110060,5680,5680,5680,5680,100
20240402,095800,125542060,5680,5680,5680,5680,21
20240402,095700,125422780,5670,5670,5670,5670,24
20240402,095600,125286700,5670,5650,5670,5650,147
20240402,095500,124455410,5650,5650,5650,5650,10
20240402,095400,124398910,5650,5650,5650,5650,283
20240402,095300,122799960,5620,5660,5660,5620,573
20240402,095200,119574980,5660,5650,5660,5650,465
20240402,095100,116946130,5650,5650,5650,5650,9
20240402,095000,116895280,5650,5650,5650,5650,2
20240402,094900,116883980,5630,5630,5630,5630,0
20240402,094800,116883980,5630,5630,5630,5630,0
20240402,094700,116883980,5630,5630,5630,5630,0
20240402,094600,116883980,5630,5640,5640,5630,100
20240402,094500,116320830,5640,5640,5640,5640,2100
20240402,094400,104476830,5640,5640,5640,5640,81
20240402,094300,104019990,5640,5640,5640,5640,287
20240402,094200,102401310,5640,5640,5640,5640,0
20240402,094100,102401310,5640,5640,5640,5640,511
20240402,094000,99519270,5640,5640,5640,5640,0
20240402,093900,99519270,5640,5620,5640,5620,262
20240402,093800,98043200,5640,5640,5640,5640,0
20240402,093700,98043200,5640,5640,5640,5640,0
20240402,093600,98043200,5640,5620,5640,5620,87
20240402,093500,97553860,5640,5640,5640,5640,0
20240402,093400,97553860,5640,5630,5640,5630,400
20240402,093300,95298860,5600,5600,5600,5600,0
20240402,093200,95298860,5600,5600,5600,5600,80
20240402,093100,94850860,5630,5630,5630,5630,186
20240402,093000,93803680,5580,5580,5580,5580,0
20240402,092900,93803680,5580,5580,5580,5580,0
20240402,092800,93803680,5580,5610,5610,5580,885
20240402,092700,88861980,5580,5610,5610,5580,3105
20240402,092600,71478740,5610,5610,5610,5610,210
20240402,092500,70300640,5640,5640,5640,5640,0
20240402,092400,70300640,5640,5640,5640,5640,6
20240402,092300,70266800,5650,5650,5650,5650,0
20240402,092200,70266800,5650,5650,5650,5650,0
20240402,092100,70266800,5650,5650,5650,5650,0
20240402,092000,70266800,5650,5640,5650,5640,200
20240402,091900,69138560,5640,5630,5650,5630,219
20240402,091800,67904280,5630,5590,5630,5590,462
20240402,091700,65321240,5580,5590,5590,5580,542
20240402,091600,62295180,5590,5610,5610,5580,1001
20240402,091500,56699140,5610,5610,5610,5610,850
20240402,091400,51930640,5610,5600,5610,5600,1599
20240402,091300,42976230,5600,5610,5610,5600,389
20240402,091200,40797800,5620,5610,5620,5600,1226
20240402,091100,33920140,5620,5620,5620,5620,0
20240402,091000,33920140,5620,5620,5620,5620,100
20240402,090900,33358140,5630,5630,5630,5630,179
20240402,090800,32350370,5610,5610,5610,5610,0
20240402,090700,32350370,5610,5610,5610,5610,64
20240402,090600,31991330,5610,5610,5610,5610,1000
20240402,090500,26381330,5610,5630,5630,5610,3062
20240402,090400,9186750,5630,5630,5630,5620,637
20240402,090300,5604780,5640,5640,5640,5640,2
20240402,090200,5593500,5650,5650,5650,5650,0
20240402,090100,5593500,5650,5650,5650,5650,99
20240402,090000,5034150,5650,5650,5650,5650,891