KissMeData/042510/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,191600,488565775,2380,2380,2380,2380,3128
20240408,191500,488565775,2380,2380,2380,2380,0
20240408,191400,488565775,2380,2380,2380,2380,0
20240408,191300,488565775,2380,2380,2380,2380,0
20240408,191200,488565775,2380,2380,2380,2380,0
20240408,191100,488565775,2380,2380,2380,2380,0
20240408,191000,488565775,2380,2380,2380,2380,0
20240408,190900,488565775,2380,2380,2380,2380,0
20240408,190800,488565775,2380,2380,2380,2380,0
20240408,190700,488565775,2380,2380,2380,2380,0
20240408,190600,488565775,2380,2380,2380,2380,0
20240408,190500,488565775,2380,2380,2380,2380,0
20240408,190400,488565775,2380,2380,2380,2380,0
20240408,190300,488565775,2380,2380,2380,2380,0
20240408,190200,488565775,2380,2380,2380,2380,0
20240408,190100,488565775,2380,2380,2380,2380,0
20240408,190000,488565775,2380,2380,2380,2380,0
20240408,185900,488565775,2380,2380,2380,2380,0
20240408,185800,488565775,2380,2380,2380,2380,0
20240408,185700,488565775,2380,2380,2380,2380,0
20240408,185600,488565775,2380,2380,2380,2380,0
20240408,185500,488565775,2380,2380,2380,2380,0
20240408,185400,488565775,2380,2380,2380,2380,0
20240408,185300,488565775,2380,2380,2380,2380,0
20240408,185200,488565775,2380,2380,2380,2380,0
20240408,185100,488565775,2380,2380,2380,2380,0
20240408,185000,488565775,2380,2380,2380,2380,0
20240408,184900,488565775,2380,2380,2380,2380,0
20240408,184800,488565775,2380,2380,2380,2380,0
20240408,184700,488565775,2380,2380,2380,2380,0
20240408,184600,488565775,2380,2380,2380,2380,3128
20240408,184500,488565775,2380,2380,2380,2380,0
20240408,184400,488565775,2380,2380,2380,2380,0
20240408,184300,488565775,2380,2380,2380,2380,0
20240408,184200,488565775,2380,2380,2380,2380,0
20240408,184100,488565775,2380,2380,2380,2380,0
20240408,184000,488565775,2380,2380,2380,2380,0
20240408,183900,488565775,2380,2380,2380,2380,0
20240408,183800,488565775,2380,2380,2380,2380,0
20240408,183700,488565775,2380,2380,2380,2380,0
20240408,183600,488565775,2380,2380,2380,2380,0
20240408,183500,488565775,2380,2380,2380,2380,0
20240408,183400,488565775,2380,2380,2380,2380,0
20240408,183300,488565775,2380,2380,2380,2380,0
20240408,183200,488565775,2380,2380,2380,2380,0
20240408,183100,488565775,2380,2380,2380,2380,0
20240408,183000,488565775,2380,2380,2380,2380,0
20240408,182900,488565775,2380,2380,2380,2380,0
20240408,182800,488565775,2380,2380,2380,2380,0
20240408,182700,488565775,2380,2380,2380,2380,0
20240408,182600,488565775,2380,2380,2380,2380,0
20240408,182500,488565775,2380,2380,2380,2380,0
20240408,182400,488565775,2380,2380,2380,2380,0
20240408,182300,488565775,2380,2380,2380,2380,0
20240408,182200,488565775,2380,2380,2380,2380,0
20240408,182100,488565775,2380,2380,2380,2380,0
20240408,182000,488565775,2380,2380,2380,2380,0
20240408,181900,488565775,2380,2380,2380,2380,0
20240408,181800,488565775,2380,2380,2380,2380,0
20240408,181700,488565775,2380,2380,2380,2380,0
20240408,181600,488565775,2380,2380,2380,2380,3128
20240408,181500,488565775,2380,2380,2380,2380,0
20240408,181400,488565775,2380,2380,2380,2380,0
20240408,181300,488565775,2380,2380,2380,2380,0
20240408,181200,488565775,2380,2380,2380,2380,0
20240408,181100,488565775,2380,2380,2380,2380,0
20240408,181000,488565775,2380,2380,2380,2380,0
20240408,180900,488565775,2380,2380,2380,2380,0
20240408,180800,488565775,2380,2380,2380,2380,0
20240408,180700,488565775,2380,2380,2380,2380,0
20240408,180600,488565775,2380,2380,2380,2380,0
20240408,180500,488565775,2380,2380,2380,2380,0
20240408,180400,488565775,2380,2380,2380,2380,0
20240408,180300,488565775,2380,2380,2380,2380,0
20240408,180200,488565775,2380,2380,2380,2380,0
20240408,180100,488565775,2380,2380,2380,2380,0
20240408,180000,488565775,2380,2380,2380,2380,0
20240408,175900,488565775,2380,2380,2380,2380,0
20240408,175800,488565775,2380,2380,2380,2380,0
20240408,175700,488565775,2380,2380,2380,2380,0
20240408,175600,488565775,2380,2380,2380,2380,0
20240408,175500,488565775,2380,2380,2380,2380,0
20240408,175400,488565775,2380,2380,2380,2380,0
20240408,175300,488565775,2380,2380,2380,2380,0
20240408,175200,488565775,2380,2380,2380,2380,0
20240408,175100,488565775,2380,2380,2380,2380,0
20240408,175000,488565775,2380,2380,2380,2380,0
20240408,174900,488565775,2380,2380,2380,2380,0
20240408,174800,488565775,2380,2380,2380,2380,0
20240408,174700,488565775,2380,2380,2380,2380,0
20240408,174600,488565775,2380,2380,2380,2380,3128
20240408,174500,488565775,2380,2380,2380,2380,0
20240408,174400,488565775,2380,2380,2380,2380,0
20240408,174300,488565775,2380,2380,2380,2380,0
20240408,174200,488565775,2380,2380,2380,2380,0
20240408,174100,488565775,2380,2380,2380,2380,0
20240408,174000,488565775,2380,2380,2380,2380,0
20240408,173900,488565775,2380,2380,2380,2380,0
20240408,173800,488565775,2380,2380,2380,2380,0
20240408,173700,488565775,2380,2380,2380,2380,0
20240408,173600,488565775,2380,2380,2380,2380,0
20240408,173500,488565775,2380,2380,2380,2380,0
20240408,173400,488565775,2380,2380,2380,2380,0
20240408,173300,488565775,2380,2380,2380,2380,0
20240408,173200,488565775,2380,2380,2380,2380,0
20240408,173100,488565775,2380,2380,2380,2380,0
20240408,173000,488565775,2380,2380,2380,2380,0
20240408,172900,488565775,2380,2380,2380,2380,0
20240408,172800,488565775,2380,2380,2380,2380,0
20240408,172700,488565775,2380,2380,2380,2380,0
20240408,172600,488565775,2380,2380,2380,2380,0
20240408,172500,488565775,2380,2380,2380,2380,0
20240408,172400,488565775,2380,2380,2380,2380,0
20240408,172300,488565775,2380,2380,2380,2380,0
20240408,172200,488565775,2380,2380,2380,2380,0
20240408,172100,488565775,2380,2380,2380,2380,0
20240408,172000,488565775,2380,2380,2380,2380,0
20240408,171900,488565775,2380,2380,2380,2380,0
20240408,171800,488565775,2380,2380,2380,2380,0
20240408,171700,488565775,2380,2380,2380,2380,0
20240408,171600,488565775,2380,2380,2380,2380,3128
20240408,171500,488565775,2380,2380,2380,2380,0
20240408,171400,488565775,2380,2380,2380,2380,0
20240408,171300,488565775,2380,2380,2380,2380,0
20240408,171200,488565775,2380,2380,2380,2380,0
20240408,171100,488565775,2380,2380,2380,2380,0
20240408,171000,488565775,2380,2380,2380,2380,0
20240408,170900,488565775,2380,2380,2380,2380,0
20240408,170800,488565775,2380,2380,2380,2380,0
20240408,170700,488565775,2380,2380,2380,2380,0
20240408,170600,488565775,2380,2380,2380,2380,0
20240408,170500,488565775,2380,2380,2380,2380,0
20240408,170400,488565775,2380,2380,2380,2380,0
20240408,170300,488565775,2380,2380,2380,2380,0
20240408,170200,488565775,2380,2380,2380,2380,0
20240408,170100,488565775,2380,2380,2380,2380,0
20240408,170000,488565775,2380,2380,2380,2380,0
20240408,165900,488565775,2380,2380,2380,2380,0
20240408,165800,488565775,2380,2380,2380,2380,0
20240408,165700,488565775,2380,2380,2380,2380,0
20240408,165600,488565775,2380,2380,2380,2380,0
20240408,165500,488565775,2380,2380,2380,2380,0
20240408,165400,488565775,2380,2380,2380,2380,0
20240408,165300,488565775,2380,2380,2380,2380,0
20240408,165200,488565775,2380,2380,2380,2380,0
20240408,165100,488565775,2380,2380,2380,2380,0
20240408,165000,488565775,2380,2380,2380,2380,0
20240408,164900,488565775,2380,2380,2380,2380,0
20240408,164800,488565775,2380,2380,2380,2380,0
20240408,164700,488565775,2380,2380,2380,2380,0
20240408,164600,488565775,2380,2380,2380,2380,3128
20240408,164500,488565775,2380,2380,2380,2380,0
20240408,164400,488565775,2380,2380,2380,2380,0
20240408,164300,488565775,2380,2380,2380,2380,0
20240408,164200,488565775,2380,2380,2380,2380,0
20240408,164100,488565775,2380,2380,2380,2380,0
20240408,164000,488565775,2380,2380,2380,2380,0
20240408,163900,488565775,2380,2380,2380,2380,0
20240408,163800,488565775,2380,2380,2380,2380,0
20240408,163700,488565775,2380,2380,2380,2380,0
20240408,163600,488565775,2380,2380,2380,2380,0
20240408,163500,488565775,2380,2380,2380,2380,0
20240408,163400,488565775,2380,2380,2380,2380,0
20240408,163300,488565775,2380,2380,2380,2380,0
20240408,163200,488565775,2380,2380,2380,2380,0
20240408,163100,488565775,2380,2380,2380,2380,0
20240408,163000,488565775,2380,2380,2380,2380,0
20240408,162900,488565775,2380,2380,2380,2380,0
20240408,162800,488565775,2380,2380,2380,2380,0
20240408,162700,488565775,2380,2380,2380,2380,0
20240408,162600,488565775,2380,2380,2380,2380,0
20240408,162500,488565775,2380,2380,2380,2380,0
20240408,162400,488565775,2380,2380,2380,2380,0
20240408,162300,488565775,2380,2380,2380,2380,0
20240408,162200,488565775,2380,2380,2380,2380,0
20240408,162100,488565775,2380,2380,2380,2380,0
20240408,162000,488565775,2380,2380,2380,2380,0
20240408,161900,488565775,2380,2380,2380,2380,0
20240408,161800,488565775,2380,2380,2380,2380,0
20240408,161700,488565775,2380,2380,2380,2380,0
20240408,161600,488565775,2380,2380,2380,2380,3128
20240408,161500,488565775,2380,2380,2380,2380,0
20240408,161400,488565775,2380,2380,2380,2380,0
20240408,161300,488565775,2380,2380,2380,2380,0
20240408,161200,488565775,2380,2380,2380,2380,0
20240408,161100,488565775,2380,2380,2380,2380,0
20240408,161000,488565775,2380,2380,2380,2380,0
20240408,160900,488565775,2380,2380,2380,2380,0
20240408,160800,488565775,2380,2380,2380,2380,0
20240408,160700,488565775,2380,2380,2380,2380,0
20240408,160600,488565775,2380,2380,2380,2380,0
20240408,160500,488565775,2380,2380,2380,2380,0
20240408,160400,488565775,2380,2380,2380,2380,0
20240408,160300,488565775,2380,2380,2380,2380,0
20240408,160200,488565775,2380,2380,2380,2380,0
20240408,160100,488565775,2380,2380,2380,2380,0
20240408,160000,488565775,2380,2380,2380,2380,0
20240408,155900,488565775,2380,2380,2380,2380,0
20240408,155800,488565775,2380,2380,2380,2380,0
20240408,155700,488565775,2380,2380,2380,2380,0
20240408,155600,488565775,2380,2380,2380,2380,0
20240408,155500,488565775,2380,2380,2380,2380,0
20240408,155400,488565775,2380,2380,2380,2380,0
20240408,155300,488565775,2380,2380,2380,2380,0
20240408,155200,488565775,2380,2380,2380,2380,0
20240408,155100,488565775,2380,2380,2380,2380,0
20240408,155000,488565775,2380,2380,2380,2380,0
20240408,154900,488565775,2380,2380,2380,2380,0
20240408,154800,488565775,2380,2380,2380,2380,0
20240408,154700,488565775,2380,2380,2380,2380,0
20240408,154600,488565775,2380,2380,2380,2380,3128
20240408,154500,488565775,2380,2380,2380,2380,0
20240408,154400,488565775,2380,2380,2380,2380,0
20240408,154300,488565775,2380,2380,2380,2380,0
20240408,154200,488565775,2380,2380,2380,2380,0
20240408,154100,488565775,2380,2380,2380,2380,0
20240408,154000,488565775,2380,2380,2380,2380,0
20240408,153900,488565775,2380,2380,2380,2380,0
20240408,153800,488565775,2380,2380,2380,2380,0
20240408,153700,488565775,2380,2380,2380,2380,0
20240408,153600,488565775,2380,2380,2380,2380,0
20240408,153500,488565775,2380,2380,2380,2380,0
20240408,153400,488565775,2380,2380,2380,2380,0
20240408,153300,488565775,2380,2380,2380,2380,0
20240408,153200,488565775,2380,2380,2380,2380,0
20240408,153100,488565775,2380,2380,2380,2380,0
20240408,153000,488565775,2380,2380,2380,2380,3128
20240408,152900,481121135,2380,2380,2380,2380,0
20240408,152800,481121135,2380,2380,2380,2380,0
20240408,152700,481121135,2380,2380,2380,2380,0
20240408,152600,481121135,2380,2380,2380,2380,0
20240408,152500,481121135,2380,2380,2380,2380,0
20240408,152400,481121135,2380,2380,2380,2380,0
20240408,152300,481121135,2380,2380,2380,2380,0
20240408,152200,481121135,2380,2380,2380,2380,0
20240408,152100,481121135,2380,2380,2380,2380,0
20240408,152000,481121135,2380,2380,2380,2380,0
20240408,151900,481121135,2380,2380,2380,2380,19
20240408,151800,481075915,2380,2380,2380,2380,1
20240408,151700,481073535,2375,2390,2390,2375,11990
20240408,151600,452417450,2390,2380,2390,2380,1420
20240408,151500,449031465,2380,2380,2380,2380,20
20240408,151400,448983865,2380,2375,2380,2375,4722
20240408,151300,437768615,2375,2375,2375,2375,500
20240408,151200,436581115,2375,2370,2375,2370,542
20240408,151100,435294265,2375,2375,2375,2375,500
20240408,151000,434106765,2375,2375,2375,2375,39
20240408,150900,434014140,2365,2365,2365,2365,50
20240408,150800,433895890,2365,2370,2375,2365,11145
20240408,150700,407513440,2370,2365,2370,2365,110
20240408,150600,407253285,2365,2370,2370,2365,342
20240408,150500,406444255,2365,2365,2365,2365,0
20240408,150400,406444255,2365,2365,2365,2365,0
20240408,150300,406444255,2365,2370,2370,2365,1206
20240408,150200,403586060,2370,2370,2370,2370,455
20240408,150100,402507710,2370,2370,2370,2370,0
20240408,150000,402507710,2370,2370,2370,2370,0
20240408,145900,402507710,2370,2370,2370,2370,550
20240408,145800,401204210,2370,2370,2370,2370,484
20240408,145700,400057130,2375,2375,2375,2375,6
20240408,145600,400042880,2370,2375,2375,2370,2030
20240408,145500,395231630,2375,2375,2375,2375,0
20240408,145400,395231630,2375,2375,2375,2375,255
20240408,145300,394626005,2375,2375,2375,2375,5
20240408,145200,394614130,2375,2375,2375,2375,5
20240408,145100,394602255,2370,2375,2375,2370,648
20240408,145000,393066485,2375,2375,2375,2375,0
20240408,144900,393066485,2375,2375,2375,2375,10
20240408,144800,393042735,2375,2375,2375,2375,0
20240408,144700,393042735,2375,2375,2375,2375,0
20240408,144600,393042735,2375,2370,2375,2370,79
20240408,144500,392855485,2375,2375,2375,2375,1
20240408,144400,392853110,2375,2375,2375,2375,0
20240408,144300,392853110,2375,2375,2375,2375,0
20240408,144200,392853110,2375,2375,2375,2375,0
20240408,144100,392853110,2375,2375,2375,2375,10
20240408,144000,392829360,2375,2375,2375,2375,0
20240408,143900,392829360,2375,2375,2375,2375,0
20240408,143800,392829360,2375,2375,2375,2375,0
20240408,143700,392829360,2375,2375,2375,2375,450
20240408,143600,391760610,2370,2370,2370,2370,0
20240408,143500,391760610,2370,2370,2370,2370,0
20240408,143400,391760610,2370,2370,2370,2370,0
20240408,143300,391760610,2370,2370,2370,2370,1000
20240408,143200,389390610,2370,2370,2370,2370,0
20240408,143100,389390610,2370,2370,2370,2370,0
20240408,143000,389390610,2370,2370,2370,2370,1
20240408,142900,389388240,2370,2375,2375,2370,308
20240408,142800,388658240,2375,2375,2375,2375,29
20240408,142700,388589365,2375,2375,2375,2375,14
20240408,142600,388556115,2370,2370,2370,2370,0
20240408,142500,388556115,2370,2370,2370,2370,0
20240408,142400,388556115,2370,2370,2370,2370,0
20240408,142300,388556115,2370,2370,2370,2370,5
20240408,142200,388544265,2370,2370,2370,2370,4
20240408,142100,388534785,2375,2375,2375,2375,0
20240408,142000,388534785,2375,2375,2375,2375,58
20240408,141900,388397035,2375,2375,2375,2375,0
20240408,141800,388397035,2375,2375,2375,2375,1
20240408,141700,388394660,2375,2375,2375,2375,150
20240408,141600,388038410,2375,2375,2375,2375,0
20240408,141500,388038410,2375,2375,2375,2375,1
20240408,141400,388036035,2365,2365,2365,2365,0
20240408,141300,388036035,2365,2365,2365,2365,0
20240408,141200,388036035,2365,2365,2365,2365,0
20240408,141100,388036035,2365,2365,2365,2365,0
20240408,141000,388036035,2365,2365,2365,2365,0
20240408,140900,388036035,2365,2365,2365,2365,0
20240408,140800,388036035,2365,2365,2365,2365,710
20240408,140700,386356885,2365,2370,2370,2365,170
20240408,140600,385954330,2365,2365,2365,2365,0
20240408,140500,385954330,2365,2365,2365,2365,0
20240408,140400,385954330,2365,2370,2370,2365,1000
20240408,140300,383584930,2375,2375,2375,2375,126
20240408,140200,383285680,2375,2375,2375,2375,300
20240408,140100,382573180,2375,2375,2375,2375,574
20240408,140000,381209930,2370,2370,2370,2370,0
20240408,135900,381209930,2370,2370,2370,2370,0
20240408,135800,381209930,2370,2370,2370,2370,0
20240408,135700,381209930,2370,2370,2370,2370,0
20240408,135600,381209930,2370,2370,2370,2370,0
20240408,135500,381209930,2370,2370,2370,2370,0
20240408,135400,381209930,2370,2370,2370,2370,0
20240408,135300,381209930,2370,2370,2370,2370,2079
20240408,135200,376282700,2370,2370,2370,2370,5
20240408,135100,376270850,2370,2370,2370,2370,3
20240408,135000,376263740,2370,2370,2370,2370,102
20240408,134900,376022000,2370,2370,2370,2370,11
20240408,134800,375995930,2370,2370,2370,2370,0
20240408,134700,375995930,2370,2370,2370,2370,0
20240408,134600,375995930,2370,2370,2370,2370,2005
20240408,134500,371244080,2370,2370,2370,2370,0
20240408,134400,371244080,2370,2370,2370,2370,0
20240408,134300,371244080,2370,2370,2370,2370,1
20240408,134200,371241710,2370,2370,2370,2370,152
20240408,134100,370881470,2370,2370,2370,2370,0
20240408,134000,370881470,2370,2370,2370,2370,0
20240408,133900,370881470,2370,2370,2370,2370,0
20240408,133800,370881470,2370,2370,2370,2370,24
20240408,133700,370824590,2370,2370,2370,2370,5
20240408,133600,370812740,2370,2370,2370,2370,0
20240408,133500,370812740,2370,2370,2370,2370,0
20240408,133400,370812740,2370,2370,2370,2370,0
20240408,133300,370812740,2370,2370,2370,2370,0
20240408,133200,370812740,2370,2370,2370,2370,2978
20240408,133100,363754880,2370,2370,2370,2370,400
20240408,133000,362806880,2370,2370,2370,2370,0
20240408,132900,362806880,2370,2370,2370,2370,0
20240408,132800,362806880,2370,2370,2370,2370,0
20240408,132700,362806880,2370,2370,2370,2370,200
20240408,132600,362332880,2370,2370,2370,2370,0
20240408,132500,362332880,2370,2370,2370,2370,3
20240408,132400,362325770,2375,2375,2375,2375,15
20240408,132300,362290145,2375,2375,2375,2375,7
20240408,132200,362273520,2375,2375,2375,2375,0
20240408,132100,362273520,2375,2375,2375,2375,0
20240408,132000,362273520,2375,2375,2375,2375,0
20240408,131900,362273520,2375,2375,2375,2375,0
20240408,131800,362273520,2375,2375,2375,2375,0
20240408,131700,362273520,2375,2375,2375,2375,0
20240408,131600,362273520,2375,2375,2375,2375,0
20240408,131500,362273520,2375,2375,2375,2375,2
20240408,131400,362268770,2375,2375,2375,2375,23
20240408,131300,362214145,2375,2375,2375,2375,100
20240408,131200,361976645,2375,2375,2375,2375,0
20240408,131100,361976645,2375,2375,2375,2375,1
20240408,131000,361974270,2370,2370,2370,2370,0
20240408,130900,361974270,2370,2370,2370,2370,300
20240408,130800,361263270,2370,2370,2370,2370,0
20240408,130700,361263270,2370,2375,2375,2370,179
20240408,130600,360838645,2370,2370,2370,2370,0
20240408,130500,360838645,2370,2370,2370,2370,0
20240408,130400,360838645,2370,2370,2370,2370,0
20240408,130300,360838645,2370,2370,2370,2370,0
20240408,130200,360838645,2370,2370,2370,2370,4332
20240408,130100,350571805,2370,2370,2370,2370,0
20240408,130000,350571805,2370,2370,2370,2370,1
20240408,125900,350569435,2375,2375,2375,2375,0
20240408,125800,350569435,2375,2375,2375,2375,12
20240408,125700,350540935,2375,2375,2375,2375,0
20240408,125600,350540935,2375,2370,2375,2370,145
20240408,125500,350196730,2370,2370,2370,2370,0
20240408,125400,350196730,2370,2370,2370,2370,6
20240408,125300,350182510,2370,2370,2370,2370,0
20240408,125200,350182510,2370,2375,2375,2370,4
20240408,125100,350173015,2370,2370,2370,2370,389
20240408,125000,349251085,2375,2375,2375,2375,5
20240408,124900,349239210,2375,2375,2375,2375,5
20240408,124800,349227335,2375,2375,2375,2375,0
20240408,124700,349227335,2375,2375,2375,2375,50
20240408,124600,349108585,2375,2375,2375,2375,124
20240408,124500,348814085,2375,2375,2375,2375,1
20240408,124400,348811710,2375,2375,2375,2375,333
20240408,124300,348020835,2370,2370,2375,2370,1890
20240408,124200,343541485,2375,2375,2375,2375,114
20240408,124100,343270735,2375,2375,2375,2375,4697
20240408,124000,332115360,2380,2380,2380,2380,100
20240408,123900,331877360,2380,2380,2380,2380,30
20240408,123800,331805960,2375,2375,2375,2375,0
20240408,123700,331805960,2375,2375,2375,2375,0
20240408,123600,331805960,2375,2375,2375,2375,0
20240408,123500,331805960,2375,2375,2375,2375,0
20240408,123400,331805960,2375,2375,2375,2375,0
20240408,123300,331805960,2375,2375,2375,2375,18
20240408,123200,331763210,2375,2375,2375,2375,1000
20240408,123100,329388210,2375,2375,2375,2375,1000
20240408,123000,327013210,2380,2380,2380,2380,30
20240408,122900,326941810,2375,2375,2375,2375,576
20240408,122800,325573810,2380,2380,2380,2380,0
20240408,122700,325573810,2380,2380,2380,2380,0
20240408,122600,325573810,2380,2380,2380,2380,0
20240408,122500,325573810,2380,2380,2380,2380,0
20240408,122400,325573810,2380,2380,2380,2370,56
20240408,122300,325440850,2370,2370,2370,2370,0
20240408,122200,325440850,2370,2370,2370,2370,100
20240408,122100,325203850,2370,2370,2370,2370,0
20240408,122000,325203850,2370,2370,2370,2370,0
20240408,121900,325203850,2370,2370,2370,2370,0
20240408,121800,325203850,2370,2370,2370,2370,1
20240408,121700,325201480,2370,2370,2370,2370,0
20240408,121600,325201480,2370,2370,2370,2370,0
20240408,121500,325201480,2370,2370,2370,2370,80
20240408,121400,325011880,2370,2370,2370,2370,1620
20240408,121300,321172480,2370,2370,2370,2370,0
20240408,121200,321172480,2370,2370,2370,2370,454
20240408,121100,320096500,2370,2370,2370,2370,3
20240408,121000,320089390,2370,2370,2370,2370,0
20240408,120900,320089390,2370,2370,2370,2370,1
20240408,120800,320087020,2370,2370,2370,2370,4
20240408,120700,320077540,2370,2370,2370,2370,100
20240408,120600,319840540,2370,2370,2370,2370,5
20240408,120500,319828690,2370,2370,2370,2370,0
20240408,120400,319828690,2370,2370,2370,2370,2
20240408,120300,319823950,2365,2365,2365,2365,0
20240408,120200,319823950,2365,2365,2365,2365,800
20240408,120100,317931950,2370,2370,2370,2370,191
20240408,120000,317479280,2370,2375,2375,2370,3132
20240408,115900,310056395,2370,2370,2370,2370,0
20240408,115800,310056395,2370,2370,2370,2370,0
20240408,115700,310056395,2370,2370,2370,2370,0
20240408,115600,310056395,2370,2370,2370,2370,18
20240408,115500,310013735,2370,2380,2380,2370,1810
20240408,115400,305707570,2380,2380,2380,2380,0
20240408,115300,305707570,2380,2380,2380,2380,9
20240408,115200,305686150,2380,2380,2380,2380,10
20240408,115100,305662350,2385,2385,2385,2385,0
20240408,115000,305662350,2385,2385,2385,2385,0
20240408,114900,305662350,2385,2385,2385,2385,0
20240408,114800,305662350,2385,2385,2385,2385,531
20240408,114700,304395915,2380,2380,2380,2380,2638
20240408,114600,298117475,2380,2380,2380,2380,1
20240408,114500,298115095,2380,2380,2380,2380,0
20240408,114400,298115095,2380,2380,2380,2380,4
20240408,114300,298105575,2375,2375,2375,2375,1268
20240408,114200,295094075,2375,2375,2375,2370,25
20240408,114100,295034750,2375,2375,2375,2375,110
20240408,114000,294773500,2375,2375,2375,2375,0
20240408,113900,294773500,2375,2375,2375,2375,0
20240408,113800,294773500,2375,2375,2375,2375,0
20240408,113700,294773500,2375,2375,2375,2375,1
20240408,113600,294771125,2375,2375,2375,2375,101
20240408,113500,294531250,2370,2370,2370,2370,0
20240408,113400,294531250,2370,2370,2370,2370,1012
20240408,113300,292132810,2370,2370,2370,2370,0
20240408,113200,292132810,2370,2370,2370,2370,412
20240408,113100,291156370,2370,2375,2375,2370,2001
20240408,113000,286411705,2375,2375,2375,2375,0
20240408,112900,286411705,2375,2375,2375,2375,1
20240408,112800,286409330,2375,2375,2375,2375,151
20240408,112700,286050705,2375,2375,2375,2375,0
20240408,112600,286050705,2375,2375,2375,2375,190
20240408,112500,285599455,2380,2370,2380,2370,4396
20240408,112400,275180885,2370,2370,2370,2370,12
20240408,112300,275152445,2370,2370,2370,2370,1500
20240408,112200,271597445,2370,2370,2370,2370,386
20240408,112100,270682625,2370,2375,2375,2370,919
20240408,112000,268504195,2375,2380,2380,2375,40
20240408,111900,268409095,2380,2380,2380,2380,301
20240408,111800,267692715,2370,2370,2370,2370,0
20240408,111700,267692715,2370,2370,2370,2370,0
20240408,111600,267692715,2370,2375,2375,2370,4564
20240408,111500,256875985,2380,2380,2380,2380,1000
20240408,111400,254495985,2380,2370,2380,2370,236
20240408,111300,253935665,2375,2375,2375,2375,1000
20240408,111200,251560665,2375,2375,2375,2375,500
20240408,111100,250373165,2375,2375,2375,2375,1501
20240408,111000,246808290,2370,2370,2370,2370,300
20240408,110900,246097290,2370,2370,2370,2370,176
20240408,110800,245680170,2370,2370,2370,2370,0
20240408,110700,245680170,2370,2370,2370,2370,293
20240408,110600,244985760,2375,2375,2375,2375,0
20240408,110500,244985760,2375,2375,2375,2375,200
20240408,110400,244510760,2375,2375,2375,2375,10
20240408,110300,244487010,2375,2375,2375,2375,300
20240408,110200,243774510,2375,2375,2375,2375,69
20240408,110100,243610635,2375,2375,2375,2375,0
20240408,110000,243610635,2375,2375,2375,2375,445
20240408,105900,242553760,2375,2375,2375,2375,0
20240408,105800,242553760,2375,2375,2375,2375,5
20240408,105700,242541885,2375,2375,2375,2375,5
20240408,105600,242530010,2375,2375,2375,2375,350
20240408,105500,241698760,2370,2370,2370,2370,500
20240408,105400,240513760,2360,2375,2375,2360,4297
20240408,105300,230346725,2375,2375,2375,2375,0
20240408,105200,230346725,2375,2375,2375,2375,1700
20240408,105100,226309225,2375,2375,2375,2375,9
20240408,105000,226287850,2375,2375,2375,2375,0
20240408,104900,226287850,2375,2375,2375,2375,0
20240408,104800,226287850,2375,2375,2375,2375,0
20240408,104700,226287850,2375,2375,2375,2375,0
20240408,104600,226287850,2375,2375,2375,2375,23
20240408,104500,226233225,2370,2370,2370,2370,0
20240408,104400,226233225,2370,2370,2370,2370,15
20240408,104300,226197675,2375,2375,2375,2375,0
20240408,104200,226197675,2375,2375,2375,2375,23
20240408,104100,226143050,2375,2375,2375,2375,1
20240408,104000,226140675,2370,2375,2375,2370,29
20240408,103900,226071890,2375,2375,2375,2375,0
20240408,103800,226071890,2375,2375,2375,2375,3
20240408,103700,226064765,2375,2375,2375,2375,155
20240408,103600,225696640,2375,2375,2375,2375,277
20240408,103500,225038765,2375,2375,2375,2375,0
20240408,103400,225038765,2375,2375,2375,2375,2
20240408,103300,225034015,2375,2375,2375,2375,40
20240408,103200,224939015,2370,2370,2370,2370,0
20240408,103100,224939015,2370,2375,2375,2370,202
20240408,103000,224459275,2370,2370,2370,2370,10
20240408,102900,224435575,2370,2370,2370,2370,40
20240408,102800,224340775,2365,2365,2365,2365,0
20240408,102700,224340775,2365,2365,2365,2365,40
20240408,102600,224246175,2385,2380,2385,2380,1005
20240408,102500,221850750,2380,2380,2380,2380,200
20240408,102400,221374750,2380,2380,2380,2380,558
20240408,102300,220046710,2360,2360,2360,2360,20
20240408,102200,219999510,2360,2375,2375,2360,32533
20240408,102100,142961650,2375,2375,2375,2375,142
20240408,102000,142624400,2380,2380,2380,2380,60
20240408,101900,142481600,2380,2380,2380,2380,10
20240408,101800,142457800,2380,2380,2380,2380,1
20240408,101700,142455420,2375,2375,2375,2375,100
20240408,101600,142217920,2375,2375,2375,2375,646
20240408,101500,140683670,2380,2375,2380,2375,79
20240408,101400,140496035,2375,2375,2375,2375,700
20240408,101300,138833535,2375,2375,2375,2375,50
20240408,101200,138714785,2380,2385,2385,2380,1534
20240408,101100,135061770,2385,2385,2385,2385,190
20240408,101000,134608620,2385,2385,2385,2385,214
20240408,100900,134098230,2385,2385,2385,2385,0
20240408,100800,134098230,2385,2380,2385,2380,407
20240408,100700,133129560,2380,2380,2380,2380,39
20240408,100600,133036740,2380,2375,2380,2375,5
20240408,100500,133024855,2375,2375,2375,2375,1049
20240408,100400,130533480,2370,2380,2380,2370,2319
20240408,100300,125026575,2375,2375,2375,2375,101
20240408,100200,124786700,2380,2380,2380,2380,113
20240408,100100,124517760,2380,2380,2380,2380,304
20240408,100000,123794240,2380,2380,2380,2375,15
20240408,095900,123758580,2380,2380,2380,2380,322
20240408,095800,122992220,2380,2380,2380,2380,832
20240408,095700,121012060,2380,2375,2380,2375,304
20240408,095600,120288555,2375,2380,2380,2375,610
20240408,095500,118839505,2375,2375,2375,2375,0
20240408,095400,118839505,2375,2375,2375,2375,382
20240408,095300,117932255,2380,2380,2380,2380,44
20240408,095200,117827535,2380,2380,2380,2380,10
20240408,095100,117803735,2380,2380,2380,2380,916
20240408,095000,115623655,2385,2385,2385,2385,0
20240408,094900,115623655,2385,2385,2385,2385,0
20240408,094800,115623655,2385,2390,2390,2385,202
20240408,094700,115141880,2385,2385,2385,2385,6
20240408,094600,115127570,2385,2385,2390,2385,116
20240408,094500,114850905,2390,2390,2390,2385,145
20240408,094400,114504380,2380,2380,2380,2380,902
20240408,094300,112357620,2380,2380,2380,2380,72
20240408,094200,112186260,2380,2380,2380,2380,37
20240408,094100,112098200,2380,2380,2380,2375,363
20240408,094000,111234570,2375,2380,2380,2375,1221
20240408,093900,108331090,2380,2380,2380,2380,5049
20240408,093800,96314470,2375,2370,2375,2370,2005
20240408,093700,91554820,2370,2370,2375,2370,342
20240408,093600,90742805,2370,2375,2375,2370,932
20240408,093500,88533715,2375,2375,2375,2370,896
20240408,093400,86406250,2380,2370,2380,2370,1611
20240408,093300,82588160,2370,2375,2380,2370,4781
20240408,093200,71234370,2380,2380,2380,2375,695
20240408,093100,69583120,2380,2375,2380,2375,5171
20240408,093000,57299415,2380,2380,2380,2375,1317
20240408,092900,54168980,2380,2390,2390,2380,4858
20240408,092800,42599510,2390,2390,2390,2390,54
20240408,092700,42470450,2390,2390,2390,2390,76
20240408,092600,42288810,2385,2390,2390,2385,1016
20240408,092500,39864585,2385,2405,2405,2385,32
20240408,092400,39787975,2405,2390,2405,2385,646
20240408,092300,38246495,2390,2390,2390,2390,150
20240408,092200,37887995,2390,2390,2390,2390,57
20240408,092100,37751765,2390,2390,2390,2390,20
20240408,092000,37703965,2390,2400,2410,2390,261
20240408,091900,37076235,2410,2410,2410,2410,1
20240408,091800,37073825,2400,2400,2400,2390,500
20240408,091700,35874715,2400,2390,2400,2385,2246
20240408,091600,30505880,2390,2395,2400,2390,458
20240408,091500,29411205,2390,2410,2410,2390,2874
20240408,091400,22534970,2410,2410,2410,2410,4
20240408,091300,22525330,2405,2405,2405,2405,102
20240408,091200,22280020,2405,2405,2405,2405,1
20240408,091100,22277615,2395,2400,2400,2395,726
20240408,091000,20538345,2395,2395,2395,2395,369
20240408,090900,19654590,2400,2395,2400,2390,800
20240408,090800,17737220,2400,2400,2400,2400,5
20240408,090700,17725220,2400,2395,2400,2395,108
20240408,090600,17466395,2395,2395,2395,2395,1
20240408,090500,17464000,2390,2400,2410,2390,1723
20240408,090400,13335150,2410,2405,2415,2400,123
20240408,090300,13039340,2405,2405,2410,2400,1750
20240408,090200,8838690,2405,2405,2405,2405,805
20240408,090100,6902665,2405,2410,2410,2405,1285
20240408,090000,3810215,2410,2410,2415,2410,1581