KissMeData/192390/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,201100,256738600,3510,3510,3510,3510,430
20240402,201000,256738600,3510,3510,3510,3510,0
20240402,200900,256738600,3510,3510,3510,3510,0
20240402,200800,256738600,3510,3510,3510,3510,0
20240402,200700,256738600,3510,3510,3510,3510,0
20240402,200600,256738600,3510,3510,3510,3510,0
20240402,200500,256738600,3510,3510,3510,3510,0
20240402,200400,256738600,3510,3510,3510,3510,0
20240402,200300,256738600,3510,3510,3510,3510,0
20240402,200200,256738600,3510,3510,3510,3510,0
20240402,200100,256738600,3510,3510,3510,3510,0
20240402,200000,256738600,3510,3510,3510,3510,0
20240402,195900,256738600,3510,3510,3510,3510,0
20240402,195800,256738600,3510,3510,3510,3510,0
20240402,195700,256738600,3510,3510,3510,3510,0
20240402,195600,256738600,3510,3510,3510,3510,0
20240402,195500,256738600,3510,3510,3510,3510,0
20240402,195400,256738600,3510,3510,3510,3510,0
20240402,195300,256738600,3510,3510,3510,3510,0
20240402,195200,256738600,3510,3510,3510,3510,0
20240402,195100,256738600,3510,3510,3510,3510,0
20240402,195000,256738600,3510,3510,3510,3510,0
20240402,194900,256738600,3510,3510,3510,3510,0
20240402,194800,256738600,3510,3510,3510,3510,0
20240402,194700,256738600,3510,3510,3510,3510,0
20240402,194600,256738600,3510,3510,3510,3510,0
20240402,194500,256738600,3510,3510,3510,3510,0
20240402,194400,256738600,3510,3510,3510,3510,0
20240402,194300,256738600,3510,3510,3510,3510,0
20240402,194200,256738600,3510,3510,3510,3510,0
20240402,194100,256738600,3510,3510,3510,3510,430
20240402,194000,256738600,3510,3510,3510,3510,0
20240402,193900,256738600,3510,3510,3510,3510,0
20240402,193800,256738600,3510,3510,3510,3510,0
20240402,193700,256738600,3510,3510,3510,3510,0
20240402,193600,256738600,3510,3510,3510,3510,0
20240402,193500,256738600,3510,3510,3510,3510,0
20240402,193400,256738600,3510,3510,3510,3510,0
20240402,193300,256738600,3510,3510,3510,3510,0
20240402,193200,256738600,3510,3510,3510,3510,0
20240402,193100,256738600,3510,3510,3510,3510,0
20240402,193000,256738600,3510,3510,3510,3510,0
20240402,192900,256738600,3510,3510,3510,3510,0
20240402,192800,256738600,3510,3510,3510,3510,0
20240402,192700,256738600,3510,3510,3510,3510,0
20240402,192600,256738600,3510,3510,3510,3510,0
20240402,192500,256738600,3510,3510,3510,3510,0
20240402,192400,256738600,3510,3510,3510,3510,0
20240402,192300,256738600,3510,3510,3510,3510,0
20240402,192200,256738600,3510,3510,3510,3510,0
20240402,192100,256738600,3510,3510,3510,3510,0
20240402,192000,256738600,3510,3510,3510,3510,0
20240402,191900,256738600,3510,3510,3510,3510,0
20240402,191800,256738600,3510,3510,3510,3510,0
20240402,191700,256738600,3510,3510,3510,3510,0
20240402,191600,256738600,3510,3510,3510,3510,0
20240402,191500,256738600,3510,3510,3510,3510,0
20240402,191400,256738600,3510,3510,3510,3510,0
20240402,191300,256738600,3510,3510,3510,3510,0
20240402,191200,256738600,3510,3510,3510,3510,0
20240402,191100,256738600,3510,3510,3510,3510,430
20240402,191000,256738600,3510,3510,3510,3510,0
20240402,190900,256738600,3510,3510,3510,3510,0
20240402,190800,256738600,3510,3510,3510,3510,0
20240402,190700,256738600,3510,3510,3510,3510,0
20240402,190600,256738600,3510,3510,3510,3510,0
20240402,190500,256738600,3510,3510,3510,3510,0
20240402,190400,256738600,3510,3510,3510,3510,0
20240402,190300,256738600,3510,3510,3510,3510,0
20240402,190200,256738600,3510,3510,3510,3510,0
20240402,190100,256738600,3510,3510,3510,3510,0
20240402,190000,256738600,3510,3510,3510,3510,0
20240402,185900,256738600,3510,3510,3510,3510,0
20240402,185800,256738600,3510,3510,3510,3510,0
20240402,185700,256738600,3510,3510,3510,3510,0
20240402,185600,256738600,3510,3510,3510,3510,0
20240402,185500,256738600,3510,3510,3510,3510,0
20240402,185400,256738600,3510,3510,3510,3510,0
20240402,185300,256738600,3510,3510,3510,3510,0
20240402,185200,256738600,3510,3510,3510,3510,0
20240402,185100,256738600,3510,3510,3510,3510,0
20240402,185000,256738600,3510,3510,3510,3510,0
20240402,184900,256738600,3510,3510,3510,3510,0
20240402,184800,256738600,3510,3510,3510,3510,0
20240402,184700,256738600,3510,3510,3510,3510,0
20240402,184600,256738600,3510,3510,3510,3510,0
20240402,184500,256738600,3510,3510,3510,3510,0
20240402,184400,256738600,3510,3510,3510,3510,0
20240402,184300,256738600,3510,3510,3510,3510,0
20240402,184200,256738600,3510,3510,3510,3510,0
20240402,184100,256738600,3510,3510,3510,3510,430
20240402,184000,256738600,3510,3510,3510,3510,0
20240402,183900,256738600,3510,3510,3510,3510,0
20240402,183800,256738600,3510,3510,3510,3510,0
20240402,183700,256738600,3510,3510,3510,3510,0
20240402,183600,256738600,3510,3510,3510,3510,0
20240402,183500,256738600,3510,3510,3510,3510,0
20240402,183400,256738600,3510,3510,3510,3510,0
20240402,183300,256738600,3510,3510,3510,3510,0
20240402,183200,256738600,3510,3510,3510,3510,0
20240402,183100,256738600,3510,3510,3510,3510,0
20240402,183000,256738600,3510,3510,3510,3510,0
20240402,182900,256738600,3510,3510,3510,3510,0
20240402,182800,256738600,3510,3510,3510,3510,0
20240402,182700,256738600,3510,3510,3510,3510,0
20240402,182600,256738600,3510,3510,3510,3510,0
20240402,182500,256738600,3510,3510,3510,3510,0
20240402,182400,256738600,3510,3510,3510,3510,0
20240402,182300,256738600,3510,3510,3510,3510,0
20240402,182200,256738600,3510,3510,3510,3510,0
20240402,182100,256738600,3510,3510,3510,3510,0
20240402,182000,256738600,3510,3510,3510,3510,0
20240402,181900,256738600,3510,3510,3510,3510,0
20240402,181800,256738600,3510,3510,3510,3510,0
20240402,181700,256738600,3510,3510,3510,3510,0
20240402,181600,256738600,3510,3510,3510,3510,0
20240402,181500,256738600,3510,3510,3510,3510,0
20240402,181400,256738600,3510,3510,3510,3510,0
20240402,181300,256738600,3510,3510,3510,3510,0
20240402,181200,256738600,3510,3510,3510,3510,0
20240402,181100,256738600,3510,3510,3510,3510,430
20240402,181000,256738600,3510,3510,3510,3510,0
20240402,180900,256738600,3510,3510,3510,3510,0
20240402,180800,256738600,3510,3510,3510,3510,0
20240402,180700,256738600,3510,3510,3510,3510,0
20240402,180600,256738600,3510,3510,3510,3510,0
20240402,180500,256738600,3510,3510,3510,3510,0
20240402,180400,256738600,3510,3510,3510,3510,0
20240402,180300,256738600,3510,3510,3510,3510,0
20240402,180200,256738600,3510,3510,3510,3510,0
20240402,180100,256738600,3510,3510,3510,3510,0
20240402,180000,256738600,3510,3510,3510,3510,0
20240402,175900,256738600,3510,3510,3510,3510,0
20240402,175800,256738600,3510,3510,3510,3510,0
20240402,175700,256738600,3510,3510,3510,3510,0
20240402,175600,256738600,3510,3510,3510,3510,0
20240402,175500,256738600,3510,3510,3510,3510,0
20240402,175400,256738600,3510,3510,3510,3510,0
20240402,175300,256738600,3510,3510,3510,3510,0
20240402,175200,256738600,3510,3510,3510,3510,0
20240402,175100,256738600,3510,3510,3510,3510,0
20240402,175000,256738600,3510,3510,3510,3510,0
20240402,174900,256738600,3510,3510,3510,3510,0
20240402,174800,256738600,3510,3510,3510,3510,0
20240402,174700,256738600,3510,3510,3510,3510,0
20240402,174600,256738600,3510,3510,3510,3510,0
20240402,174500,256738600,3510,3510,3510,3510,0
20240402,174400,256738600,3510,3510,3510,3510,0
20240402,174300,256738600,3510,3510,3510,3510,0
20240402,174200,256738600,3510,3510,3510,3510,0
20240402,174100,256738600,3510,3510,3510,3510,430
20240402,174000,256738600,3510,3510,3510,3510,0
20240402,173900,256738600,3510,3510,3510,3510,0
20240402,173800,256738600,3510,3510,3510,3510,0
20240402,173700,256738600,3510,3510,3510,3510,0
20240402,173600,256738600,3510,3510,3510,3510,0
20240402,173500,256738600,3510,3510,3510,3510,0
20240402,173400,256738600,3510,3510,3510,3510,0
20240402,173300,256738600,3510,3510,3510,3510,0
20240402,173200,256738600,3510,3510,3510,3510,0
20240402,173100,256738600,3510,3510,3510,3510,0
20240402,173000,256738600,3510,3510,3510,3510,0
20240402,172900,256738600,3510,3510,3510,3510,0
20240402,172800,256738600,3510,3510,3510,3510,0
20240402,172700,256738600,3510,3510,3510,3510,0
20240402,172600,256738600,3510,3510,3510,3510,0
20240402,172500,256738600,3510,3510,3510,3510,0
20240402,172400,256738600,3510,3510,3510,3510,0
20240402,172300,256738600,3510,3510,3510,3510,0
20240402,172200,256738600,3510,3510,3510,3510,0
20240402,172100,256738600,3510,3510,3510,3510,0
20240402,172000,256738600,3510,3510,3510,3510,0
20240402,171900,256738600,3510,3510,3510,3510,0
20240402,171800,256738600,3510,3510,3510,3510,0
20240402,171700,256738600,3510,3510,3510,3510,0
20240402,171600,256738600,3510,3510,3510,3510,0
20240402,171500,256738600,3510,3510,3510,3510,0
20240402,171400,256738600,3510,3510,3510,3510,0
20240402,171300,256738600,3510,3510,3510,3510,0
20240402,171200,256738600,3510,3510,3510,3510,0
20240402,171100,256738600,3510,3510,3510,3510,430
20240402,171000,256738600,3510,3510,3510,3510,0
20240402,170900,256738600,3510,3510,3510,3510,0
20240402,170800,256738600,3510,3510,3510,3510,0
20240402,170700,256738600,3510,3510,3510,3510,0
20240402,170600,256738600,3510,3510,3510,3510,0
20240402,170500,256738600,3510,3510,3510,3510,0
20240402,170400,256738600,3510,3510,3510,3510,0
20240402,170300,256738600,3510,3510,3510,3510,0
20240402,170200,256738600,3510,3510,3510,3510,0
20240402,170100,256738600,3510,3510,3510,3510,0
20240402,170000,256738600,3510,3510,3510,3510,0
20240402,165900,256738600,3510,3510,3510,3510,0
20240402,165800,256738600,3510,3510,3510,3510,0
20240402,165700,256738600,3510,3510,3510,3510,0
20240402,165600,256738600,3510,3510,3510,3510,0
20240402,165500,256738600,3510,3510,3510,3510,0
20240402,165400,256738600,3510,3510,3510,3510,0
20240402,165300,256738600,3510,3510,3510,3510,0
20240402,165200,256738600,3510,3510,3510,3510,0
20240402,165100,256738600,3510,3510,3510,3510,0
20240402,165000,256738600,3510,3510,3510,3510,0
20240402,164900,256738600,3510,3510,3510,3510,0
20240402,164800,256738600,3510,3510,3510,3510,0
20240402,164700,256738600,3510,3510,3510,3510,0
20240402,164600,256738600,3510,3510,3510,3510,0
20240402,164500,256738600,3510,3510,3510,3510,0
20240402,164400,256738600,3510,3510,3510,3510,0
20240402,164300,256738600,3510,3510,3510,3510,0
20240402,164200,256738600,3510,3510,3510,3510,0
20240402,164100,256738600,3510,3510,3510,3510,430
20240402,164000,256738600,3510,3510,3510,3510,0
20240402,163900,256738600,3510,3510,3510,3510,0
20240402,163800,256738600,3510,3510,3510,3510,0
20240402,163700,256738600,3510,3510,3510,3510,0
20240402,163600,256738600,3510,3510,3510,3510,0
20240402,163500,256738600,3510,3510,3510,3510,0
20240402,163400,256738600,3510,3510,3510,3510,0
20240402,163300,256738600,3510,3510,3510,3510,0
20240402,163200,256738600,3510,3510,3510,3510,0
20240402,163100,256738600,3510,3510,3510,3510,0
20240402,163000,256738600,3510,3510,3510,3510,0
20240402,162900,256738600,3510,3510,3510,3510,0
20240402,162800,256738600,3510,3510,3510,3510,0
20240402,162700,256738600,3510,3510,3510,3510,0
20240402,162600,256738600,3510,3510,3510,3510,0
20240402,162500,256738600,3510,3510,3510,3510,0
20240402,162400,256738600,3510,3510,3510,3510,0
20240402,162300,256738600,3510,3510,3510,3510,0
20240402,162200,256738600,3510,3510,3510,3510,0
20240402,162100,256738600,3510,3510,3510,3510,0
20240402,162000,256738600,3510,3510,3510,3510,0
20240402,161900,256738600,3510,3510,3510,3510,0
20240402,161800,256738600,3510,3510,3510,3510,0
20240402,161700,256738600,3510,3510,3510,3510,0
20240402,161600,256738600,3510,3510,3510,3510,0
20240402,161500,256738600,3510,3510,3510,3510,0
20240402,161400,256738600,3510,3510,3510,3510,0
20240402,161300,256738600,3510,3510,3510,3510,0
20240402,161200,256738600,3510,3510,3510,3510,0
20240402,161100,256738600,3510,3510,3510,3510,430
20240402,161000,256738600,3510,3510,3510,3510,0
20240402,160900,256738600,3510,3510,3510,3510,0
20240402,160800,256738600,3510,3510,3510,3510,0
20240402,160700,256738600,3510,3510,3510,3510,0
20240402,160600,256738600,3510,3510,3510,3510,0
20240402,160500,256738600,3510,3510,3510,3510,0
20240402,160400,256738600,3510,3510,3510,3510,0
20240402,160300,256738600,3510,3510,3510,3510,0
20240402,160200,256738600,3510,3510,3510,3510,0
20240402,160100,256738600,3510,3510,3510,3510,0
20240402,160000,256738600,3510,3510,3510,3510,0
20240402,155900,256738600,3510,3510,3510,3510,0
20240402,155800,256738600,3510,3510,3510,3510,0
20240402,155700,256738600,3510,3510,3510,3510,0
20240402,155600,256738600,3510,3510,3510,3510,0
20240402,155500,256738600,3510,3510,3510,3510,0
20240402,155400,256738600,3510,3510,3510,3510,0
20240402,155300,256738600,3510,3510,3510,3510,0
20240402,155200,256738600,3510,3510,3510,3510,0
20240402,155100,256738600,3510,3510,3510,3510,0
20240402,155000,256738600,3510,3510,3510,3510,0
20240402,154900,256738600,3510,3510,3510,3510,0
20240402,154800,256738600,3510,3510,3510,3510,0
20240402,154700,256738600,3510,3510,3510,3510,0
20240402,154600,256738600,3510,3510,3510,3510,0
20240402,154500,256738600,3510,3510,3510,3510,0
20240402,154400,256738600,3510,3510,3510,3510,0
20240402,154300,256738600,3510,3510,3510,3510,0
20240402,154200,256738600,3510,3510,3510,3510,0
20240402,154100,256738600,3510,3510,3510,3510,430
20240402,154000,256738600,3510,3510,3510,3510,0
20240402,153900,256738600,3510,3510,3510,3510,0
20240402,153800,256738600,3510,3510,3510,3510,0
20240402,153700,256738600,3510,3510,3510,3510,0
20240402,153600,256738600,3510,3510,3510,3510,0
20240402,153500,256738600,3510,3510,3510,3510,0
20240402,153400,256738600,3510,3510,3510,3510,0
20240402,153300,256738600,3510,3510,3510,3510,0
20240402,153200,256738600,3510,3510,3510,3510,0
20240402,153100,256738600,3510,3510,3510,3510,0
20240402,153000,256738600,3510,3510,3510,3510,430
20240402,152900,255229300,3505,3505,3505,3505,0
20240402,152800,255229300,3505,3505,3505,3505,0
20240402,152700,255229300,3505,3505,3505,3505,0
20240402,152600,255229300,3505,3505,3505,3505,0
20240402,152500,255229300,3505,3505,3505,3505,0
20240402,152400,255229300,3505,3505,3505,3505,0
20240402,152300,255229300,3505,3505,3505,3505,0
20240402,152200,255229300,3505,3505,3505,3505,0
20240402,152100,255229300,3505,3505,3505,3505,0
20240402,152000,255229300,3505,3505,3505,3505,0
20240402,151900,255229300,3505,3505,3505,3505,0
20240402,151800,255229300,3505,3505,3505,3505,42
20240402,151700,255082090,3505,3510,3510,3505,163
20240402,151600,254510215,3515,3515,3515,3515,0
20240402,151500,254510215,3515,3515,3515,3515,8
20240402,151400,254482095,3525,3525,3525,3525,0
20240402,151300,254482095,3525,3525,3525,3525,0
20240402,151200,254482095,3525,3525,3525,3525,0
20240402,151100,254482095,3525,3525,3525,3525,205
20240402,151000,253759470,3525,3525,3525,3525,0
20240402,150900,253759470,3525,3510,3525,3510,3
20240402,150800,253748925,3510,3510,3510,3510,241
20240402,150700,252903015,3510,3510,3510,3510,0
20240402,150600,252903015,3510,3515,3515,3510,11
20240402,150500,252864400,3525,3525,3525,3525,0
20240402,150400,252864400,3525,3525,3525,3525,0
20240402,150300,252864400,3525,3525,3525,3525,280
20240402,150200,251877400,3525,3525,3525,3525,0
20240402,150100,251877400,3525,3525,3525,3525,1
20240402,150000,251873875,3505,3505,3505,3505,118
20240402,145900,251460285,3520,3520,3520,3520,0
20240402,145800,251460285,3520,3520,3520,3520,0
20240402,145700,251460285,3520,3520,3520,3520,0
20240402,145600,251460285,3520,3520,3520,3520,0
20240402,145500,251460285,3520,3520,3520,3520,87
20240402,145400,251154045,3520,3500,3520,3500,48
20240402,145300,250986025,3525,3525,3525,3525,0
20240402,145200,250986025,3525,3525,3525,3525,0
20240402,145100,250986025,3525,3525,3525,3525,1
20240402,145000,250982500,3515,3525,3525,3515,1401
20240402,144900,246057915,3530,3530,3530,3530,1
20240402,144800,246054385,3515,3515,3515,3515,0
20240402,144700,246054385,3515,3515,3515,3515,0
20240402,144600,246054385,3515,3515,3515,3515,118
20240402,144500,245639615,3530,3535,3535,3530,1300
20240402,144400,241045615,3530,3530,3530,3530,144
20240402,144300,240537295,3530,3515,3530,3515,1560
20240402,144200,235032880,3510,3510,3510,3510,114
20240402,144100,234632740,3510,3510,3510,3510,1
20240402,144000,234629230,3505,3505,3505,3505,239
20240402,143900,233791535,3500,3500,3500,3500,0
20240402,143800,233791535,3500,3500,3500,3500,0
20240402,143700,233791535,3500,3500,3500,3500,28
20240402,143600,233693535,3500,3500,3500,3500,492
20240402,143500,231971535,3500,3500,3500,3500,38
20240402,143400,231838535,3500,3500,3500,3500,0
20240402,143300,231838535,3500,3500,3500,3500,50
20240402,143200,231663535,3500,3510,3510,3500,119
20240402,143100,231247025,3505,3505,3505,3505,0
20240402,143000,231247025,3505,3505,3505,3505,266
20240402,142900,230314695,3505,3505,3505,3505,0
20240402,142800,230314695,3505,3505,3505,3505,0
20240402,142700,230314695,3505,3505,3505,3505,19
20240402,142600,230248100,3510,3510,3510,3510,1
20240402,142500,230244590,3510,3510,3510,3510,0
20240402,142400,230244590,3510,3510,3510,3510,0
20240402,142300,230244590,3510,3510,3510,3510,143
20240402,142200,229742660,3500,3500,3500,3500,0
20240402,142100,229742660,3500,3500,3500,3500,0
20240402,142000,229742660,3500,3500,3500,3500,0
20240402,141900,229742660,3500,3500,3500,3500,71
20240402,141800,229494160,3500,3500,3500,3500,745
20240402,141700,226886660,3500,3500,3500,3500,25
20240402,141600,226799160,3500,3500,3500,3500,0
20240402,141500,226799160,3500,3500,3500,3500,38
20240402,141400,226666160,3500,3500,3500,3500,316
20240402,141300,225560160,3500,3500,3500,3500,104
20240402,141200,225196160,3510,3505,3510,3505,46
20240402,141100,225034925,3510,3510,3510,3510,0
20240402,141000,225034925,3510,3510,3510,3510,0
20240402,140900,225034925,3510,3510,3510,3510,0
20240402,140800,225034925,3510,3510,3510,3510,0
20240402,140700,225034925,3510,3510,3510,3510,11
20240402,140600,224996315,3510,3510,3510,3510,0
20240402,140500,224996315,3510,3510,3510,3510,30
20240402,140400,224891015,3505,3505,3505,3505,118
20240402,140300,224477425,3515,3515,3515,3515,0
20240402,140200,224477425,3515,3515,3515,3515,0
20240402,140100,224477425,3515,3515,3515,3515,0
20240402,140000,224477425,3515,3515,3515,3515,0
20240402,135900,224477425,3515,3515,3515,3515,0
20240402,135800,224477425,3515,3515,3515,3515,15
20240402,135700,224424700,3500,3500,3500,3500,0
20240402,135600,224424700,3500,3500,3500,3500,0
20240402,135500,224424700,3500,3500,3500,3500,38
20240402,135400,224291700,3515,3505,3515,3500,277
20240402,135300,223320455,3515,3515,3515,3515,0
20240402,135200,223320455,3515,3515,3515,3515,0
20240402,135100,223320455,3515,3515,3515,3515,1
20240402,135000,223316940,3500,3505,3505,3500,118
20240402,134900,222903930,3505,3505,3505,3505,117
20240402,134800,222493845,3515,3515,3515,3515,1
20240402,134700,222490330,3515,3515,3515,3515,25
20240402,134600,222402455,3515,3515,3515,3515,0
20240402,134500,222402455,3515,3515,3515,3515,0
20240402,134400,222402455,3515,3515,3515,3515,1
20240402,134300,222398940,3515,3515,3515,3515,0
20240402,134200,222398940,3515,3515,3515,3515,1
20240402,134100,222395425,3500,3500,3500,3500,0
20240402,134000,222395425,3500,3500,3500,3500,0
20240402,133900,222395425,3500,3500,3500,3500,0
20240402,133800,222395425,3500,3500,3500,3500,0
20240402,133700,222395425,3500,3500,3500,3500,0
20240402,133600,222395425,3500,3515,3515,3500,224
20240402,133500,221610800,3505,3505,3505,3505,38
20240402,133400,221477610,3505,3505,3505,3505,3
20240402,133300,221467095,3515,3515,3515,3515,0
20240402,133200,221467095,3515,3515,3515,3515,0
20240402,133100,221467095,3515,3510,3515,3510,176
20240402,133000,220848790,3510,3510,3510,3510,2
20240402,132900,220841770,3500,3500,3500,3500,0
20240402,132800,220841770,3500,3500,3500,3500,0
20240402,132700,220841770,3500,3500,3500,3500,0
20240402,132600,220841770,3500,3500,3500,3500,516
20240402,132500,219035770,3500,3500,3500,3500,0
20240402,132400,219035770,3500,3500,3510,3500,277
20240402,132300,218066260,3515,3515,3515,3515,4
20240402,132200,218052200,3500,3505,3505,3500,118
20240402,132100,217638665,3515,3515,3515,3515,52
20240402,132000,217455885,3515,3515,3515,3515,0
20240402,131900,217455885,3515,3510,3515,3510,915
20240402,131800,214244215,3520,3520,3520,3520,1
20240402,131700,214240695,3520,3520,3520,3520,0
20240402,131600,214240695,3520,3520,3520,3520,1
20240402,131500,214237175,3510,3510,3510,3510,51
20240402,131400,214058165,3520,3520,3520,3520,0
20240402,131300,214058165,3520,3520,3520,3520,0
20240402,131200,214058165,3520,3520,3520,3520,1
20240402,131100,214054645,3510,3520,3520,3510,538
20240402,131000,212165745,3520,3520,3520,3520,69
20240402,130900,211922865,3510,3510,3510,3510,0
20240402,130800,211922865,3510,3510,3510,3510,118
20240402,130700,211508685,3535,3535,3535,3535,0
20240402,130600,211508685,3535,3535,3535,3535,1
20240402,130500,211505150,3535,3510,3535,3510,57
20240402,130400,211304430,3535,3535,3535,3535,4
20240402,130300,211290290,3510,3535,3535,3510,127
20240402,130200,210844270,3535,3535,3535,3535,2
20240402,130100,210837200,3535,3510,3535,3510,366
20240402,130000,209547690,3510,3510,3510,3510,0
20240402,125900,209547690,3510,3510,3510,3510,338
20240402,125800,208361310,3510,3520,3520,3510,125
20240402,125700,207922440,3520,3520,3520,3520,465
20240402,125600,206285640,3520,3520,3520,3520,0
20240402,125500,206285640,3520,3520,3520,3520,38
20240402,125400,206151880,3520,3520,3520,3520,118
20240402,125300,205736520,3535,3535,3535,3535,0
20240402,125200,205736520,3535,3535,3535,3535,47
20240402,125100,205570375,3535,3530,3535,3530,52
20240402,125000,205386810,3520,3520,3520,3520,668
20240402,124900,203035450,3520,3520,3520,3520,0
20240402,124800,203035450,3520,3520,3520,3520,2
20240402,124700,203028410,3520,3520,3520,3520,0
20240402,124600,203028410,3520,3520,3520,3520,100
20240402,124500,202676410,3520,3520,3520,3520,196
20240402,124400,201986490,3510,3510,3510,3510,0
20240402,124300,201986490,3510,3510,3510,3510,0
20240402,124200,201986490,3510,3515,3515,3510,482
20240402,124100,200294275,3520,3520,3520,3520,52
20240402,124000,200111235,3515,3515,3515,3515,118
20240402,123900,199696465,3520,3520,3520,3520,523
20240402,123800,197855505,3520,3520,3520,3520,237
20240402,123700,197021265,3520,3520,3520,3520,0
20240402,123600,197021265,3520,3525,3525,3520,541
20240402,123500,195114670,3530,3525,3530,3525,887
20240402,123400,191983750,3540,3540,3540,3540,2
20240402,123300,191976670,3525,3525,3525,3525,0
20240402,123200,191976670,3525,3540,3540,3525,40
20240402,123100,191835370,3540,3540,3540,3540,52
20240402,123000,191651290,3540,3535,3540,3535,68
20240402,122900,191410590,3535,3535,3535,3535,0
20240402,122800,191410590,3535,3535,3535,3535,1414
20240402,122700,186412100,3510,3510,3510,3510,100
20240402,122600,186061100,3510,3515,3515,3510,118
20240402,122500,185646870,3510,3510,3510,3510,0
20240402,122400,185646870,3510,3510,3510,3510,0
20240402,122300,185646870,3510,3510,3510,3510,0
20240402,122200,185646870,3510,3510,3510,3510,105
20240402,122100,185278320,3535,3535,3535,3535,57
20240402,122000,185076825,3535,3535,3535,3535,2
20240402,121900,185069755,3535,3535,3535,3535,0
20240402,121800,185069755,3535,3535,3535,3535,0
20240402,121700,185069755,3535,3535,3535,3535,1
20240402,121600,185066220,3510,3510,3510,3510,0
20240402,121500,185066220,3510,3510,3510,3510,38
20240402,121400,184932840,3535,3535,3535,3535,4
20240402,121300,184918700,3520,3520,3520,3520,2987
20240402,121200,174404460,3500,3520,3520,3500,119
20240402,121100,173987940,3520,3520,3520,3500,738
20240402,121000,171403860,3520,3520,3520,3520,0
20240402,120900,171403860,3520,3520,3520,3520,1
20240402,120800,171400340,3515,3505,3515,3505,6305
20240402,120700,149280235,3505,3505,3505,3505,142
20240402,120600,148782525,3505,3505,3505,3505,2
20240402,120500,148775515,3495,3495,3495,3495,31
20240402,120400,148667170,3505,3505,3505,3505,0
20240402,120300,148667170,3505,3505,3505,3505,1
20240402,120200,148663665,3505,3505,3505,3505,0
20240402,120100,148663665,3505,3505,3505,3505,53
20240402,120000,148477900,3495,3495,3495,3495,0
20240402,115900,148477900,3495,3495,3495,3495,0
20240402,115800,148477900,3495,3495,3495,3495,180
20240402,115700,147848800,3495,3500,3500,3495,273
20240402,115600,146894620,3500,3500,3500,3500,2800
20240402,115500,137094620,3505,3505,3505,3505,111
20240402,115400,136705565,3510,3510,3510,3510,0
20240402,115300,136705565,3510,3510,3510,3510,0
20240402,115200,136705565,3510,3510,3510,3510,177
20240402,115100,136084295,3510,3510,3510,3510,8
20240402,115000,136056215,3510,3510,3510,3510,68
20240402,114900,135817535,3500,3500,3500,3500,0
20240402,114800,135817535,3500,3500,3500,3500,0
20240402,114700,135817535,3500,3500,3500,3500,0
20240402,114600,135817535,3500,3500,3500,3500,177
20240402,114500,135198035,3500,3500,3500,3500,155
20240402,114400,134655535,3500,3510,3510,3500,125
20240402,114300,134217975,3510,3510,3510,3510,0
20240402,114200,134217975,3510,3510,3510,3510,0
20240402,114100,134217975,3510,3510,3510,3510,0
20240402,114000,134217975,3510,3510,3510,3510,0
20240402,113900,134217975,3510,3510,3510,3510,24
20240402,113800,134133735,3510,3510,3510,3510,2
20240402,113700,134126715,3510,3510,3510,3510,0
20240402,113600,134126715,3510,3510,3510,3510,0
20240402,113500,134126715,3510,3500,3510,3500,39
20240402,113400,133990205,3500,3500,3500,3500,0
20240402,113300,133990205,3500,3500,3500,3500,0
20240402,113200,133990205,3500,3500,3500,3500,0
20240402,113100,133990205,3500,3500,3500,3500,0
20240402,113000,133990205,3500,3505,3505,3500,119
20240402,112900,133573555,3515,3515,3515,3515,2
20240402,112800,133566525,3515,3515,3515,3515,0
20240402,112700,133566525,3515,3515,3515,3515,0
20240402,112600,133566525,3515,3515,3515,3515,0
20240402,112500,133566525,3515,3515,3515,3515,0
20240402,112400,133566525,3515,3515,3515,3515,2
20240402,112300,133559495,3515,3515,3515,3515,5
20240402,112200,133541920,3515,3515,3515,3515,2
20240402,112100,133534890,3515,3515,3515,3515,0
20240402,112000,133534890,3515,3505,3515,3505,338
20240402,111900,132350190,3495,3495,3495,3495,0
20240402,111800,132350190,3495,3495,3495,3495,0
20240402,111700,132350190,3495,3495,3495,3495,0
20240402,111600,132350190,3495,3505,3505,3495,237
20240402,111500,131520695,3495,3505,3505,3495,385
20240402,111400,130171770,3515,3515,3515,3515,0
20240402,111300,130171770,3515,3515,3515,3515,0
20240402,111200,130171770,3515,3505,3515,3505,259
20240402,111100,129262075,3505,3505,3505,3505,73
20240402,111000,129006210,3505,3505,3505,3505,2
20240402,110900,128999200,3495,3495,3495,3495,0
20240402,110800,128999200,3495,3495,3495,3495,105
20240402,110700,128632225,3480,3480,3480,3480,0
20240402,110600,128632225,3480,3480,3480,3480,0
20240402,110500,128632225,3480,3480,3480,3480,31
20240402,110400,128524345,3480,3485,3485,3480,1159
20240402,110300,124485410,3480,3485,3485,3480,598
20240402,110200,122403970,3485,3485,3485,3485,265
20240402,110100,121480445,3485,3485,3485,3485,30
20240402,110000,121375895,3485,3485,3485,3485,0
20240402,105900,121375895,3485,3495,3495,3485,878
20240402,105800,118312350,3490,3490,3490,3490,0
20240402,105700,118312350,3490,3490,3490,3490,21
20240402,105600,118239060,3505,3505,3505,3505,2
20240402,105500,118232050,3490,3490,3490,3490,38
20240402,105400,118099430,3505,3505,3505,3505,0
20240402,105300,118099430,3505,3505,3505,3505,14
20240402,105200,118050360,3485,3485,3485,3485,8
20240402,105100,118022480,3485,3485,3485,3485,86
20240402,105000,117722770,3485,3485,3485,3485,0
20240402,104900,117722770,3485,3485,3485,3485,0
20240402,104800,117722770,3485,3490,3490,3485,1006
20240402,104700,114215330,3490,3490,3490,3490,0
20240402,104600,114215330,3490,3510,3510,3490,410
20240402,104500,112783350,3510,3510,3510,3510,317
20240402,104400,111670680,3510,3510,3510,3510,44
20240402,104300,111516240,3510,3510,3510,3510,66
20240402,104200,111284580,3515,3515,3515,3515,2
20240402,104100,111277550,3510,3510,3510,3510,19
20240402,104000,111210860,3510,3510,3510,3510,0
20240402,103900,111210860,3510,3510,3510,3510,0
20240402,103800,111210860,3510,3510,3510,3510,0
20240402,103700,111210860,3510,3510,3510,3510,324
20240402,103600,110073620,3510,3510,3510,3510,54
20240402,103500,109884080,3485,3485,3485,3485,38
20240402,103400,109751650,3485,3485,3485,3485,119
20240402,103300,109336935,3510,3510,3510,3510,4
20240402,103200,109322895,3485,3485,3485,3485,0
20240402,103100,109322895,3485,3485,3485,3485,105
20240402,103000,108956970,3505,3505,3505,3505,0
20240402,102900,108956970,3505,3505,3505,3505,600
20240402,102800,106853970,3505,3500,3505,3485,1806
20240402,102700,100545110,3500,3500,3500,3500,0
20240402,102600,100545110,3500,3505,3505,3500,17
20240402,102500,100485530,3505,3505,3505,3505,0
20240402,102400,100485530,3505,3500,3505,3500,154
20240402,102300,99946505,3505,3500,3505,3500,84
20240402,102200,99652495,3500,3505,3505,3500,31
20240402,102100,99543945,3500,3500,3500,3500,0
20240402,102000,99543945,3500,3500,3500,3500,119
20240402,101900,99127445,3505,3505,3505,3505,22
20240402,101800,99050335,3505,3505,3505,3505,0
20240402,101700,99050335,3505,3505,3505,3505,0
20240402,101600,99050335,3505,3505,3505,3505,1
20240402,101500,99046830,3505,3500,3505,3500,113
20240402,101400,98650955,3505,3505,3505,3505,60
20240402,101300,98440655,3500,3500,3500,3500,0
20240402,101200,98440655,3500,3500,3500,3500,1
20240402,101100,98437155,3505,3505,3505,3505,0
20240402,101000,98437155,3505,3505,3505,3505,25
20240402,100900,98349530,3505,3505,3505,3505,106
20240402,100800,97978000,3505,3505,3505,3505,0
20240402,100700,97978000,3505,3505,3505,3505,0
20240402,100600,97978000,3505,3505,3505,3505,227
20240402,100500,97182365,3505,3505,3505,3505,31
20240402,100400,97073710,3505,3505,3505,3505,0
20240402,100300,97073710,3505,3505,3505,3505,0
20240402,100200,97073710,3505,3505,3505,3505,0
20240402,100100,97073710,3505,3505,3505,3505,26
20240402,100000,96982580,3505,3520,3520,3505,2
20240402,095900,96975555,3520,3520,3520,3520,1
20240402,095800,96972035,3520,3520,3520,3520,0
20240402,095700,96972035,3520,3520,3520,3520,0
20240402,095600,96972035,3520,3500,3520,3500,499
20240402,095500,95225495,3500,3500,3500,3500,57
20240402,095400,95025995,3500,3500,3500,3500,105
20240402,095300,94658495,3505,3505,3505,3505,0
20240402,095200,94658495,3505,3515,3515,3505,522
20240402,095100,92828240,3520,3520,3520,3520,611
20240402,095000,90677520,3515,3515,3515,3515,18
20240402,094900,90614250,3520,3515,3520,3515,238
20240402,094800,89777255,3520,3525,3525,3520,748
20240402,094700,87143795,3520,3520,3520,3520,14
20240402,094600,87094515,3525,3525,3525,3525,6
20240402,094500,87073365,3525,3525,3525,3525,598
20240402,094400,84965415,3525,3525,3525,3525,14
20240402,094300,84916065,3525,3525,3525,3525,29
20240402,094200,84813840,3525,3525,3525,3525,0
20240402,094100,84813840,3525,3525,3525,3525,7
20240402,094000,84789165,3525,3525,3525,3525,18
20240402,093900,84725715,3525,3525,3525,3525,0
20240402,093800,84725715,3525,3530,3530,3525,119
20240402,093700,84306010,3550,3540,3550,3540,84
20240402,093600,84008220,3530,3530,3530,3530,0
20240402,093500,84008220,3530,3530,3550,3530,63
20240402,093400,83785710,3550,3550,3550,3550,342
20240402,093300,82571610,3545,3540,3545,3540,112
20240402,093200,82174575,3545,3545,3545,3545,790
20240402,093100,79374025,3525,3545,3545,3525,138
20240402,093000,78886755,3545,3530,3545,3520,777
20240402,092900,76136955,3530,3520,3530,3520,117
20240402,092800,75725105,3520,3520,3520,3520,1
20240402,092700,75721585,3510,3510,3510,3510,0
20240402,092600,75721585,3510,3510,3510,3510,500
20240402,092500,73966585,3500,3520,3520,3500,2636
20240402,092400,64733665,3520,3520,3520,3500,883
20240402,092300,61627885,3520,3520,3520,3520,57
20240402,092200,61427245,3520,3520,3520,3520,0
20240402,092100,61427245,3520,3520,3520,3520,0
20240402,092000,61427245,3520,3520,3520,3500,627
20240402,091900,59220565,3520,3515,3520,3515,564
20240402,091800,57238060,3520,3500,3520,3500,237
20240402,091700,56408460,3500,3520,3520,3500,622
20240402,091600,54229595,3515,3515,3515,3515,706
20240402,091500,51748005,3500,3500,3530,3500,301
20240402,091400,50687185,3530,3530,3530,3500,2461
20240402,091300,42005905,3530,3540,3540,3500,29
20240402,091200,41903815,3550,3550,3550,3550,0
20240402,091100,41903815,3550,3550,3550,3550,0
20240402,091000,41903815,3550,3480,3550,3475,3170
20240402,090900,30789615,3480,3475,3480,3475,14
20240402,090800,30740960,3475,3475,3475,3475,0
20240402,090700,30740960,3475,3475,3475,3475,15
20240402,090600,30688835,3480,3480,3480,3480,0
20240402,090500,30688835,3480,3460,3480,3460,306
20240402,090400,29625915,3460,3460,3460,3460,1230
20240402,090300,25370115,3455,3455,3455,3455,0
20240402,090200,25370115,3455,3455,3470,3455,354
20240402,090100,24146965,3450,3480,3480,3450,564
20240402,090000,22195440,3480,3480,3480,3480,4874