KissMeData/200470/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,201300,30050457350,6280,6280,6280,6280,41972
20240403,201200,30050457350,6280,6280,6280,6280,0
20240403,201100,30050457350,6280,6280,6280,6280,0
20240403,201000,30050457350,6280,6280,6280,6280,0
20240403,200900,30050457350,6280,6280,6280,6280,0
20240403,200800,30050457350,6280,6280,6280,6280,0
20240403,200700,30050457350,6280,6280,6280,6280,0
20240403,200600,30050457350,6280,6280,6280,6280,0
20240403,200500,30050457350,6280,6280,6280,6280,0
20240403,200400,30050457350,6280,6280,6280,6280,0
20240403,200300,30050457350,6280,6280,6280,6280,0
20240403,200200,30050457350,6280,6280,6280,6280,0
20240403,200100,30050457350,6280,6280,6280,6280,0
20240403,200000,30050457350,6280,6280,6280,6280,0
20240403,195900,30050457350,6280,6280,6280,6280,0
20240403,195800,30050457350,6280,6280,6280,6280,0
20240403,195700,30050457350,6280,6280,6280,6280,0
20240403,195600,30050457350,6280,6280,6280,6280,0
20240403,195500,30050457350,6280,6280,6280,6280,0
20240403,195400,30050457350,6280,6280,6280,6280,0
20240403,195300,30050457350,6280,6280,6280,6280,0
20240403,195200,30050457350,6280,6280,6280,6280,0
20240403,195100,30050457350,6280,6280,6280,6280,0
20240403,195000,30050457350,6280,6280,6280,6280,0
20240403,194900,30050457350,6280,6280,6280,6280,0
20240403,194800,30050457350,6280,6280,6280,6280,0
20240403,194700,30050457350,6280,6280,6280,6280,0
20240403,194600,30050457350,6280,6280,6280,6280,0
20240403,194500,30050457350,6280,6280,6280,6280,0
20240403,194400,30050457350,6280,6280,6280,6280,0
20240403,194300,30050457350,6280,6280,6280,6280,41972
20240403,194200,30050457350,6280,6280,6280,6280,0
20240403,194100,30050457350,6280,6280,6280,6280,0
20240403,194000,30050457350,6280,6280,6280,6280,0
20240403,193900,30050457350,6280,6280,6280,6280,0
20240403,193800,30050457350,6280,6280,6280,6280,0
20240403,193700,30050457350,6280,6280,6280,6280,0
20240403,193600,30050457350,6280,6280,6280,6280,0
20240403,193500,30050457350,6280,6280,6280,6280,0
20240403,193400,30050457350,6280,6280,6280,6280,0
20240403,193300,30050457350,6280,6280,6280,6280,0
20240403,193200,30050457350,6280,6280,6280,6280,0
20240403,193100,30050457350,6280,6280,6280,6280,0
20240403,193000,30050457350,6280,6280,6280,6280,0
20240403,192900,30050457350,6280,6280,6280,6280,0
20240403,192800,30050457350,6280,6280,6280,6280,0
20240403,192700,30050457350,6280,6280,6280,6280,0
20240403,192600,30050457350,6280,6280,6280,6280,0
20240403,192500,30050457350,6280,6280,6280,6280,0
20240403,192400,30050457350,6280,6280,6280,6280,0
20240403,192300,30050457350,6280,6280,6280,6280,0
20240403,192200,30050457350,6280,6280,6280,6280,0
20240403,192100,30050457350,6280,6280,6280,6280,0
20240403,192000,30050457350,6280,6280,6280,6280,0
20240403,191900,30050457350,6280,6280,6280,6280,0
20240403,191800,30050457350,6280,6280,6280,6280,0
20240403,191700,30050457350,6280,6280,6280,6280,0
20240403,191600,30050457350,6280,6280,6280,6280,0
20240403,191500,30050457350,6280,6280,6280,6280,0
20240403,191400,30050457350,6280,6280,6280,6280,0
20240403,191300,30050457350,6280,6280,6280,6280,41972
20240403,191200,30050457350,6280,6280,6280,6280,0
20240403,191100,30050457350,6280,6280,6280,6280,0
20240403,191000,30050457350,6280,6280,6280,6280,0
20240403,190900,30050457350,6280,6280,6280,6280,0
20240403,190800,30050457350,6280,6280,6280,6280,0
20240403,190700,30050457350,6280,6280,6280,6280,0
20240403,190600,30050457350,6280,6280,6280,6280,0
20240403,190500,30050457350,6280,6280,6280,6280,0
20240403,190400,30050457350,6280,6280,6280,6280,0
20240403,190300,30050457350,6280,6280,6280,6280,0
20240403,190200,30050457350,6280,6280,6280,6280,0
20240403,190100,30050457350,6280,6280,6280,6280,0
20240403,190000,30050457350,6280,6280,6280,6280,0
20240403,185900,30050457350,6280,6280,6280,6280,0
20240403,185800,30050457350,6280,6280,6280,6280,0
20240403,185700,30050457350,6280,6280,6280,6280,0
20240403,185600,30050457350,6280,6280,6280,6280,0
20240403,185500,30050457350,6280,6280,6280,6280,0
20240403,185400,30050457350,6280,6280,6280,6280,0
20240403,185300,30050457350,6280,6280,6280,6280,0
20240403,185200,30050457350,6280,6280,6280,6280,0
20240403,185100,30050457350,6280,6280,6280,6280,0
20240403,185000,30050457350,6280,6280,6280,6280,0
20240403,184900,30050457350,6280,6280,6280,6280,0
20240403,184800,30050457350,6280,6280,6280,6280,0
20240403,184700,30050457350,6280,6280,6280,6280,0
20240403,184600,30050457350,6280,6280,6280,6280,0
20240403,184500,30050457350,6280,6280,6280,6280,0
20240403,184400,30050457350,6280,6280,6280,6280,0
20240403,184300,30050457350,6280,6280,6280,6280,41972
20240403,184200,30050457350,6280,6280,6280,6280,0
20240403,184100,30050457350,6280,6280,6280,6280,0
20240403,184000,30050457350,6280,6280,6280,6280,0
20240403,183900,30050457350,6280,6280,6280,6280,0
20240403,183800,30050457350,6280,6280,6280,6280,0
20240403,183700,30050457350,6280,6280,6280,6280,0
20240403,183600,30050457350,6280,6280,6280,6280,0
20240403,183500,30050457350,6280,6280,6280,6280,0
20240403,183400,30050457350,6280,6280,6280,6280,0
20240403,183300,30050457350,6280,6280,6280,6280,0
20240403,183200,30050457350,6280,6280,6280,6280,0
20240403,183100,30050457350,6280,6280,6280,6280,0
20240403,183000,30050457350,6280,6280,6280,6280,0
20240403,182900,30050457350,6280,6280,6280,6280,0
20240403,182800,30050457350,6280,6280,6280,6280,0
20240403,182700,30050457350,6280,6280,6280,6280,0
20240403,182600,30050457350,6280,6280,6280,6280,0
20240403,182500,30050457350,6280,6280,6280,6280,0
20240403,182400,30050457350,6280,6280,6280,6280,0
20240403,182300,30050457350,6280,6280,6280,6280,0
20240403,182200,30050457350,6280,6280,6280,6280,0
20240403,182100,30050457350,6280,6280,6280,6280,0
20240403,182000,30050457350,6280,6280,6280,6280,0
20240403,181900,30050457350,6280,6280,6280,6280,0
20240403,181800,30050457350,6280,6280,6280,6280,0
20240403,181700,30050457350,6280,6280,6280,6280,0
20240403,181600,30050457350,6280,6280,6280,6280,0
20240403,181500,30050457350,6280,6280,6280,6280,0
20240403,181400,30050457350,6280,6280,6280,6280,0
20240403,181300,30050457350,6280,6280,6280,6280,41972
20240403,181200,30050457350,6280,6280,6280,6280,0
20240403,181100,30050457350,6280,6280,6280,6280,0
20240403,181000,30050457350,6280,6280,6280,6280,0
20240403,180900,30050457350,6280,6280,6280,6280,0
20240403,180800,30050457350,6280,6280,6280,6280,0
20240403,180700,30050457350,6280,6280,6280,6280,0
20240403,180600,30050457350,6280,6280,6280,6280,0
20240403,180500,30050457350,6280,6280,6280,6280,0
20240403,180400,30050457350,6280,6280,6280,6280,0
20240403,180300,30050457350,6280,6280,6280,6280,0
20240403,180200,30050457350,6280,6280,6280,6280,0
20240403,180100,30050457350,6280,6280,6280,6280,0
20240403,180000,30050457350,6280,6280,6280,6280,0
20240403,175900,30050457350,6280,6280,6280,6280,0
20240403,175800,30050457350,6280,6280,6280,6280,0
20240403,175700,30050457350,6280,6280,6280,6280,0
20240403,175600,30050457350,6280,6280,6280,6280,0
20240403,175500,30050457350,6280,6280,6280,6280,0
20240403,175400,30050457350,6280,6280,6280,6280,0
20240403,175300,30050457350,6280,6280,6280,6280,0
20240403,175200,30050457350,6280,6280,6280,6280,0
20240403,175100,30050457350,6280,6280,6280,6280,0
20240403,175000,30050457350,6280,6280,6280,6280,0
20240403,174900,30050457350,6280,6280,6280,6280,0
20240403,174800,30050457350,6280,6280,6280,6280,0
20240403,174700,30050457350,6280,6280,6280,6280,0
20240403,174600,30050457350,6280,6280,6280,6280,0
20240403,174500,30050457350,6280,6280,6280,6280,0
20240403,174400,30050457350,6280,6280,6280,6280,0
20240403,174300,30050457350,6280,6280,6280,6280,41972
20240403,174200,30050457350,6280,6280,6280,6280,0
20240403,174100,30050457350,6280,6280,6280,6280,0
20240403,174000,30050457350,6280,6280,6280,6280,0
20240403,173900,30050457350,6280,6280,6280,6280,0
20240403,173800,30050457350,6280,6280,6280,6280,0
20240403,173700,30050457350,6280,6280,6280,6280,0
20240403,173600,30050457350,6280,6280,6280,6280,0
20240403,173500,30050457350,6280,6280,6280,6280,0
20240403,173400,30050457350,6280,6280,6280,6280,0
20240403,173300,30050457350,6280,6280,6280,6280,0
20240403,173200,30050457350,6280,6280,6280,6280,0
20240403,173100,30050457350,6280,6280,6280,6280,0
20240403,173000,30050457350,6280,6280,6280,6280,0
20240403,172900,30050457350,6280,6280,6280,6280,0
20240403,172800,30050457350,6280,6280,6280,6280,0
20240403,172700,30050457350,6280,6280,6280,6280,0
20240403,172600,30050457350,6280,6280,6280,6280,0
20240403,172500,30050457350,6280,6280,6280,6280,0
20240403,172400,30050457350,6280,6280,6280,6280,0
20240403,172300,30050457350,6280,6280,6280,6280,0
20240403,172200,30050457350,6280,6280,6280,6280,0
20240403,172100,30050457350,6280,6280,6280,6280,0
20240403,172000,30050457350,6280,6280,6280,6280,0
20240403,171900,30050457350,6280,6280,6280,6280,0
20240403,171800,30050457350,6280,6280,6280,6280,0
20240403,171700,30050457350,6280,6280,6280,6280,0
20240403,171600,30050457350,6280,6280,6280,6280,0
20240403,171500,30050457350,6280,6280,6280,6280,0
20240403,171400,30050457350,6280,6280,6280,6280,0
20240403,171300,30050457350,6280,6280,6280,6280,41972
20240403,171200,30050457350,6280,6280,6280,6280,0
20240403,171100,30050457350,6280,6280,6280,6280,0
20240403,171000,30050457350,6280,6280,6280,6280,0
20240403,170900,30050457350,6280,6280,6280,6280,0
20240403,170800,30050457350,6280,6280,6280,6280,0
20240403,170700,30050457350,6280,6280,6280,6280,0
20240403,170600,30050457350,6280,6280,6280,6280,0
20240403,170500,30050457350,6280,6280,6280,6280,0
20240403,170400,30050457350,6280,6280,6280,6280,0
20240403,170300,30050457350,6280,6280,6280,6280,0
20240403,170200,30050457350,6280,6280,6280,6280,0
20240403,170100,30050457350,6280,6280,6280,6280,0
20240403,170000,30050457350,6280,6280,6280,6280,0
20240403,165900,30050457350,6280,6280,6280,6280,0
20240403,165800,30050457350,6280,6280,6280,6280,0
20240403,165700,30050457350,6280,6280,6280,6280,0
20240403,165600,30050457350,6280,6280,6280,6280,0
20240403,165500,30050457350,6280,6280,6280,6280,0
20240403,165400,30050457350,6280,6280,6280,6280,0
20240403,165300,30050457350,6280,6280,6280,6280,0
20240403,165200,30050457350,6280,6280,6280,6280,0
20240403,165100,30050457350,6280,6280,6280,6280,0
20240403,165000,30050457350,6280,6280,6280,6280,0
20240403,164900,30050457350,6280,6280,6280,6280,0
20240403,164800,30050457350,6280,6280,6280,6280,0
20240403,164700,30050457350,6280,6280,6280,6280,0
20240403,164600,30050457350,6280,6280,6280,6280,0
20240403,164500,30050457350,6280,6280,6280,6280,0
20240403,164400,30050457350,6280,6280,6280,6280,0
20240403,164300,30050457350,6280,6280,6280,6280,41972
20240403,164200,30050457350,6280,6280,6280,6280,0
20240403,164100,30050457350,6280,6280,6280,6280,0
20240403,164000,30050457350,6280,6280,6280,6280,0
20240403,163900,30050457350,6280,6280,6280,6280,0
20240403,163800,30050457350,6280,6280,6280,6280,0
20240403,163700,30050457350,6280,6280,6280,6280,0
20240403,163600,30050457350,6280,6280,6280,6280,0
20240403,163500,30050457350,6280,6280,6280,6280,0
20240403,163400,30050457350,6280,6280,6280,6280,0
20240403,163300,30050457350,6280,6280,6280,6280,0
20240403,163200,30050457350,6280,6280,6280,6280,0
20240403,163100,30050457350,6280,6280,6280,6280,0
20240403,163000,30050457350,6280,6280,6280,6280,0
20240403,162900,30050457350,6280,6280,6280,6280,0
20240403,162800,30050457350,6280,6280,6280,6280,0
20240403,162700,30050457350,6280,6280,6280,6280,0
20240403,162600,30050457350,6280,6280,6280,6280,0
20240403,162500,30050457350,6280,6280,6280,6280,0
20240403,162400,30050457350,6280,6280,6280,6280,0
20240403,162300,30050457350,6280,6280,6280,6280,0
20240403,162200,30050457350,6280,6280,6280,6280,0
20240403,162100,30050457350,6280,6280,6280,6280,0
20240403,162000,30050457350,6280,6280,6280,6280,0
20240403,161900,30050457350,6280,6280,6280,6280,0
20240403,161800,30050457350,6280,6280,6280,6280,0
20240403,161700,30050457350,6280,6280,6280,6280,0
20240403,161600,30050457350,6280,6280,6280,6280,0
20240403,161500,30050457350,6280,6280,6280,6280,0
20240403,161400,30050457350,6280,6280,6280,6280,0
20240403,161300,30050457350,6280,6280,6280,6280,41972
20240403,161200,30050457350,6280,6280,6280,6280,0
20240403,161100,30050457350,6280,6280,6280,6280,0
20240403,161000,30050457350,6280,6280,6280,6280,0
20240403,160900,30050457350,6280,6280,6280,6280,0
20240403,160800,30050457350,6280,6280,6280,6280,0
20240403,160700,30050457350,6280,6280,6280,6280,0
20240403,160600,30050457350,6280,6280,6280,6280,0
20240403,160500,30050457350,6280,6280,6280,6280,0
20240403,160400,30050457350,6280,6280,6280,6280,0
20240403,160300,30050457350,6280,6280,6280,6280,0
20240403,160200,30050457350,6280,6280,6280,6280,0
20240403,160100,30050457350,6280,6280,6280,6280,0
20240403,160000,30050457350,6280,6280,6280,6280,0
20240403,155900,30050457350,6280,6280,6280,6280,0
20240403,155800,30050457350,6280,6280,6280,6280,0
20240403,155700,30050457350,6280,6280,6280,6280,0
20240403,155600,30050457350,6280,6280,6280,6280,0
20240403,155500,30050457350,6280,6280,6280,6280,0
20240403,155400,30050457350,6280,6280,6280,6280,0
20240403,155300,30050457350,6280,6280,6280,6280,0
20240403,155200,30050457350,6280,6280,6280,6280,0
20240403,155100,30050457350,6280,6280,6280,6280,0
20240403,155000,30050457350,6280,6280,6280,6280,0
20240403,154900,30050457350,6280,6280,6280,6280,0
20240403,154800,30050457350,6280,6280,6280,6280,0
20240403,154700,30050457350,6280,6280,6280,6280,0
20240403,154600,30050457350,6280,6280,6280,6280,0
20240403,154500,30050457350,6280,6280,6280,6280,0
20240403,154400,30050457350,6280,6280,6280,6280,0
20240403,154300,30050457350,6280,6280,6280,6280,41972
20240403,154200,30050457350,6280,6280,6280,6280,0
20240403,154100,30050457350,6280,6280,6280,6280,0
20240403,154000,30050457350,6280,6280,6280,6280,0
20240403,153900,30050457350,6280,6280,6280,6280,0
20240403,153800,30050457350,6280,6280,6280,6280,0
20240403,153700,30050457350,6280,6280,6280,6280,0
20240403,153600,30050457350,6280,6280,6280,6280,0
20240403,153500,30050457350,6280,6280,6280,6280,0
20240403,153400,30050457350,6280,6280,6280,6280,0
20240403,153300,30050457350,6280,6280,6280,6280,0
20240403,153200,30050457350,6280,6280,6280,6280,0
20240403,153100,30050457350,6280,6280,6280,6280,0
20240403,153000,30050457350,6280,6280,6280,6280,41972
20240403,152900,29786873190,6320,6320,6320,6320,0
20240403,152800,29786873190,6320,6320,6320,6320,0
20240403,152700,29786873190,6320,6320,6320,6320,0
20240403,152600,29786873190,6320,6320,6320,6320,0
20240403,152500,29786873190,6320,6320,6320,6320,0
20240403,152400,29786873190,6320,6320,6320,6320,0
20240403,152300,29786873190,6320,6320,6320,6320,0
20240403,152200,29786873190,6320,6320,6320,6320,0
20240403,152100,29786873190,6320,6320,6320,6320,0
20240403,152000,29786873190,6320,6320,6320,6320,0
20240403,151900,29786873190,6320,6310,6320,6290,37980
20240403,151800,29547313270,6320,6330,6340,6310,30945
20240403,151700,29351734160,6340,6310,6340,6310,16841
20240403,151600,29245191080,6310,6320,6320,6310,4357
20240403,151500,29217661100,6320,6320,6330,6310,14599
20240403,151400,29125409240,6320,6310,6330,6300,26164
20240403,151300,28960227720,6310,6300,6320,6290,8613
20240403,151200,28905935800,6300,6310,6310,6290,6208
20240403,151100,28866824340,6300,6290,6300,6280,10258
20240403,151000,28802250540,6290,6270,6290,6260,2491
20240403,150900,28786610310,6270,6280,6290,6250,17746
20240403,150800,28675204550,6280,6290,6290,6280,11844
20240403,150700,28600725130,6290,6250,6290,6250,19191
20240403,150600,28480247820,6250,6200,6270,6190,15838
20240403,150500,28381416730,6190,6200,6200,6190,3282
20240403,150400,28361097840,6200,6160,6200,6160,6795
20240403,150300,28319089760,6150,6180,6180,6130,29888
20240403,150200,28135302090,6170,6160,6180,6160,11540
20240403,150100,28064154760,6160,6190,6200,6160,52717
20240403,150000,27738561090,6190,6230,6230,6180,13804
20240403,145900,27652955470,6240,6230,6240,6220,1804
20240403,145800,27641718580,6230,6220,6240,6200,16227
20240403,145700,27540960140,6220,6240,6240,6200,15131
20240403,145600,27446874100,6240,6260,6260,6240,3680
20240403,145500,27423893790,6260,6270,6270,6250,1820
20240403,145400,27412501770,6270,6250,6270,6240,1146
20240403,145300,27405332930,6250,6270,6280,6230,19827
20240403,145200,27281493670,6270,6270,6270,6260,1558
20240403,145100,27271734470,6270,6270,6270,6260,1158
20240403,145000,27264475700,6270,6260,6270,6240,5454
20240403,144900,27230379800,6270,6270,6270,6240,11586
20240403,144800,27157916210,6270,6290,6290,6260,5342
20240403,144700,27124405640,6290,6300,6310,6290,3403
20240403,144600,27102948860,6300,6310,6350,6300,16307
20240403,144500,26999827420,6300,6280,6310,6270,16394
20240403,144400,26896603060,6270,6280,6290,6270,1505
20240403,144300,26887152840,6260,6260,6280,6250,4680
20240403,144200,26857815370,6250,6250,6260,6230,8641
20240403,144100,26803857340,6240,6250,6260,6230,4543
20240403,144000,26775490820,6240,6250,6260,6220,3935
20240403,143900,26750928590,6230,6250,6250,6220,5923
20240403,143800,26714022850,6250,6270,6280,6230,12896
20240403,143700,26633334370,6270,6270,6280,6260,1079
20240403,143600,26626568200,6260,6260,6270,6260,7484
20240403,143500,26579671240,6260,6260,6270,6250,6290
20240403,143400,26540296580,6260,6250,6270,6240,5271
20240403,143300,26507309840,6240,6260,6270,6240,8115
20240403,143200,26456573780,6260,6200,6270,6200,11635
20240403,143100,26384091610,6200,6180,6220,6150,22780
20240403,143000,26243163680,6170,6240,6260,6160,76611
20240403,142900,25768357870,6240,6270,6280,6240,26754
20240403,142800,25600926070,6270,6320,6320,6270,37690
20240403,142700,25363807750,6320,6320,6320,6310,3223
20240403,142600,25343460500,6320,6320,6330,6320,865
20240403,142500,25337992910,6330,6320,6330,6310,1378
20240403,142400,25329281010,6310,6320,6320,6310,1338
20240403,142300,25320829210,6320,6310,6330,6310,3109
20240403,142200,25301149930,6310,6310,6340,6300,862
20240403,142100,25295712420,6310,6310,6320,6300,6674
20240403,142000,25253611770,6310,6330,6330,6310,3034
20240403,141900,25234427780,6330,6330,6340,6330,3164
20240403,141800,25214399650,6330,6320,6330,6320,3710
20240403,141700,25190937240,6320,6310,6320,6310,2333
20240403,141600,25176192780,6310,6310,6310,6300,342
20240403,141500,25174034770,6310,6310,6320,6300,14871
20240403,141400,25080330350,6310,6320,6320,6310,325
20240403,141300,25078279460,6320,6310,6320,6300,5823
20240403,141200,25041540140,6320,6330,6330,6310,4174
20240403,141100,25015183190,6320,6320,6340,6320,1408
20240403,141000,25006272420,6310,6330,6340,6310,6753
20240403,140900,24963620360,6330,6340,6340,6330,1892
20240403,140800,24951637210,6340,6350,6360,6330,2641
20240403,140700,24934875020,6350,6350,6350,6340,4875
20240403,140600,24903942000,6350,6380,6380,6350,8369
20240403,140500,24850688650,6380,6340,6380,6340,55200
20240403,140400,24498841030,6350,6340,6350,6340,5957
20240403,140300,24461063820,6350,6360,6360,6340,1225
20240403,140200,24453283560,6350,6370,6370,6350,4394
20240403,140100,24425329980,6370,6360,6370,6360,8010
20240403,140000,24374372260,6360,6340,6370,6340,22138
20240403,135900,24233766570,6340,6330,6340,6320,2355
20240403,135800,24218847480,6320,6340,6340,6320,1366
20240403,135700,24210211400,6320,6320,6340,6320,875
20240403,135600,24204677980,6320,6320,6340,6320,294
20240403,135500,24202817820,6340,6330,6340,6320,2731
20240403,135400,24185552540,6330,6320,6330,6320,1145
20240403,135300,24178308630,6310,6330,6330,6310,3029
20240403,135200,24159170780,6330,6330,6330,6320,878
20240403,135100,24153621100,6320,6330,6330,6320,508
20240403,135000,24150407000,6330,6360,6360,6330,11892
20240403,134900,24074813870,6370,6330,6370,6330,14197
20240403,134800,23984564130,6310,6320,6340,6310,662
20240403,134700,23980380260,6350,6300,6350,6300,15615
20240403,134600,23881338130,6320,6320,6320,6300,2181
20240403,134500,23867578410,6320,6300,6320,6300,302
20240403,134400,23865671510,6310,6300,6310,6290,2636
20240403,134300,23849064390,6300,6300,6300,6290,1582
20240403,134200,23839097820,6300,6300,6310,6300,5277
20240403,134100,23805802610,6300,6300,6310,6290,4444
20240403,134000,23777815550,6290,6290,6300,6290,4923
20240403,133900,23746849820,6300,6300,6300,6290,3739
20240403,133800,23723314700,6300,6290,6300,6290,1293
20240403,133700,23715179250,6310,6320,6320,6290,1825
20240403,133600,23703676420,6320,6300,6320,6300,10810
20240403,133500,23635566310,6300,6320,6320,6300,4611
20240403,133400,23606487920,6320,6310,6330,6310,572
20240403,133300,23602875480,6310,6330,6330,6310,1711
20240403,133200,23592073670,6320,6320,6330,6320,318
20240403,133100,23590063190,6330,6320,6340,6320,2314
20240403,133000,23575430170,6320,6330,6340,6320,186
20240403,132900,23574253950,6340,6320,6350,6320,3221
20240403,132800,23553817410,6320,6310,6320,6310,4784
20240403,132700,23523628200,6310,6320,6320,6310,2290
20240403,132600,23509177800,6310,6310,6360,6290,8752
20240403,132500,23453939770,6300,6300,6300,6300,2260
20240403,132400,23439701770,6300,6300,6320,6300,7559
20240403,132300,23392065150,6300,6310,6310,6300,8626
20240403,132200,23337712310,6310,6330,6330,6310,4336
20240403,132100,23310340510,6330,6340,6340,6330,242
20240403,132000,23308808640,6320,6340,6340,6320,6067
20240403,131900,23270440890,6340,6340,6340,6340,701
20240403,131800,23265996550,6340,6360,6360,6340,2829
20240403,131700,23248028500,6370,6360,6370,6360,969
20240403,131600,23241859150,6370,6380,6380,6360,3339
20240403,131500,23220591820,6370,6360,6380,6360,2832
20240403,131400,23202543130,6350,6350,6380,6350,16592
20240403,131300,23096940540,6350,6360,6360,6340,1548
20240403,131200,23087113670,6360,6360,6370,6360,2957
20240403,131100,23068306040,6360,6340,6360,6340,5704
20240403,131000,23032097270,6340,6340,6340,6340,1196
20240403,130900,23024514630,6340,6340,6350,6330,860
20240403,130800,23019065450,6340,6320,6360,6320,7625
20240403,130700,22970641580,6320,6320,6350,6320,2341
20240403,130600,22955826500,6320,6310,6350,6300,5809
20240403,130500,22919072640,6310,6320,6320,6310,765
20240403,130400,22914243220,6330,6330,6330,6330,1104
20240403,130300,22907254900,6330,6330,6330,6320,91
20240403,130200,22906678880,6310,6330,6330,6310,3429
20240403,130100,22884995670,6330,6300,6330,6300,1825
20240403,130000,22873474000,6300,6310,6320,6300,4810
20240403,125900,22843159240,6310,6320,6320,6310,2292
20240403,125800,22828688510,6320,6320,6330,6320,635
20240403,125700,22824675300,6320,6330,6340,6320,252
20240403,125600,22823081450,6340,6340,6340,6340,3049
20240403,125500,22803750790,6320,6320,6340,6320,3236
20240403,125400,22783242450,6330,6340,6340,6330,868
20240403,125300,22777747490,6340,6340,6340,6340,1032
20240403,125200,22771204610,6340,6330,6340,6320,5323
20240403,125100,22737477320,6330,6340,6340,6330,798
20240403,125000,22732425610,6330,6330,6340,6320,6754
20240403,124900,22689671100,6320,6310,6320,6300,3846
20240403,124800,22665376770,6300,6310,6310,6300,2217
20240403,124700,22651393790,6310,6300,6310,6290,2264
20240403,124600,22637134910,6310,6300,6310,6300,1289
20240403,124500,22629012350,6300,6300,6300,6290,1574
20240403,124400,22619097670,6310,6290,6310,6290,325
20240403,124300,22617051920,6290,6280,6290,6280,4317
20240403,124200,22589926790,6280,6300,6300,6280,5179
20240403,124100,22557365720,6290,6300,6300,6290,4576
20240403,124000,22528565320,6300,6300,6300,6300,1610
20240403,123900,22518422320,6300,6300,6310,6300,1750
20240403,123800,22507397290,6310,6320,6320,6310,878
20240403,123700,22501851940,6320,6290,6330,6290,20313
20240403,123600,22373840230,6290,6300,6300,6290,1705
20240403,123500,22363110480,6300,6310,6310,6300,4129
20240403,123400,22337087410,6310,6330,6330,6310,3700
20240403,123300,22313724490,6330,6320,6330,6320,3080
20240403,123200,22294236820,6320,6320,6330,6310,597
20240403,123100,22290464240,6330,6310,6330,6310,1664
20240403,123000,22279944490,6310,6320,6320,6310,1383
20240403,122900,22271215090,6310,6300,6320,6290,4768
20240403,122800,22241171670,6290,6310,6310,6290,12946
20240403,122700,22159669190,6310,6310,6320,6310,2226
20240403,122600,22145622640,6300,6300,6310,6300,747
20240403,122500,22140915620,6320,6310,6320,6290,12962
20240403,122400,22059285400,6310,6280,6310,6280,1481
20240403,122300,22049971270,6290,6320,6320,6270,50028
20240403,122200,21734693730,6320,6330,6340,6320,3995
20240403,122100,21709435760,6340,6330,6340,6330,4616
20240403,122000,21680206400,6330,6340,6340,6330,7233
20240403,121900,21634398350,6340,6340,6370,6330,6228
20240403,121800,21594897100,6370,6340,6370,6330,5363
20240403,121700,21560824240,6330,6360,6370,6330,8409
20240403,121600,21507538240,6340,6350,6380,6340,12348
20240403,121500,21428969080,6370,6350,6370,6340,3546
20240403,121400,21406446980,6340,6350,6360,6330,6370
20240403,121300,21366067220,6360,6350,6360,6340,3858
20240403,121200,21341586540,6340,6350,6350,6330,5984
20240403,121100,21303660600,6350,6350,6360,6340,2037
20240403,121000,21290729310,6350,6370,6370,6350,2002
20240403,120900,21278010880,6370,6360,6370,6350,1500
20240403,120800,21268466290,6370,6350,6380,6340,3875
20240403,120700,21243868470,6350,6360,6380,6340,13343
20240403,120600,21159111970,6360,6370,6380,6360,1843
20240403,120500,21147381650,6370,6380,6380,6370,985
20240403,120400,21141105100,6380,6390,6390,6380,3919
20240403,120300,21116089470,6400,6380,6400,6370,13942
20240403,120200,21027053050,6380,6390,6400,6380,8940
20240403,120100,20969904160,6400,6390,6410,6380,11665
20240403,120000,20895266030,6380,6340,6390,6330,12272
20240403,115900,20817108900,6340,6340,6360,6340,5414
20240403,115800,20782738130,6330,6340,6370,6330,14297
20240403,115700,20692157440,6340,6340,6350,6330,2181
20240403,115600,20678329340,6340,6350,6370,6330,9517
20240403,115500,20617989650,6360,6370,6380,6340,2111
20240403,115400,20604573080,6370,6360,6380,6340,2194
20240403,115300,20590624550,6340,6360,6380,6340,6170
20240403,115200,20551440120,6370,6380,6390,6350,4641
20240403,115100,20521890760,6390,6390,6400,6380,10468
20240403,115000,20454988670,6390,6400,6400,6380,4337
20240403,114900,20427278220,6400,6360,6410,6350,17766
20240403,114800,20313704380,6360,6380,6390,6360,8304
20240403,114700,20260798040,6380,6390,6390,6380,8921
20240403,114600,20203858970,6390,6400,6400,6380,6854
20240403,114500,20160097680,6400,6370,6400,6370,24309
20240403,114400,20004825360,6370,6340,6370,6330,3156
20240403,114300,19984783000,6330,6340,6350,6320,10777
20240403,114200,19916528480,6340,6350,6360,6330,9349
20240403,114100,19857208740,6350,6350,6360,6340,7537
20240403,114000,19809349300,6350,6350,6360,6340,10375
20240403,113900,19743453150,6350,6390,6430,6350,52845
20240403,113800,19405295080,6400,6350,6400,6350,35624
20240403,113700,19177901350,6360,6360,6360,6340,13525
20240403,113600,19091960300,6350,6300,6360,6300,16523
20240403,113500,18987263200,6290,6290,6300,6290,702
20240403,113400,18982843310,6290,6280,6290,6280,1822
20240403,113300,18971387350,6280,6290,6290,6280,545
20240403,113200,18967960460,6290,6260,6290,6260,4254
20240403,113100,18941296960,6260,6270,6270,6260,2089
20240403,113000,18928219450,6270,6270,6280,6260,3926
20240403,112900,18903603640,6270,6280,6280,6270,15
20240403,112800,18903509540,6280,6270,6280,6260,2601
20240403,112700,18887224420,6270,6270,6290,6260,5907
20240403,112600,18850181660,6270,6270,6270,6260,5193
20240403,112500,18817621760,6270,6280,6280,6270,3103
20240403,112400,18798155240,6280,6270,6280,6270,2113
20240403,112300,18784903270,6270,6270,6290,6270,1515
20240403,112200,18775399300,6270,6280,6280,6270,8294
20240403,112100,18723384220,6270,6290,6290,6270,9819
20240403,112000,18661685010,6290,6310,6310,6290,5119
20240403,111900,18629438990,6310,6330,6340,6300,3044
20240403,111800,18610189600,6330,6350,6360,6330,6196
20240403,111700,18570866930,6340,6340,6360,6330,15284
20240403,111600,18473803900,6340,6310,6350,6300,14628
20240403,111500,18381148450,6300,6290,6320,6280,1709
20240403,111400,18370388130,6280,6290,6300,6280,1693
20240403,111300,18359741440,6280,6320,6320,6260,5819
20240403,111200,18323161460,6310,6270,6320,6240,6712
20240403,111100,18280919130,6240,6240,6270,6240,7828
20240403,111000,18231947940,6240,6240,6260,6240,8466
20240403,110900,18179028380,6270,6240,6270,6230,14203
20240403,110800,18090359060,6240,6260,6260,6230,17373
20240403,110700,17981792360,6260,6280,6280,6250,11139
20240403,110600,17912032860,6280,6290,6300,6280,5274
20240403,110500,17878890100,6300,6300,6300,6270,12140
20240403,110400,17802663870,6300,6300,6300,6280,5658
20240403,110300,17767055800,6300,6330,6330,6300,10043
20240403,110200,17703718310,6330,6340,6340,6320,1434
20240403,110100,17694651950,6330,6340,6340,6330,4678
20240403,110000,17665013710,6340,6350,6350,6340,4755
20240403,105900,17634826690,6360,6370,6370,6350,6396
20240403,105800,17594129650,6360,6380,6380,6360,13131
20240403,105700,17510418560,6380,6350,6380,6350,10419
20240403,105600,17444153440,6350,6320,6350,6310,4230
20240403,105500,17417375840,6330,6330,6330,6310,986
20240403,105400,17411144220,6330,6340,6340,6330,2426
20240403,105300,17395778000,6340,6340,6350,6340,6141
20240403,105200,17356832990,6330,6320,6350,6300,7818
20240403,105100,17307372450,6330,6320,6330,6300,6957
20240403,105000,17263525980,6320,6310,6330,6290,4649
20240403,104900,17234204820,6310,6270,6310,6260,8165
20240403,104800,17182945870,6270,6310,6310,6270,22447
20240403,104700,17041732280,6300,6310,6310,6300,6618
20240403,104600,17000002110,6310,6320,6330,6300,13149
20240403,104500,16917014540,6340,6310,6340,6310,6863
20240403,104400,16873607690,6310,6330,6330,6310,10859
20240403,104300,16804990540,6320,6330,6350,6320,3871
20240403,104200,16780472660,6340,6340,6340,6320,6167
20240403,104100,16741424690,6340,6330,6340,6320,5759
20240403,104000,16704965110,6330,6300,6340,6300,10812
20240403,103900,16636736530,6310,6310,6320,6300,8477
20240403,103800,16583251750,6310,6340,6350,6300,31597
20240403,103700,16383593410,6350,6330,6360,6330,4814
20240403,103600,16353069600,6330,6380,6400,6330,19900
20240403,103500,16226441830,6380,6390,6420,6380,14951
20240403,103400,16130802220,6400,6390,6420,6390,18077
20240403,103300,16015065960,6400,6420,6440,6390,34926
20240403,103200,15790475180,6410,6370,6420,6360,24437
20240403,103100,15634252260,6360,6350,6380,6340,6295
20240403,103000,15594209630,6350,6340,6360,6340,3164
20240403,102900,15574116750,6340,6330,6360,6330,10700
20240403,102800,15506239260,6330,6330,6340,6310,9662
20240403,102700,15445117330,6320,6310,6320,6310,19448
20240403,102600,15322342590,6310,6360,6370,6310,36978
20240403,102500,15087785650,6360,6390,6400,6360,13889
20240403,102400,14999207800,6400,6360,6430,6360,24070
20240403,102300,14845447240,6360,6380,6390,6350,27163
20240403,102200,14672313070,6390,6440,6440,6380,26131
20240403,102100,14504990430,6440,6360,6440,6360,39471
20240403,102000,14252115600,6360,6330,6390,6320,26252
20240403,101900,14085223760,6400,6410,6420,6310,89803
20240403,101800,13512282960,6410,6480,6500,6390,97970
20240403,101700,12880181990,6480,6370,6500,6360,115064
20240403,101600,12140766990,6360,6310,6370,6310,42215
20240403,101500,11873255180,6320,6320,6330,6290,56249
20240403,101400,11518433800,6330,6360,6360,6310,55144
20240403,101300,11169380760,6350,6380,6410,6340,68714
20240403,101200,10731259350,6390,6370,6410,6330,117114
20240403,101100,9984972860,6380,6260,6380,6250,120606
20240403,101000,9223260060,6260,6230,6270,6210,19206
20240403,100900,9103513250,6230,6200,6230,6200,6872
20240403,100800,9060764900,6210,6220,6230,6200,20478
20240403,100700,8933476510,6230,6220,6240,6200,23918
20240403,100600,8784637790,6220,6220,6240,6190,32795
20240403,100500,8580575690,6220,6190,6220,6170,33637
20240403,100400,8372200450,6200,6160,6210,6160,22053
20240403,100300,8235612060,6170,6190,6190,6160,21512
20240403,100200,8102923770,6190,6190,6190,6160,36694
20240403,100100,7876349780,6190,6090,6190,6080,39096
20240403,100000,7635950850,6080,6100,6100,6070,4845
20240403,095900,7606481470,6090,6090,6110,6080,5706
20240403,095800,7571686090,6090,6090,6090,6080,3867
20240403,095700,7548147780,6080,6080,6090,6080,3610
20240403,095600,7526165760,6080,6110,6120,6080,16153
20240403,095500,7427640720,6100,6100,6120,6090,12360
20240403,095400,7352216080,6090,6090,6110,6080,15141
20240403,095300,7259983270,6080,6090,6100,6070,9991
20240403,095200,7199187390,6090,6060,6090,6060,12283
20240403,095100,7124513410,6060,6080,6080,6050,9751
20240403,095000,7065329700,6080,6060,6080,6060,4215
20240403,094900,7039718670,6070,6020,6070,6020,6325
20240403,094800,7001536420,6020,6020,6040,6020,5668
20240403,094700,6967393390,6040,6030,6040,6020,10095
20240403,094600,6906529270,6040,6040,6050,6030,1958
20240403,094500,6894718020,6030,6030,6030,6020,2791
20240403,094400,6877899090,6020,6030,6030,6020,9251
20240403,094300,6822175090,6030,6040,6040,6020,11463
20240403,094200,6753052660,6040,6040,6040,6030,1479
20240403,094100,6744120010,6040,6040,6040,6030,3213
20240403,094000,6724720220,6030,6040,6040,6020,4112
20240403,093900,6699957510,6030,6030,6030,6020,7903
20240403,093800,6652327830,6030,6050,6050,6030,6240
20240403,093700,6614652750,6050,6030,6050,6030,3068
20240403,093600,6596094540,6040,6030,6050,6020,5417
20240403,093500,6563380040,6040,6040,6040,6010,14386
20240403,093400,6476728920,6040,6070,6080,6020,36148
20240403,093300,6258263220,6070,6080,6090,6070,6737
20240403,093200,6217308580,6080,6070,6080,6060,3797
20240403,093100,6194259320,6070,6060,6090,6060,7696
20240403,093000,6147535900,6060,6050,6070,6050,5531
20240403,092900,6114044680,6050,6030,6060,6020,7154
20240403,092800,6070758200,6030,6040,6040,6020,10096
20240403,092700,6009898190,6040,6030,6050,6030,8860
20240403,092600,5956415240,6030,6050,6050,6030,5866
20240403,092500,5920982260,6050,6050,6060,6040,6908
20240403,092400,5879176870,6040,6060,6070,6040,11830
20240403,092300,5807504170,6060,6050,6070,6030,12393
20240403,092200,5732582350,6040,6060,6080,6030,16194
20240403,092100,5634576960,6060,6030,6100,6010,38065
20240403,092000,5403772220,6010,5960,6030,5950,20141
20240403,091900,5283173390,5960,5950,5980,5940,9638
20240403,091800,5225735300,5950,5950,5960,5940,23015
20240403,091700,5088733640,5950,5920,5950,5920,20536
20240403,091600,4966908240,5920,5900,5930,5890,23260
20240403,091500,4829629400,5910,5930,5940,5900,82453
20240403,091400,4342345080,5930,5930,5950,5920,24527
20240403,091300,4196840020,5930,5970,5970,5930,31540
20240403,091200,4009454470,5940,5980,5990,5940,49034
20240403,091100,3717121680,5970,5960,5990,5950,34962
20240403,091000,3508578020,5950,5960,5970,5940,21903
20240403,090900,3378279400,5950,6000,6020,5950,55318
20240403,090800,3047730340,6000,6030,6030,6000,37763
20240403,090700,2820777790,6030,6050,6060,6020,23627
20240403,090600,2678176550,6040,6100,6100,6040,39619
20240403,090500,2438183130,6100,6050,6100,6040,22084
20240403,090400,2304032870,6060,6040,6060,6030,13801
20240403,090300,2220635580,6030,6080,6110,6020,33507
20240403,090200,2017823070,6070,6020,6110,5930,104410
20240403,090100,1391871830,6020,6070,6190,6010,86139
20240403,090000,870367420,6070,6150,6170,6050,138109