KissMeData/041920/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,191500,584018800,6880,6880,6880,6880,1856
20240403,191400,584018800,6880,6880,6880,6880,0
20240403,191300,584018800,6880,6880,6880,6880,0
20240403,191200,584018800,6880,6880,6880,6880,0
20240403,191100,584018800,6880,6880,6880,6880,0
20240403,191000,584018800,6880,6880,6880,6880,0
20240403,190900,584018800,6880,6880,6880,6880,0
20240403,190800,584018800,6880,6880,6880,6880,0
20240403,190700,584018800,6880,6880,6880,6880,0
20240403,190600,584018800,6880,6880,6880,6880,0
20240403,190500,584018800,6880,6880,6880,6880,0
20240403,190400,584018800,6880,6880,6880,6880,0
20240403,190300,584018800,6880,6880,6880,6880,0
20240403,190200,584018800,6880,6880,6880,6880,0
20240403,190100,584018800,6880,6880,6880,6880,0
20240403,190000,584018800,6880,6880,6880,6880,0
20240403,185900,584018800,6880,6880,6880,6880,0
20240403,185800,584018800,6880,6880,6880,6880,0
20240403,185700,584018800,6880,6880,6880,6880,0
20240403,185600,584018800,6880,6880,6880,6880,0
20240403,185500,584018800,6880,6880,6880,6880,0
20240403,185400,584018800,6880,6880,6880,6880,0
20240403,185300,584018800,6880,6880,6880,6880,0
20240403,185200,584018800,6880,6880,6880,6880,0
20240403,185100,584018800,6880,6880,6880,6880,0
20240403,185000,584018800,6880,6880,6880,6880,0
20240403,184900,584018800,6880,6880,6880,6880,0
20240403,184800,584018800,6880,6880,6880,6880,0
20240403,184700,584018800,6880,6880,6880,6880,0
20240403,184600,584018800,6880,6880,6880,6880,0
20240403,184500,584018800,6880,6880,6880,6880,1856
20240403,184400,584018800,6880,6880,6880,6880,0
20240403,184300,584018800,6880,6880,6880,6880,0
20240403,184200,584018800,6880,6880,6880,6880,0
20240403,184100,584018800,6880,6880,6880,6880,0
20240403,184000,584018800,6880,6880,6880,6880,0
20240403,183900,584018800,6880,6880,6880,6880,0
20240403,183800,584018800,6880,6880,6880,6880,0
20240403,183700,584018800,6880,6880,6880,6880,0
20240403,183600,584018800,6880,6880,6880,6880,0
20240403,183500,584018800,6880,6880,6880,6880,0
20240403,183400,584018800,6880,6880,6880,6880,0
20240403,183300,584018800,6880,6880,6880,6880,0
20240403,183200,584018800,6880,6880,6880,6880,0
20240403,183100,584018800,6880,6880,6880,6880,0
20240403,183000,584018800,6880,6880,6880,6880,0
20240403,182900,584018800,6880,6880,6880,6880,0
20240403,182800,584018800,6880,6880,6880,6880,0
20240403,182700,584018800,6880,6880,6880,6880,0
20240403,182600,584018800,6880,6880,6880,6880,0
20240403,182500,584018800,6880,6880,6880,6880,0
20240403,182400,584018800,6880,6880,6880,6880,0
20240403,182300,584018800,6880,6880,6880,6880,0
20240403,182200,584018800,6880,6880,6880,6880,0
20240403,182100,584018800,6880,6880,6880,6880,0
20240403,182000,584018800,6880,6880,6880,6880,0
20240403,181900,584018800,6880,6880,6880,6880,0
20240403,181800,584018800,6880,6880,6880,6880,0
20240403,181700,584018800,6880,6880,6880,6880,0
20240403,181600,584018800,6880,6880,6880,6880,0
20240403,181500,584018800,6880,6880,6880,6880,1856
20240403,181400,584018800,6880,6880,6880,6880,0
20240403,181300,584018800,6880,6880,6880,6880,0
20240403,181200,584018800,6880,6880,6880,6880,0
20240403,181100,584018800,6880,6880,6880,6880,0
20240403,181000,584018800,6880,6880,6880,6880,0
20240403,180900,584018800,6880,6880,6880,6880,0
20240403,180800,584018800,6880,6880,6880,6880,0
20240403,180700,584018800,6880,6880,6880,6880,0
20240403,180600,584018800,6880,6880,6880,6880,0
20240403,180500,584018800,6880,6880,6880,6880,0
20240403,180400,584018800,6880,6880,6880,6880,0
20240403,180300,584018800,6880,6880,6880,6880,0
20240403,180200,584018800,6880,6880,6880,6880,0
20240403,180100,584018800,6880,6880,6880,6880,0
20240403,180000,584018800,6880,6880,6880,6880,0
20240403,175900,584018800,6880,6880,6880,6880,0
20240403,175800,584018800,6880,6880,6880,6880,0
20240403,175700,584018800,6880,6880,6880,6880,0
20240403,175600,584018800,6880,6880,6880,6880,0
20240403,175500,584018800,6880,6880,6880,6880,0
20240403,175400,584018800,6880,6880,6880,6880,0
20240403,175300,584018800,6880,6880,6880,6880,0
20240403,175200,584018800,6880,6880,6880,6880,0
20240403,175100,584018800,6880,6880,6880,6880,0
20240403,175000,584018800,6880,6880,6880,6880,0
20240403,174900,584018800,6880,6880,6880,6880,0
20240403,174800,584018800,6880,6880,6880,6880,0
20240403,174700,584018800,6880,6880,6880,6880,0
20240403,174600,584018800,6880,6880,6880,6880,0
20240403,174500,584018800,6880,6880,6880,6880,1856
20240403,174400,584018800,6880,6880,6880,6880,0
20240403,174300,584018800,6880,6880,6880,6880,0
20240403,174200,584018800,6880,6880,6880,6880,0
20240403,174100,584018800,6880,6880,6880,6880,0
20240403,174000,584018800,6880,6880,6880,6880,0
20240403,173900,584018800,6880,6880,6880,6880,0
20240403,173800,584018800,6880,6880,6880,6880,0
20240403,173700,584018800,6880,6880,6880,6880,0
20240403,173600,584018800,6880,6880,6880,6880,0
20240403,173500,584018800,6880,6880,6880,6880,0
20240403,173400,584018800,6880,6880,6880,6880,0
20240403,173300,584018800,6880,6880,6880,6880,0
20240403,173200,584018800,6880,6880,6880,6880,0
20240403,173100,584018800,6880,6880,6880,6880,0
20240403,173000,584018800,6880,6880,6880,6880,0
20240403,172900,584018800,6880,6880,6880,6880,0
20240403,172800,584018800,6880,6880,6880,6880,0
20240403,172700,584018800,6880,6880,6880,6880,0
20240403,172600,584018800,6880,6880,6880,6880,0
20240403,172500,584018800,6880,6880,6880,6880,0
20240403,172400,584018800,6880,6880,6880,6880,0
20240403,172300,584018800,6880,6880,6880,6880,0
20240403,172200,584018800,6880,6880,6880,6880,0
20240403,172100,584018800,6880,6880,6880,6880,0
20240403,172000,584018800,6880,6880,6880,6880,0
20240403,171900,584018800,6880,6880,6880,6880,0
20240403,171800,584018800,6880,6880,6880,6880,0
20240403,171700,584018800,6880,6880,6880,6880,0
20240403,171600,584018800,6880,6880,6880,6880,0
20240403,171500,584018800,6880,6880,6880,6880,1856
20240403,171400,584018800,6880,6880,6880,6880,0
20240403,171300,584018800,6880,6880,6880,6880,0
20240403,171200,584018800,6880,6880,6880,6880,0
20240403,171100,584018800,6880,6880,6880,6880,0
20240403,171000,584018800,6880,6880,6880,6880,0
20240403,170900,584018800,6880,6880,6880,6880,0
20240403,170800,584018800,6880,6880,6880,6880,0
20240403,170700,584018800,6880,6880,6880,6880,0
20240403,170600,584018800,6880,6880,6880,6880,0
20240403,170500,584018800,6880,6880,6880,6880,0
20240403,170400,584018800,6880,6880,6880,6880,0
20240403,170300,584018800,6880,6880,6880,6880,0
20240403,170200,584018800,6880,6880,6880,6880,0
20240403,170100,584018800,6880,6880,6880,6880,0
20240403,170000,584018800,6880,6880,6880,6880,0
20240403,165900,584018800,6880,6880,6880,6880,0
20240403,165800,584018800,6880,6880,6880,6880,0
20240403,165700,584018800,6880,6880,6880,6880,0
20240403,165600,584018800,6880,6880,6880,6880,0
20240403,165500,584018800,6880,6880,6880,6880,0
20240403,165400,584018800,6880,6880,6880,6880,0
20240403,165300,584018800,6880,6880,6880,6880,0
20240403,165200,584018800,6880,6880,6880,6880,0
20240403,165100,584018800,6880,6880,6880,6880,0
20240403,165000,584018800,6880,6880,6880,6880,0
20240403,164900,584018800,6880,6880,6880,6880,0
20240403,164800,584018800,6880,6880,6880,6880,0
20240403,164700,584018800,6880,6880,6880,6880,0
20240403,164600,584018800,6880,6880,6880,6880,0
20240403,164500,584018800,6880,6880,6880,6880,1856
20240403,164400,584018800,6880,6880,6880,6880,0
20240403,164300,584018800,6880,6880,6880,6880,0
20240403,164200,584018800,6880,6880,6880,6880,0
20240403,164100,584018800,6880,6880,6880,6880,0
20240403,164000,584018800,6880,6880,6880,6880,0
20240403,163900,584018800,6880,6880,6880,6880,0
20240403,163800,584018800,6880,6880,6880,6880,0
20240403,163700,584018800,6880,6880,6880,6880,0
20240403,163600,584018800,6880,6880,6880,6880,0
20240403,163500,584018800,6880,6880,6880,6880,0
20240403,163400,584018800,6880,6880,6880,6880,0
20240403,163300,584018800,6880,6880,6880,6880,0
20240403,163200,584018800,6880,6880,6880,6880,0
20240403,163100,584018800,6880,6880,6880,6880,0
20240403,163000,584018800,6880,6880,6880,6880,0
20240403,162900,584018800,6880,6880,6880,6880,0
20240403,162800,584018800,6880,6880,6880,6880,0
20240403,162700,584018800,6880,6880,6880,6880,0
20240403,162600,584018800,6880,6880,6880,6880,0
20240403,162500,584018800,6880,6880,6880,6880,0
20240403,162400,584018800,6880,6880,6880,6880,0
20240403,162300,584018800,6880,6880,6880,6880,0
20240403,162200,584018800,6880,6880,6880,6880,0
20240403,162100,584018800,6880,6880,6880,6880,0
20240403,162000,584018800,6880,6880,6880,6880,0
20240403,161900,584018800,6880,6880,6880,6880,0
20240403,161800,584018800,6880,6880,6880,6880,0
20240403,161700,584018800,6880,6880,6880,6880,0
20240403,161600,584018800,6880,6880,6880,6880,0
20240403,161500,584018800,6880,6880,6880,6880,1856
20240403,161400,584018800,6880,6880,6880,6880,0
20240403,161300,584018800,6880,6880,6880,6880,0
20240403,161200,584018800,6880,6880,6880,6880,0
20240403,161100,584018800,6880,6880,6880,6880,0
20240403,161000,584018800,6880,6880,6880,6880,0
20240403,160900,584018800,6880,6880,6880,6880,0
20240403,160800,584018800,6880,6880,6880,6880,0
20240403,160700,584018800,6880,6880,6880,6880,0
20240403,160600,584018800,6880,6880,6880,6880,0
20240403,160500,584018800,6880,6880,6880,6880,0
20240403,160400,584018800,6880,6880,6880,6880,0
20240403,160300,584018800,6880,6880,6880,6880,0
20240403,160200,584018800,6880,6880,6880,6880,0
20240403,160100,584018800,6880,6880,6880,6880,0
20240403,160000,584018800,6880,6880,6880,6880,0
20240403,155900,584018800,6880,6880,6880,6880,0
20240403,155800,584018800,6880,6880,6880,6880,0
20240403,155700,584018800,6880,6880,6880,6880,0
20240403,155600,584018800,6880,6880,6880,6880,0
20240403,155500,584018800,6880,6880,6880,6880,0
20240403,155400,584018800,6880,6880,6880,6880,0
20240403,155300,584018800,6880,6880,6880,6880,0
20240403,155200,584018800,6880,6880,6880,6880,0
20240403,155100,584018800,6880,6880,6880,6880,0
20240403,155000,584018800,6880,6880,6880,6880,0
20240403,154900,584018800,6880,6880,6880,6880,0
20240403,154800,584018800,6880,6880,6880,6880,0
20240403,154700,584018800,6880,6880,6880,6880,0
20240403,154600,584018800,6880,6880,6880,6880,0
20240403,154500,584018800,6880,6880,6880,6880,1856
20240403,154400,584018800,6880,6880,6880,6880,0
20240403,154300,584018800,6880,6880,6880,6880,0
20240403,154200,584018800,6880,6880,6880,6880,0
20240403,154100,584018800,6880,6880,6880,6880,0
20240403,154000,584018800,6880,6880,6880,6880,0
20240403,153900,584018800,6880,6880,6880,6880,0
20240403,153800,584018800,6880,6880,6880,6880,0
20240403,153700,584018800,6880,6880,6880,6880,0
20240403,153600,584018800,6880,6880,6880,6880,0
20240403,153500,584018800,6880,6880,6880,6880,0
20240403,153400,584018800,6880,6880,6880,6880,0
20240403,153300,584018800,6880,6880,6880,6880,0
20240403,153200,584018800,6880,6880,6880,6880,0
20240403,153100,584018800,6880,6880,6880,6880,0
20240403,153000,584018800,6880,6880,6880,6880,1856
20240403,152900,571249520,6880,6880,6880,6880,0
20240403,152800,571249520,6880,6880,6880,6880,0
20240403,152700,571249520,6880,6880,6880,6880,0
20240403,152600,571249520,6880,6880,6880,6880,0
20240403,152500,571249520,6880,6880,6880,6880,0
20240403,152400,571249520,6880,6880,6880,6880,0
20240403,152300,571249520,6880,6880,6880,6880,0
20240403,152200,571249520,6880,6880,6880,6880,0
20240403,152100,571249520,6880,6880,6880,6880,0
20240403,152000,571249520,6880,6880,6880,6880,0
20240403,151900,571249520,6880,6860,6880,6860,440
20240403,151800,568226820,6870,6870,6870,6870,1
20240403,151700,568219950,6820,6820,6820,6820,11
20240403,151600,568144930,6820,6850,6850,6820,408
20240403,151500,565355340,6850,6850,6850,6850,7
20240403,151400,565307390,6880,6870,6880,6870,2
20240403,151300,565293640,6870,6840,6870,6840,101
20240403,151200,564599800,6850,6860,6860,6850,125
20240403,151100,563742650,6870,6870,6870,6870,18
20240403,151000,563618990,6880,6860,6880,6860,292
20240403,150900,561612050,6830,6830,6830,6830,0
20240403,150800,561612050,6830,6830,6830,6830,7
20240403,150700,561564240,6820,6820,6820,6820,1
20240403,150600,561557420,6820,6850,6850,6820,10
20240403,150500,561489160,6870,6860,6880,6860,532
20240403,150400,557830210,6860,6860,6880,6860,228
20240403,150300,556265850,6860,6860,6860,6860,72
20240403,150200,555771930,6860,6860,6860,6860,0
20240403,150100,555771930,6860,6840,6860,6810,3968
20240403,150000,528655420,6870,6870,6870,6870,1
20240403,145900,528648550,6830,6830,6830,6830,0
20240403,145800,528648550,6830,6830,6830,6830,0
20240403,145700,528648550,6830,6830,6830,6830,25
20240403,145600,528477800,6880,6880,6880,6880,20
20240403,145500,528340200,6880,6880,6880,6880,0
20240403,145400,528340200,6880,6880,6880,6880,0
20240403,145300,528340200,6880,6880,6880,6820,304
20240403,145200,526264970,6830,6840,6840,6830,34
20240403,145100,526032740,6880,6840,6880,6840,317
20240403,145000,523863700,6890,6870,6890,6830,462
20240403,144900,520697780,6900,6900,6900,6900,0
20240403,144800,520697780,6900,6880,6900,6880,40
20240403,144700,520422520,6880,6880,6880,6880,138
20240403,144600,519473080,6890,6890,6890,6890,3
20240403,144500,519452410,6900,6900,6900,6900,0
20240403,144400,519452410,6900,6860,6900,6860,844
20240403,144300,513645310,6880,6880,6880,6880,2
20240403,144200,513631550,6880,6880,6880,6880,1
20240403,144100,513624670,6880,6880,6880,6880,29
20240403,144000,513425150,6880,6880,6880,6860,67
20240403,143900,512965180,6880,6870,6880,6870,244
20240403,143800,511286900,6880,6880,6880,6880,0
20240403,143700,511286900,6880,6880,6880,6880,4
20240403,143600,511259380,6880,6870,6880,6860,361
20240403,143500,508779660,6870,6890,6890,6870,1946
20240403,143400,495399380,6890,6890,6890,6890,161
20240403,143300,494290090,6890,6890,6890,6890,88
20240403,143200,493683770,6890,6890,6890,6890,82
20240403,143100,493118790,6900,6900,6900,6900,0
20240403,143000,493118790,6900,6890,6900,6890,256
20240403,142900,491354790,6900,6900,6900,6900,25
20240403,142800,491182290,6910,6900,6910,6900,310
20240403,142700,489043280,6910,6910,6920,6910,298
20240403,142600,486983930,6910,6920,6920,6910,25
20240403,142500,486811150,6930,6930,6930,6930,0
20240403,142400,486811150,6930,6900,6930,6870,1805
20240403,142300,474340130,6930,6930,6930,6930,1
20240403,142200,474333200,6940,6940,6940,6940,14
20240403,142100,474236040,6940,6940,6940,6940,12
20240403,142000,474152760,6940,6940,6940,6940,34
20240403,141900,473916800,6950,6950,6950,6950,0
20240403,141800,473916800,6950,6950,6950,6950,0
20240403,141700,473916800,6950,6940,6950,6940,192
20240403,141600,472582500,6940,6920,6940,6910,3517
20240403,141500,448208180,6880,6900,6900,6880,675
20240403,141400,443551840,6930,6930,6930,6930,0
20240403,141300,443551840,6930,6930,6930,6930,20
20240403,141200,443413240,6930,6930,6930,6930,0
20240403,141100,443413240,6930,6930,6930,6930,0
20240403,141000,443413240,6930,6930,6930,6930,0
20240403,140900,443413240,6930,6920,6930,6920,3
20240403,140800,443392470,6930,6930,6930,6930,0
20240403,140700,443392470,6930,6930,6930,6930,0
20240403,140600,443392470,6930,6930,6930,6930,0
20240403,140500,443392470,6930,6930,6930,6930,0
20240403,140400,443392470,6930,6930,6930,6930,0
20240403,140300,443392470,6930,6930,6930,6930,1
20240403,140200,443385540,6930,6930,6930,6930,0
20240403,140100,443385540,6930,6930,6930,6930,5
20240403,140000,443350890,6930,6930,6930,6930,0
20240403,135900,443350890,6930,6930,6930,6930,150
20240403,135800,442311390,6930,6930,6930,6930,2
20240403,135700,442297530,6930,6920,6930,6920,3
20240403,135600,442276760,6930,6910,6930,6910,1890
20240403,135500,429186960,6910,6890,6910,6870,202
20240403,135400,427797750,6910,6900,6910,6900,3
20240403,135300,427777030,6910,6910,6910,6910,1
20240403,135200,427770120,6910,6920,6920,6910,69
20240403,135100,427293320,6920,6920,6920,6920,17
20240403,135000,427175680,6920,6920,6920,6920,28
20240403,134900,426981920,6920,6920,6920,6910,250
20240403,134800,425254080,6910,6900,6910,6900,284
20240403,134700,423292180,6910,6910,6910,6910,0
20240403,134600,423292180,6910,6900,6910,6900,1957
20240403,134500,409788780,6870,6870,6870,6870,18
20240403,134400,409665120,6900,6890,6900,6890,1063
20240403,134300,402340420,6890,6890,6890,6890,0
20240403,134200,402340420,6890,6890,6890,6870,427
20240403,134100,399406590,6880,6880,6880,6880,0
20240403,134000,399406590,6880,6880,6880,6880,1
20240403,133900,399399710,6890,6890,6890,6890,9
20240403,133800,399337700,6870,6890,6890,6870,504
20240403,133700,395875150,6870,6870,6890,6870,128
20240403,133600,394995690,6890,6890,6890,6890,0
20240403,133500,394995690,6890,6890,6890,6890,0
20240403,133400,394995690,6890,6890,6890,6890,0
20240403,133300,394995690,6890,6890,6890,6890,0
20240403,133200,394995690,6890,6890,6890,6890,0
20240403,133100,394995690,6890,6890,6890,6890,0
20240403,133000,394995690,6890,6890,6890,6890,0
20240403,132900,394995690,6890,6890,6890,6890,0
20240403,132800,394995690,6890,6870,6890,6850,1401
20240403,132700,385383740,6890,6890,6890,6890,0
20240403,132600,385383740,6890,6890,6890,6890,0
20240403,132500,385383740,6890,6890,6890,6890,0
20240403,132400,385383740,6890,6890,6890,6890,0
20240403,132300,385383740,6890,6880,6890,6850,342
20240403,132200,383038560,6880,6880,6880,6880,1
20240403,132100,383031680,6890,6890,6890,6890,0
20240403,132000,383031680,6890,6890,6890,6890,0
20240403,131900,383031680,6890,6890,6890,6890,0
20240403,131800,383031680,6890,6890,6890,6890,1
20240403,131700,383024790,6890,6890,6890,6890,1
20240403,131600,383017900,6890,6890,6890,6890,0
20240403,131500,383017900,6890,6890,6890,6890,0
20240403,131400,383017900,6890,6890,6890,6890,0
20240403,131300,383017900,6890,6890,6890,6890,0
20240403,131200,383017900,6890,6890,6890,6890,0
20240403,131100,383017900,6890,6870,6890,6850,1061
20240403,131000,375743990,6880,6880,6880,6880,30
20240403,130900,375537590,6890,6890,6890,6890,3
20240403,130800,375516920,6870,6870,6870,6870,1
20240403,130700,375510050,6890,6890,6890,6890,0
20240403,130600,375510050,6890,6890,6890,6890,1057
20240403,130500,368227320,6890,6890,6890,6890,0
20240403,130400,368227320,6890,6890,6890,6890,0
20240403,130300,368227320,6890,6880,6890,6880,4
20240403,130200,368199770,6890,6890,6890,6890,0
20240403,130100,368199770,6890,6890,6890,6890,0
20240403,130000,368199770,6890,6880,6890,6880,213
20240403,125900,366734300,6890,6900,6900,6890,9
20240403,125800,366672260,6900,6900,6900,6900,0
20240403,125700,366672260,6900,6880,6900,6880,13
20240403,125600,366582760,6900,6880,6900,6880,14
20240403,125500,366486340,6900,6900,6900,6900,2
20240403,125400,366472540,6890,6890,6890,6890,123
20240403,125300,365625070,6900,6900,6900,6900,0
20240403,125200,365625070,6900,6890,6900,6890,38
20240403,125100,365363240,6880,6880,6880,6880,140
20240403,125000,364400040,6880,6880,6880,6880,0
20240403,124900,364400040,6880,6870,6880,6870,120
20240403,124800,363575440,6870,6870,6870,6870,199
20240403,124700,362208310,6870,6870,6870,6870,0
20240403,124600,362208310,6870,6870,6870,6870,10
20240403,124500,362139610,6870,6870,6870,6870,70
20240403,124400,361658710,6870,6860,6870,6860,852
20240403,124300,355813690,6870,6870,6870,6870,0
20240403,124200,355813690,6870,6870,6870,6870,56
20240403,124100,355428970,6880,6880,6880,6880,1
20240403,124000,355422090,6880,6880,6880,6870,424
20240403,123900,352508970,6880,6880,6880,6880,0
20240403,123800,352508970,6880,6890,6890,6880,61
20240403,123700,352089280,6900,6900,6900,6900,0
20240403,123600,352089280,6900,6900,6900,6900,0
20240403,123500,352089280,6900,6900,6900,6900,0
20240403,123400,352089280,6900,6900,6900,6900,0
20240403,123300,352089280,6900,6900,6900,6900,1
20240403,123200,352082380,6900,6890,6900,6890,213
20240403,123100,350614680,6910,6910,6910,6910,0
20240403,123000,350614680,6910,6910,6910,6910,0
20240403,122900,350614680,6910,6910,6910,6910,0
20240403,122800,350614680,6910,6910,6910,6910,0
20240403,122700,350614680,6910,6910,6910,6910,0
20240403,122600,350614680,6910,6910,6910,6910,0
20240403,122500,350614680,6910,6910,6910,6910,47
20240403,122400,350289910,6910,6900,6910,6900,1056
20240403,122300,343002980,6910,6910,6910,6910,0
20240403,122200,343002980,6910,6900,6910,6900,14
20240403,122100,342906250,6900,6880,6900,6880,226
20240403,122000,341349770,6900,6900,6900,6900,0
20240403,121900,341349770,6900,6900,6900,6900,8
20240403,121800,341294570,6900,6900,6900,6900,0
20240403,121700,341294570,6900,6900,6900,6900,0
20240403,121600,341294570,6900,6900,6900,6900,0
20240403,121500,341294570,6900,6890,6900,6890,16
20240403,121400,341184180,6890,6890,6890,6890,252
20240403,121300,339447900,6890,6890,6890,6890,0
20240403,121200,339447900,6890,6880,6890,6880,843
20240403,121100,333647630,6890,6890,6890,6890,1
20240403,121000,333640740,6880,6880,6880,6880,0
20240403,120900,333640740,6880,6880,6880,6880,22
20240403,120800,333489380,6890,6890,6890,6890,0
20240403,120700,333489380,6890,6890,6890,6890,0
20240403,120600,333489380,6890,6890,6890,6890,0
20240403,120500,333489380,6890,6890,6890,6890,1
20240403,120400,333482490,6890,6890,6890,6890,1
20240403,120300,333475600,6890,6890,6890,6890,1
20240403,120200,333468710,6890,6890,6890,6890,0
20240403,120100,333468710,6890,6890,6890,6890,0
20240403,120000,333468710,6890,6890,6890,6890,0
20240403,115900,333468710,6890,6890,6890,6890,0
20240403,115800,333468710,6890,6890,6890,6890,0
20240403,115700,333468710,6890,6890,6890,6890,0
20240403,115600,333468710,6890,6890,6890,6890,214
20240403,115500,331994250,6890,6890,6890,6890,0
20240403,115400,331994250,6890,6890,6890,6890,3
20240403,115300,331973580,6870,6870,6870,6870,6
20240403,115200,331932360,6910,6910,6910,6910,0
20240403,115100,331932360,6910,6910,6910,6910,0
20240403,115000,331932360,6910,6910,6910,6910,0
20240403,114900,331932360,6910,6910,6910,6910,0
20240403,114800,331932360,6910,6910,6910,6910,0
20240403,114700,331932360,6910,6910,6910,6910,0
20240403,114600,331932360,6910,6910,6910,6910,2
20240403,114500,331918540,6870,6870,6870,6870,30
20240403,114400,331712440,6920,6920,6920,6920,0
20240403,114300,331712440,6920,6920,6920,6920,0
20240403,114200,331712440,6920,6920,6920,6920,0
20240403,114100,331712440,6920,6920,6920,6920,0
20240403,114000,331712440,6920,6920,6920,6920,1
20240403,113900,331705520,6920,6920,6920,6920,421
20240403,113800,328792200,6920,6920,6920,6920,1
20240403,113700,328785280,6920,6920,6920,6920,0
20240403,113600,328785280,6920,6920,6920,6920,0
20240403,113500,328785280,6920,6910,6920,6910,269
20240403,113400,326923900,6920,6920,6920,6920,6
20240403,113300,326882380,6920,6910,6920,6870,1560
20240403,113200,316121080,6910,6860,6910,6860,2404
20240403,113100,299573260,6860,6860,6860,6860,0
20240403,113000,299573260,6860,6860,6860,6860,0
20240403,112900,299573260,6860,6860,6860,6860,0
20240403,112800,299573260,6860,6840,6860,6820,308
20240403,112700,297470090,6860,6860,6860,6860,2
20240403,112600,297456370,6830,6830,6830,6830,0
20240403,112500,297456370,6830,6830,6830,6830,0
20240403,112400,297456370,6830,6830,6830,6830,0
20240403,112300,297456370,6830,6830,6830,6830,0
20240403,112200,297456370,6830,6830,6830,6830,0
20240403,112100,297456370,6830,6830,6830,6830,35
20240403,112000,297217320,6840,6840,6840,6840,214
20240403,111900,295753560,6860,6860,6860,6860,0
20240403,111800,295753560,6860,6860,6860,6860,0
20240403,111700,295753560,6860,6860,6860,6860,0
20240403,111600,295753560,6860,6860,6860,6860,0
20240403,111500,295753560,6860,6860,6860,6860,3
20240403,111400,295732980,6860,6860,6860,6860,0
20240403,111300,295732980,6860,6860,6860,6860,0
20240403,111200,295732980,6860,6810,6860,6810,209
20240403,111100,294309240,6870,6870,6870,6870,0
20240403,111000,294309240,6870,6870,6870,6870,0
20240403,110900,294309240,6870,6870,6870,6870,0
20240403,110800,294309240,6870,6820,6870,6820,121
20240403,110700,293483720,6870,6870,6870,6870,0
20240403,110600,293483720,6870,6870,6870,6870,0
20240403,110500,293483720,6870,6870,6870,6870,0
20240403,110400,293483720,6870,6870,6870,6870,0
20240403,110300,293483720,6870,6870,6870,6870,0
20240403,110200,293483720,6870,6840,6880,6840,52
20240403,110100,293126220,6880,6880,6880,6880,0
20240403,110000,293126220,6880,6850,6880,6800,1557
20240403,105900,282511600,6900,6900,6900,6900,0
20240403,105800,282511600,6900,6900,6900,6900,0
20240403,105700,282511600,6900,6850,6900,6850,1202
20240403,105600,274275600,6890,6890,6890,6890,0
20240403,105500,274275600,6890,6890,6890,6890,0
20240403,105400,274275600,6890,6890,6890,6890,0
20240403,105300,274275600,6890,6890,6890,6890,9
20240403,105200,274213590,6900,6900,6900,6900,0
20240403,105100,274213590,6900,6870,6900,6850,611
20240403,105000,270022240,6900,6900,6900,6900,0
20240403,104900,270022240,6900,6870,6900,6860,605
20240403,104800,265867140,6900,6890,6900,6880,43
20240403,104700,265571210,6890,6890,6890,6890,0
20240403,104600,265571210,6890,6890,6890,6890,0
20240403,104500,265571210,6890,6900,6900,6890,2
20240403,104400,265557420,6880,6880,6880,6880,1
20240403,104300,265550540,6880,6900,6900,6880,523
20240403,104200,261943840,6900,6900,6900,6900,8
20240403,104100,261888640,6910,6910,6910,6910,0
20240403,104000,261888640,6910,6910,6910,6910,0
20240403,103900,261888640,6910,6910,6910,6910,1
20240403,103800,261881730,6910,6910,6910,6910,0
20240403,103700,261881730,6910,6890,6910,6880,73
20240403,103600,261379360,6900,6900,6900,6900,1
20240403,103500,261372460,6910,6910,6910,6910,0
20240403,103400,261372460,6910,6910,6910,6910,1
20240403,103300,261365550,6920,6920,6920,6920,54
20240403,103200,260991870,6920,6920,6920,6920,2
20240403,103100,260978030,6910,6870,6910,6870,1889
20240403,103000,247984010,6870,6870,6870,6870,1
20240403,102900,247977140,6860,6870,6870,6860,1531
20240403,102800,237459940,6870,6870,6870,6870,2
20240403,102700,237446200,6860,6860,6860,6860,126
20240403,102600,236581840,6860,6850,6860,6850,324
20240403,102500,234362280,6850,6840,6850,6840,1534
20240403,102400,223855720,6840,6830,6840,6830,3
20240403,102300,223835220,6830,6830,6830,6830,1
20240403,102200,223828390,6830,6830,6830,6830,0
20240403,102100,223828390,6830,6830,6830,6830,2
20240403,102000,223814730,6830,6830,6830,6830,0
20240403,101900,223814730,6830,6830,6830,6830,0
20240403,101800,223814730,6830,6830,6830,6830,0
20240403,101700,223814730,6830,6830,6830,6830,10
20240403,101600,223746430,6830,6830,6830,6830,10
20240403,101500,223678130,6840,6840,6850,6840,390
20240403,101400,221010320,6840,6830,6840,6830,3
20240403,101300,220989820,6830,6830,6830,6830,11
20240403,101200,220914690,6820,6820,6820,6820,0
20240403,101100,220914690,6820,6820,6820,6820,0
20240403,101000,220914690,6820,6820,6820,6820,0
20240403,100900,220914690,6820,6830,6830,6820,84
20240403,100800,220341800,6830,6830,6830,6830,1
20240403,100700,220334970,6840,6830,6840,6830,13
20240403,100600,220246170,6830,6840,6840,6830,146
20240403,100500,219247980,6840,6840,6840,6840,0
20240403,100400,219247980,6840,6840,6840,6840,0
20240403,100300,219247980,6840,6830,6840,6830,8
20240403,100200,219193270,6840,6840,6840,6840,5
20240403,100100,219159070,6830,6830,6830,6830,0
20240403,100000,219159070,6830,6840,6840,6830,3
20240403,095900,219138560,6850,6820,6850,6820,1526
20240403,095800,208705680,6820,6820,6820,6820,146
20240403,095700,207709960,6820,6820,6820,6820,316
20240403,095600,205554840,6820,6820,6820,6820,2
20240403,095500,205541200,6820,6820,6820,6820,317
20240403,095400,203379260,6820,6810,6820,6810,15
20240403,095300,203277100,6810,6810,6810,6810,0
20240403,095200,203277100,6810,6790,6810,6770,4659
20240403,095100,171682300,6820,6790,6820,6790,734
20240403,095000,166697420,6820,6820,6820,6820,0
20240403,094900,166697420,6820,6790,6820,6790,759
20240403,094800,161543540,6830,6800,6830,6790,263
20240403,094700,159757590,6830,6810,6840,6800,1357
20240403,094600,150528110,6840,6810,6840,6800,104
20240403,094500,149820330,6850,6850,6850,6850,0
20240403,094400,149820330,6850,6830,6860,6810,1130
20240403,094300,142117960,6860,6860,6860,6860,0
20240403,094200,142117960,6860,6860,6860,6860,1
20240403,094100,142111100,6840,6840,6850,6840,3
20240403,094000,142090570,6870,6850,6870,6850,23
20240403,093900,141932960,6870,6870,6870,6870,0
20240403,093800,141932960,6870,6850,6870,6850,3
20240403,093700,141912370,6860,6870,6870,6860,23
20240403,093600,141754580,6870,6860,6870,6860,8
20240403,093500,141699640,6820,6820,6850,6820,52
20240403,093400,141344720,6810,6810,6810,6810,6
20240403,093300,141303860,6830,6810,6840,6800,3805
20240403,093200,115421370,6820,6820,6820,6820,22
20240403,093100,115271330,6840,6820,6840,6810,488
20240403,093000,111947340,6840,6840,6840,6840,0
20240403,092900,111947340,6840,6840,6840,6840,0
20240403,092800,111947340,6840,6830,6840,6830,3
20240403,092700,111926830,6840,6840,6840,6840,0
20240403,092600,111926830,6840,6860,6880,6810,2362
20240403,092500,95832830,6890,6890,6890,6820,642
20240403,092400,91448220,6830,6840,6890,6830,302
20240403,092300,89384490,6900,6870,6900,6870,8
20240403,092200,89329420,6820,6860,6860,6820,100
20240403,092100,88646330,6880,6880,6880,6880,27
20240403,092000,88460570,6870,6840,6870,6840,557
20240403,091900,84639550,6860,6850,6860,6850,100
20240403,091800,83954350,6850,6850,6850,6850,66
20240403,091700,83502250,6850,6840,6860,6840,1529
20240403,091600,73030570,6850,6820,6850,6800,3247
20240403,091500,50921280,6850,6840,6850,6810,691
20240403,091400,46206690,6850,6860,6860,6850,511
20240403,091300,42702570,6860,6870,6870,6860,216
20240403,091200,41220640,6880,6870,6880,6870,317
20240403,091100,39042690,6900,6900,6900,6900,0
20240403,091000,39042690,6900,6860,6900,6860,174
20240403,090900,37848410,6860,6860,6860,6860,0
20240403,090800,37848410,6860,6880,6880,6860,605
20240403,090700,33689840,6880,6900,6900,6880,41
20240403,090600,33407650,6910,6930,6960,6910,110
20240403,090500,32646250,6970,6930,6980,6880,1680
20240403,090400,20969410,6930,6920,6930,6880,550
20240403,090300,17160800,6880,6880,6880,6880,155
20240403,090200,16094400,6880,6870,6880,6870,51
20240403,090100,15743580,6880,6870,6880,6870,163
20240403,090000,14622530,6870,6900,6900,6870,2116