KissMeData/083500/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194000,13376050270,12280,12280,12280,12280,3700
20240403,193900,13376050270,12280,12280,12280,12280,0
20240403,193800,13376050270,12280,12280,12280,12280,0
20240403,193700,13376050270,12280,12280,12280,12280,0
20240403,193600,13376050270,12280,12280,12280,12280,0
20240403,193500,13376050270,12280,12280,12280,12280,0
20240403,193400,13376050270,12280,12280,12280,12280,0
20240403,193300,13376050270,12280,12280,12280,12280,0
20240403,193200,13376050270,12280,12280,12280,12280,0
20240403,193100,13376050270,12280,12280,12280,12280,0
20240403,193000,13376050270,12280,12280,12280,12280,0
20240403,192900,13376050270,12280,12280,12280,12280,0
20240403,192800,13376050270,12280,12280,12280,12280,0
20240403,192700,13376050270,12280,12280,12280,12280,0
20240403,192600,13376050270,12280,12280,12280,12280,0
20240403,192500,13376050270,12280,12280,12280,12280,0
20240403,192400,13376050270,12280,12280,12280,12280,0
20240403,192300,13376050270,12280,12280,12280,12280,0
20240403,192200,13376050270,12280,12280,12280,12280,0
20240403,192100,13376050270,12280,12280,12280,12280,0
20240403,192000,13376050270,12280,12280,12280,12280,0
20240403,191900,13376050270,12280,12280,12280,12280,0
20240403,191800,13376050270,12280,12280,12280,12280,0
20240403,191700,13376050270,12280,12280,12280,12280,0
20240403,191600,13376050270,12280,12280,12280,12280,0
20240403,191500,13376050270,12280,12280,12280,12280,0
20240403,191400,13376050270,12280,12280,12280,12280,0
20240403,191300,13376050270,12280,12280,12280,12280,0
20240403,191200,13376050270,12280,12280,12280,12280,0
20240403,191100,13376050270,12280,12280,12280,12280,0
20240403,191000,13376050270,12280,12280,12280,12280,3700
20240403,190900,13376050270,12280,12280,12280,12280,0
20240403,190800,13376050270,12280,12280,12280,12280,0
20240403,190700,13376050270,12280,12280,12280,12280,0
20240403,190600,13376050270,12280,12280,12280,12280,0
20240403,190500,13376050270,12280,12280,12280,12280,0
20240403,190400,13376050270,12280,12280,12280,12280,0
20240403,190300,13376050270,12280,12280,12280,12280,0
20240403,190200,13376050270,12280,12280,12280,12280,0
20240403,190100,13376050270,12280,12280,12280,12280,0
20240403,190000,13376050270,12280,12280,12280,12280,0
20240403,185900,13376050270,12280,12280,12280,12280,0
20240403,185800,13376050270,12280,12280,12280,12280,0
20240403,185700,13376050270,12280,12280,12280,12280,0
20240403,185600,13376050270,12280,12280,12280,12280,0
20240403,185500,13376050270,12280,12280,12280,12280,0
20240403,185400,13376050270,12280,12280,12280,12280,0
20240403,185300,13376050270,12280,12280,12280,12280,0
20240403,185200,13376050270,12280,12280,12280,12280,0
20240403,185100,13376050270,12280,12280,12280,12280,0
20240403,185000,13376050270,12280,12280,12280,12280,0
20240403,184900,13376050270,12280,12280,12280,12280,0
20240403,184800,13376050270,12280,12280,12280,12280,0
20240403,184700,13376050270,12280,12280,12280,12280,0
20240403,184600,13376050270,12280,12280,12280,12280,0
20240403,184500,13376050270,12280,12280,12280,12280,0
20240403,184400,13376050270,12280,12280,12280,12280,0
20240403,184300,13376050270,12280,12280,12280,12280,0
20240403,184200,13376050270,12280,12280,12280,12280,0
20240403,184100,13376050270,12280,12280,12280,12280,0
20240403,184000,13376050270,12280,12280,12280,12280,3700
20240403,183900,13376050270,12280,12280,12280,12280,0
20240403,183800,13376050270,12280,12280,12280,12280,0
20240403,183700,13376050270,12280,12280,12280,12280,0
20240403,183600,13376050270,12280,12280,12280,12280,0
20240403,183500,13376050270,12280,12280,12280,12280,0
20240403,183400,13376050270,12280,12280,12280,12280,0
20240403,183300,13376050270,12280,12280,12280,12280,0
20240403,183200,13376050270,12280,12280,12280,12280,0
20240403,183100,13376050270,12280,12280,12280,12280,0
20240403,183000,13376050270,12280,12280,12280,12280,0
20240403,182900,13376050270,12280,12280,12280,12280,0
20240403,182800,13376050270,12280,12280,12280,12280,0
20240403,182700,13376050270,12280,12280,12280,12280,0
20240403,182600,13376050270,12280,12280,12280,12280,0
20240403,182500,13376050270,12280,12280,12280,12280,0
20240403,182400,13376050270,12280,12280,12280,12280,0
20240403,182300,13376050270,12280,12280,12280,12280,0
20240403,182200,13376050270,12280,12280,12280,12280,0
20240403,182100,13376050270,12280,12280,12280,12280,0
20240403,182000,13376050270,12280,12280,12280,12280,0
20240403,181900,13376050270,12280,12280,12280,12280,0
20240403,181800,13376050270,12280,12280,12280,12280,0
20240403,181700,13376050270,12280,12280,12280,12280,0
20240403,181600,13376050270,12280,12280,12280,12280,0
20240403,181500,13376050270,12280,12280,12280,12280,0
20240403,181400,13376050270,12280,12280,12280,12280,0
20240403,181300,13376050270,12280,12280,12280,12280,0
20240403,181200,13376050270,12280,12280,12280,12280,0
20240403,181100,13376050270,12280,12280,12280,12280,0
20240403,181000,13376050270,12280,12280,12280,12280,3700
20240403,180900,13376050270,12280,12280,12280,12280,0
20240403,180800,13376050270,12280,12280,12280,12280,0
20240403,180700,13376050270,12280,12280,12280,12280,0
20240403,180600,13376050270,12280,12280,12280,12280,0
20240403,180500,13376050270,12280,12280,12280,12280,0
20240403,180400,13376050270,12280,12280,12280,12280,0
20240403,180300,13376050270,12280,12280,12280,12280,0
20240403,180200,13376050270,12280,12280,12280,12280,0
20240403,180100,13376050270,12280,12280,12280,12280,0
20240403,180000,13376050270,12280,12280,12280,12280,0
20240403,175900,13376050270,12280,12280,12280,12280,0
20240403,175800,13376050270,12280,12280,12280,12280,0
20240403,175700,13376050270,12280,12280,12280,12280,0
20240403,175600,13376050270,12280,12280,12280,12280,0
20240403,175500,13376050270,12280,12280,12280,12280,0
20240403,175400,13376050270,12280,12280,12280,12280,0
20240403,175300,13376050270,12280,12280,12280,12280,0
20240403,175200,13376050270,12280,12280,12280,12280,0
20240403,175100,13376050270,12280,12280,12280,12280,0
20240403,175000,13376050270,12280,12280,12280,12280,0
20240403,174900,13376050270,12280,12280,12280,12280,0
20240403,174800,13376050270,12280,12280,12280,12280,0
20240403,174700,13376050270,12280,12280,12280,12280,0
20240403,174600,13376050270,12280,12280,12280,12280,0
20240403,174500,13376050270,12280,12280,12280,12280,0
20240403,174400,13376050270,12280,12280,12280,12280,0
20240403,174300,13376050270,12280,12280,12280,12280,0
20240403,174200,13376050270,12280,12280,12280,12280,0
20240403,174100,13376050270,12280,12280,12280,12280,0
20240403,174000,13376050270,12280,12280,12280,12280,3700
20240403,173900,13376050270,12280,12280,12280,12280,0
20240403,173800,13376050270,12280,12280,12280,12280,0
20240403,173700,13376050270,12280,12280,12280,12280,0
20240403,173600,13376050270,12280,12280,12280,12280,0
20240403,173500,13376050270,12280,12280,12280,12280,0
20240403,173400,13376050270,12280,12280,12280,12280,0
20240403,173300,13376050270,12280,12280,12280,12280,0
20240403,173200,13376050270,12280,12280,12280,12280,0
20240403,173100,13376050270,12280,12280,12280,12280,0
20240403,173000,13376050270,12280,12280,12280,12280,0
20240403,172900,13376050270,12280,12280,12280,12280,0
20240403,172800,13376050270,12280,12280,12280,12280,0
20240403,172700,13376050270,12280,12280,12280,12280,0
20240403,172600,13376050270,12280,12280,12280,12280,0
20240403,172500,13376050270,12280,12280,12280,12280,0
20240403,172400,13376050270,12280,12280,12280,12280,0
20240403,172300,13376050270,12280,12280,12280,12280,0
20240403,172200,13376050270,12280,12280,12280,12280,0
20240403,172100,13376050270,12280,12280,12280,12280,0
20240403,172000,13376050270,12280,12280,12280,12280,0
20240403,171900,13376050270,12280,12280,12280,12280,0
20240403,171800,13376050270,12280,12280,12280,12280,0
20240403,171700,13376050270,12280,12280,12280,12280,0
20240403,171600,13376050270,12280,12280,12280,12280,0
20240403,171500,13376050270,12280,12280,12280,12280,0
20240403,171400,13376050270,12280,12280,12280,12280,0
20240403,171300,13376050270,12280,12280,12280,12280,0
20240403,171200,13376050270,12280,12280,12280,12280,0
20240403,171100,13376050270,12280,12280,12280,12280,0
20240403,171000,13376050270,12280,12280,12280,12280,3700
20240403,170900,13376050270,12280,12280,12280,12280,0
20240403,170800,13376050270,12280,12280,12280,12280,0
20240403,170700,13376050270,12280,12280,12280,12280,0
20240403,170600,13376050270,12280,12280,12280,12280,0
20240403,170500,13376050270,12280,12280,12280,12280,0
20240403,170400,13376050270,12280,12280,12280,12280,0
20240403,170300,13376050270,12280,12280,12280,12280,0
20240403,170200,13376050270,12280,12280,12280,12280,0
20240403,170100,13376050270,12280,12280,12280,12280,0
20240403,170000,13376050270,12280,12280,12280,12280,0
20240403,165900,13376050270,12280,12280,12280,12280,0
20240403,165800,13376050270,12280,12280,12280,12280,0
20240403,165700,13376050270,12280,12280,12280,12280,0
20240403,165600,13376050270,12280,12280,12280,12280,0
20240403,165500,13376050270,12280,12280,12280,12280,0
20240403,165400,13376050270,12280,12280,12280,12280,0
20240403,165300,13376050270,12280,12280,12280,12280,0
20240403,165200,13376050270,12280,12280,12280,12280,0
20240403,165100,13376050270,12280,12280,12280,12280,0
20240403,165000,13376050270,12280,12280,12280,12280,0
20240403,164900,13376050270,12280,12280,12280,12280,0
20240403,164800,13376050270,12280,12280,12280,12280,0
20240403,164700,13376050270,12280,12280,12280,12280,0
20240403,164600,13376050270,12280,12280,12280,12280,0
20240403,164500,13376050270,12280,12280,12280,12280,0
20240403,164400,13376050270,12280,12280,12280,12280,0
20240403,164300,13376050270,12280,12280,12280,12280,0
20240403,164200,13376050270,12280,12280,12280,12280,0
20240403,164100,13376050270,12280,12280,12280,12280,0
20240403,164000,13376050270,12280,12280,12280,12280,3700
20240403,163900,13376050270,12280,12280,12280,12280,0
20240403,163800,13376050270,12280,12280,12280,12280,0
20240403,163700,13376050270,12280,12280,12280,12280,0
20240403,163600,13376050270,12280,12280,12280,12280,0
20240403,163500,13376050270,12280,12280,12280,12280,0
20240403,163400,13376050270,12280,12280,12280,12280,0
20240403,163300,13376050270,12280,12280,12280,12280,0
20240403,163200,13376050270,12280,12280,12280,12280,0
20240403,163100,13376050270,12280,12280,12280,12280,0
20240403,163000,13376050270,12280,12280,12280,12280,0
20240403,162900,13376050270,12280,12280,12280,12280,0
20240403,162800,13376050270,12280,12280,12280,12280,0
20240403,162700,13376050270,12280,12280,12280,12280,0
20240403,162600,13376050270,12280,12280,12280,12280,0
20240403,162500,13376050270,12280,12280,12280,12280,0
20240403,162400,13376050270,12280,12280,12280,12280,0
20240403,162300,13376050270,12280,12280,12280,12280,0
20240403,162200,13376050270,12280,12280,12280,12280,0
20240403,162100,13376050270,12280,12280,12280,12280,0
20240403,162000,13376050270,12280,12280,12280,12280,0
20240403,161900,13376050270,12280,12280,12280,12280,0
20240403,161800,13376050270,12280,12280,12280,12280,0
20240403,161700,13376050270,12280,12280,12280,12280,0
20240403,161600,13376050270,12280,12280,12280,12280,0
20240403,161500,13376050270,12280,12280,12280,12280,0
20240403,161400,13376050270,12280,12280,12280,12280,0
20240403,161300,13376050270,12280,12280,12280,12280,0
20240403,161200,13376050270,12280,12280,12280,12280,0
20240403,161100,13376050270,12280,12280,12280,12280,0
20240403,161000,13376050270,12280,12280,12280,12280,3700
20240403,160900,13376050270,12280,12280,12280,12280,0
20240403,160800,13376050270,12280,12280,12280,12280,0
20240403,160700,13376050270,12280,12280,12280,12280,0
20240403,160600,13376050270,12280,12280,12280,12280,0
20240403,160500,13376050270,12280,12280,12280,12280,0
20240403,160400,13376050270,12280,12280,12280,12280,0
20240403,160300,13376050270,12280,12280,12280,12280,0
20240403,160200,13376050270,12280,12280,12280,12280,0
20240403,160100,13376050270,12280,12280,12280,12280,0
20240403,160000,13376050270,12280,12280,12280,12280,0
20240403,155900,13376050270,12280,12280,12280,12280,0
20240403,155800,13376050270,12280,12280,12280,12280,0
20240403,155700,13376050270,12280,12280,12280,12280,0
20240403,155600,13376050270,12280,12280,12280,12280,0
20240403,155500,13376050270,12280,12280,12280,12280,0
20240403,155400,13376050270,12280,12280,12280,12280,0
20240403,155300,13376050270,12280,12280,12280,12280,0
20240403,155200,13376050270,12280,12280,12280,12280,0
20240403,155100,13376050270,12280,12280,12280,12280,0
20240403,155000,13376050270,12280,12280,12280,12280,0
20240403,154900,13376050270,12280,12280,12280,12280,0
20240403,154800,13376050270,12280,12280,12280,12280,0
20240403,154700,13376050270,12280,12280,12280,12280,0
20240403,154600,13376050270,12280,12280,12280,12280,0
20240403,154500,13376050270,12280,12280,12280,12280,0
20240403,154400,13376050270,12280,12280,12280,12280,0
20240403,154300,13376050270,12280,12280,12280,12280,0
20240403,154200,13376050270,12280,12280,12280,12280,0
20240403,154100,13376050270,12280,12280,12280,12280,0
20240403,154000,13376050270,12280,12280,12280,12280,3700
20240403,153900,13376050270,12280,12280,12280,12280,0
20240403,153800,13376050270,12280,12280,12280,12280,0
20240403,153700,13376050270,12280,12280,12280,12280,0
20240403,153600,13376050270,12280,12280,12280,12280,0
20240403,153500,13376050270,12280,12280,12280,12280,0
20240403,153400,13376050270,12280,12280,12280,12280,0
20240403,153300,13376050270,12280,12280,12280,12280,0
20240403,153200,13376050270,12280,12280,12280,12280,0
20240403,153100,13376050270,12280,12280,12280,12280,0
20240403,153000,13376050270,12280,12280,12280,12280,3700
20240403,152900,13330614270,12300,12300,12300,12300,0
20240403,152800,13330614270,12300,12300,12300,12300,0
20240403,152700,13330614270,12300,12300,12300,12300,0
20240403,152600,13330614270,12300,12300,12300,12300,0
20240403,152500,13330614270,12300,12300,12300,12300,0
20240403,152400,13330614270,12300,12300,12300,12300,0
20240403,152300,13330614270,12300,12300,12300,12300,0
20240403,152200,13330614270,12300,12300,12300,12300,0
20240403,152100,13330614270,12300,12300,12300,12300,0
20240403,152000,13330614270,12300,12300,12300,12300,0
20240403,151900,13330614270,12300,12310,12310,12280,687
20240403,151800,13322169170,12300,12270,12320,12270,1523
20240403,151700,13303456400,12280,12280,12280,12280,182
20240403,151600,13301221440,12270,12270,12280,12270,647
20240403,151500,13293280750,12280,12280,12280,12260,1592
20240403,151400,13273731010,12250,12260,12280,12250,2554
20240403,151300,13242384880,12260,12260,12280,12250,2382
20240403,151200,13213135730,12260,12260,12260,12260,492
20240403,151100,13207103810,12270,12280,12280,12270,591
20240403,151000,13199851710,12280,12270,12280,12270,51
20240403,150900,13199225530,12270,12270,12270,12270,1316
20240403,150800,13183078210,12270,12270,12270,12270,40
20240403,150700,13182587410,12280,12280,12280,12280,180
20240403,150600,13180377010,12270,12270,12290,12270,202
20240403,150500,13177897670,12270,12260,12270,12260,796
20240403,150400,13168138650,12260,12260,12260,12250,1413
20240403,150300,13150820270,12260,12290,12290,12260,2180
20240403,150200,13124067380,12290,12300,12300,12280,479
20240403,150100,13118179830,12300,12280,12300,12270,492
20240403,150000,13112137690,12280,12300,12300,12280,4556
20240403,145900,13056152140,12300,12300,12300,12300,0
20240403,145800,13056152140,12300,12330,12330,12300,739
20240403,145700,13047058280,12300,12300,12300,12300,386
20240403,145600,13042310480,12300,12360,12370,12290,901
20240403,145500,13031214540,12370,12310,12370,12310,2136
20240403,145400,13004851510,12310,12300,12310,12300,506
20240403,145300,12998627650,12290,12300,12300,12290,227
20240403,145200,12995837810,12290,12300,12300,12290,51
20240403,145100,12995211010,12300,12310,12320,12300,75
20240403,145000,12994287700,12310,12290,12310,12280,1212
20240403,144900,12979392420,12290,12290,12290,12280,739
20240403,144800,12970310250,12280,12280,12280,12270,211
20240403,144700,12967720190,12280,12280,12280,12280,10
20240403,144600,12967597390,12280,12270,12280,12270,526
20240403,144500,12961139080,12250,12240,12270,12240,754
20240403,144400,12951894070,12230,12250,12260,12230,725
20240403,144300,12943017260,12240,12270,12270,12240,3026
20240403,144200,12905959160,12270,12270,12270,12270,25
20240403,144100,12905652410,12260,12260,12260,12260,10
20240403,144000,12905529810,12270,12270,12280,12270,912
20240403,143900,12894339390,12270,12270,12270,12270,100
20240403,143800,12893112390,12270,12270,12270,12270,15
20240403,143700,12892928340,12270,12250,12270,12250,208
20240403,143600,12890380180,12240,12240,12240,12240,98
20240403,143500,12889180660,12240,12240,12240,12230,1381
20240403,143400,12872288530,12240,12260,12260,12240,2541
20240403,143300,12841169180,12270,12270,12270,12270,50
20240403,143200,12840555680,12270,12270,12270,12270,0
20240403,143100,12840555680,12270,12280,12280,12270,302
20240403,143000,12836850130,12280,12270,12280,12270,313
20240403,142900,12833009610,12280,12280,12280,12280,2
20240403,142800,12832985050,12280,12270,12280,12270,247
20240403,142700,12829954340,12270,12280,12280,12270,508
20240403,142600,12823720660,12280,12280,12280,12280,1
20240403,142500,12823708380,12270,12280,12280,12270,96
20240403,142400,12822530260,12280,12280,12280,12280,10
20240403,142300,12822407460,12280,12270,12280,12270,398
20240403,142200,12817523390,12270,12270,12270,12260,159
20240403,142100,12815572580,12250,12250,12270,12240,826
20240403,142000,12805453750,12250,12270,12270,12250,3126
20240403,141900,12767110000,12280,12280,12280,12280,5
20240403,141800,12767048600,12280,12280,12280,12280,102
20240403,141700,12765796040,12280,12280,12280,12280,144
20240403,141600,12764027720,12270,12280,12280,12270,230
20240403,141500,12761204120,12280,12270,12280,12270,6
20240403,141400,12761130490,12260,12260,12300,12260,752
20240403,141300,12751910290,12300,12300,12300,12300,241
20240403,141200,12748945990,12300,12300,12300,12300,351
20240403,141100,12744628690,12240,12240,12310,12240,1508
20240403,141000,12726080540,12240,12240,12250,12230,547
20240403,140900,12719384360,12230,12240,12240,12230,308
20240403,140800,12715615520,12240,12240,12240,12240,15
20240403,140700,12715431920,12240,12240,12240,12230,24
20240403,140600,12715138300,12240,12210,12240,12210,201
20240403,140500,12712683410,12210,12210,12220,12210,143
20240403,140400,12710936880,12220,12250,12250,12220,3999
20240403,140300,12662030020,12240,12250,12250,12240,59
20240403,140200,12661307480,12270,12240,12270,12240,501
20240403,140100,12655175210,12240,12240,12240,12230,283
20240403,140000,12651711490,12270,12230,12270,12230,718
20240403,135900,12642922000,12240,12230,12240,12230,247
20240403,135800,12639899620,12240,12190,12240,12190,241
20240403,135700,12636955510,12180,12210,12220,12180,1291
20240403,135600,12621220810,12220,12230,12230,12200,499
20240403,135500,12615130020,12230,12200,12230,12200,669
20240403,135400,12606959550,12200,12190,12200,12190,550
20240403,135300,12600251280,12190,12190,12190,12140,4539
20240403,135200,12545125130,12180,12150,12190,12150,529
20240403,135100,12538679650,12180,12180,12180,12140,636
20240403,135000,12530938180,12150,12150,12150,12140,365
20240403,134900,12526504430,12130,12150,12190,12130,3767
20240403,134800,12480785570,12130,12190,12190,12130,1710
20240403,134700,12460020550,12200,12220,12220,12130,5548
20240403,134600,12392593950,12210,12210,12220,12190,805
20240403,134500,12382771310,12200,12200,12200,12190,1684
20240403,134400,12362237360,12200,12200,12200,12200,1243
20240403,134300,12347072760,12220,12190,12230,12190,501
20240403,134200,12340961980,12190,12190,12190,12180,1010
20240403,134100,12328651660,12190,12200,12200,12170,2256
20240403,134000,12301172150,12170,12160,12170,12130,773
20240403,133900,12291787220,12160,12150,12160,12130,1599
20240403,133800,12272365440,12140,12180,12190,12130,6185
20240403,133700,12197184640,12190,12230,12280,12180,6512
20240403,133600,12117723450,12210,12220,12230,12210,2809
20240403,133500,12083413980,12220,12260,12260,12220,6405
20240403,133400,12005070380,12280,12230,12280,12230,744
20240403,133300,11995940020,12230,12230,12250,12230,152
20240403,133200,11994081040,12230,12220,12230,12220,1355
20240403,133100,11977511230,12230,12250,12260,12210,832
20240403,133000,11967329680,12270,12240,12270,12240,494
20240403,132900,11961281860,12240,12180,12240,12180,567
20240403,132800,11954356950,12150,12190,12190,12150,8280
20240403,132700,11853657560,12200,12190,12200,12190,1743
20240403,132600,11832394170,12190,12200,12200,12170,4540
20240403,132500,11777044540,12200,12250,12250,12160,10861
20240403,132400,11644600620,12250,12320,12320,12250,3650
20240403,132300,11599831230,12280,12260,12280,12260,1342
20240403,132200,11583354230,12280,12340,12350,12250,9219
20240403,132100,11469992690,12340,12380,12380,12330,3685
20240403,132000,11424500120,12380,12430,12440,12320,5545
20240403,131900,11355846170,12420,12480,12480,12420,1967
20240403,131800,11331342610,12460,12600,12630,12450,4953
20240403,131700,11269161880,12600,12470,12600,12470,5918
20240403,131600,11194925530,12480,12420,12500,12410,2460
20240403,131500,11164342030,12460,12410,12470,12380,6124
20240403,131400,11088314520,12400,12560,12570,12320,18215
20240403,131300,10862311590,12570,12590,12610,12510,7057
20240403,131200,10773743880,12560,12590,12700,12430,18147
20240403,131100,10545919910,12520,12690,12910,12480,42871
20240403,131000,9997233960,12670,12670,12670,12670,3
20240403,130900,9997195950,12660,12700,12700,12660,1359
20240403,130800,9979949540,12700,12760,12770,12700,1110
20240403,130700,9965820210,12770,12770,12770,12770,68
20240403,130600,9964951850,12770,12720,12770,12720,522
20240403,130500,9958297340,12720,12700,12720,12700,520
20240403,130400,9951684090,12720,12690,12720,12690,169
20240403,130300,9949538550,12670,12710,12710,12670,1734
20240403,130200,9927522080,12710,12760,12800,12710,1455
20240403,130100,9909008730,12800,12790,12800,12790,328
20240403,130000,9904813600,12810,12870,12870,12800,2665
20240403,125900,9870630890,12870,12880,12890,12870,1079
20240403,125800,9856724950,12880,12840,12880,12810,3714
20240403,125700,9809034220,12880,12830,12880,12830,684
20240403,125600,9800230400,12880,12880,12890,12880,277
20240403,125500,9796662440,12880,12840,12900,12810,4498
20240403,125400,9738718780,12840,12790,12850,12740,3760
20240403,125300,9690644680,12810,12780,12810,12780,1117
20240403,125200,9676346170,12780,12760,12780,12740,421
20240403,125100,9670969810,12760,12760,12760,12760,466
20240403,125000,9665023650,12760,12740,12760,12740,1896
20240403,124900,9640852010,12760,12760,12760,12750,583
20240403,124800,9633416480,12700,12750,12760,12700,602
20240403,124700,9625739030,12750,12670,12750,12670,1924
20240403,124600,9601286160,12660,12630,12660,12630,1055
20240403,124500,9587958500,12630,12600,12650,12600,1144
20240403,124400,9573514840,12590,12530,12590,12530,373
20240403,124300,9568820680,12510,12530,12530,12510,1586
20240403,124200,9548971820,12530,12520,12530,12500,476
20240403,124100,9543016320,12510,12480,12520,12470,1001
20240403,124000,9530493400,12500,12460,12500,12430,545
20240403,123900,9523700660,12460,12430,12470,12420,333
20240403,123800,9519553460,12440,12440,12440,12440,0
20240403,123700,9519553460,12440,12420,12440,12400,2669
20240403,123600,9486433750,12420,12420,12440,12420,37
20240403,123500,9485974190,12420,12480,12480,12420,1071
20240403,123400,9472646210,12480,12480,12480,12480,129
20240403,123300,9471036290,12490,12500,12500,12490,57
20240403,123200,9470324150,12500,12520,12530,12500,122
20240403,123100,9468796230,12580,12460,12580,12460,1256
20240403,123000,9453090140,12460,12590,12590,12460,1269
20240403,122900,9437212970,12590,12530,12590,12530,367
20240403,122800,9432614400,12530,12540,12540,12530,196
20240403,122700,9430158490,12600,12600,12600,12530,5792
20240403,122600,9357334590,12610,12610,12610,12610,1
20240403,122500,9357321980,12610,12610,12610,12610,2
20240403,122400,9357296760,12620,12620,12620,12620,229
20240403,122300,9354406780,12620,12600,12620,12600,78
20240403,122200,9353423760,12600,12600,12600,12600,170
20240403,122100,9351281760,12630,12600,12630,12600,225
20240403,122000,9348444750,12590,12590,12590,12590,0
20240403,121900,9348444750,12590,12590,12590,12590,159
20240403,121800,9346442940,12590,12590,12590,12590,66
20240403,121700,9345612000,12590,12640,12640,12590,2391
20240403,121600,9315413440,12650,12650,12650,12650,202
20240403,121500,9312858140,12650,12630,12650,12630,181
20240403,121400,9310572090,12630,12610,12630,12590,4305
20240403,121300,9256292850,12610,12610,12610,12610,113
20240403,121200,9254867920,12620,12630,12630,12620,413
20240403,121100,9249653450,12630,12630,12640,12630,666
20240403,121000,9241240930,12680,12680,12680,12680,4
20240403,120900,9241190210,12680,12630,12680,12630,12
20240403,120800,9241038550,12700,12700,12700,12700,0
20240403,120700,9241038550,12700,12650,12700,12650,1015
20240403,120600,9228193800,12600,12630,12630,12600,2643
20240403,120500,9194865620,12630,12650,12650,12630,1360
20240403,120400,9177687720,12650,12650,12650,12650,500
20240403,120300,9171362720,12650,12660,12660,12650,793
20240403,120200,9161329560,12660,12660,12660,12660,0
20240403,120100,9161329560,12660,12670,12670,12660,495
20240403,120000,9155061660,12670,12700,12700,12670,313
20240403,115900,9151089560,12670,12680,12680,12670,1122
20240403,115800,9136873800,12670,12680,12680,12670,427
20240403,115700,9131461270,12680,12710,12710,12670,1359
20240403,115600,9114217340,12720,12730,12730,12720,143
20240403,115500,9112397470,12740,12720,12740,12720,365
20240403,115400,9107749950,12710,12710,12720,12710,339
20240403,115300,9103440200,12710,12710,12710,12710,89
20240403,115200,9102309010,12720,12720,12720,12720,238
20240403,115100,9099281650,12710,12720,12720,12710,105
20240403,115000,9097947080,12710,12710,12710,12710,209
20240403,114900,9095290690,12720,12720,12720,12720,94
20240403,114800,9094095010,12730,12710,12730,12710,1070
20240403,114700,9080492910,12730,12720,12730,12720,117
20240403,114600,9079004610,12720,12700,12720,12700,613
20240403,114500,9071219490,12700,12680,12700,12680,282
20240403,114400,9067642230,12680,12680,12690,12670,1779
20240403,114300,9045097450,12680,12690,12690,12680,471
20240403,114200,9039123850,12680,12680,12680,12680,24
20240403,114100,9038819530,12670,12680,12680,12670,120
20240403,114000,9037298180,12670,12670,12670,12670,1
20240403,113900,9037285510,12700,12650,12700,12640,2977
20240403,113800,8999606130,12650,12620,12650,12620,732
20240403,113700,8990352770,12660,12650,12660,12650,441
20240403,113600,8984773240,12660,12660,12660,12660,105
20240403,113500,8983443940,12670,12680,12690,12670,166
20240403,113400,8981339700,12690,12690,12690,12690,138
20240403,113300,8979588480,12690,12700,12710,12690,332
20240403,113200,8975372080,12700,12690,12700,12690,169
20240403,113100,8973225890,12760,12750,12760,12680,74
20240403,113000,8972283490,12750,12660,12750,12650,392
20240403,112900,8967301720,12650,12760,12770,12650,847
20240403,112800,8956536160,12770,12760,12830,12740,2475
20240403,112700,8924955900,12830,12760,12840,12750,567
20240403,112600,8917705460,12860,12620,12880,12620,1677
20240403,112500,8896273670,12610,12610,12620,12600,270
20240403,112400,8892871480,12590,12570,12680,12550,4640
20240403,112300,8834429750,12570,12600,12600,12570,1168
20240403,112200,8819729550,12610,12660,12660,12610,4148
20240403,112100,8767344160,12660,12660,12660,12660,521
20240403,112000,8760748300,12700,12660,12700,12640,4264
20240403,111900,8706804990,12660,12660,12680,12630,2622
20240403,111800,8673612500,12670,12710,12710,12670,307
20240403,111700,8669721420,12690,12660,12720,12650,446
20240403,111600,8664061840,12640,12820,12820,12640,1535
20240403,111500,8644463310,12860,12880,12880,12830,111
20240403,111400,8643038450,12820,12890,12910,12810,4905
20240403,111300,8579900000,12890,12870,12920,12870,8444
20240403,111200,8471002370,12870,12890,12900,12870,2680
20240403,111100,8436463720,12890,12890,12900,12870,3487
20240403,111000,8391515570,12900,12860,12900,12840,11417
20240403,110900,8244426270,12860,12720,12860,12720,4771
20240403,110800,8183276010,12720,12720,12760,12700,284
20240403,110700,8179663230,12690,12680,12690,12630,2544
20240403,110600,8147485500,12670,12710,12710,12670,1217
20240403,110500,8132025680,12710,12750,12760,12710,2678
20240403,110400,8097911630,12760,12750,12760,12740,290
20240403,110300,8094214080,12750,12800,12810,12750,1809
20240403,110200,8071069750,12800,12790,12830,12790,1278
20240403,110100,8054697000,12830,12830,12830,12790,1242
20240403,110000,8038797080,12830,12860,12860,12820,307
20240403,105900,8034854950,12830,12880,12890,12820,2553
20240403,105800,8002058930,12880,12840,12890,12810,2349
20240403,105700,7971936970,12890,12860,12900,12810,10154
20240403,105600,7841231320,12860,12840,12860,12840,1219
20240403,105500,7825561280,12840,12840,12870,12840,6487
20240403,105400,7742182990,12840,12770,12870,12740,12841
20240403,105300,7577449240,12770,12790,12790,12740,1060
20240403,105200,7563908210,12790,12780,12840,12760,1463
20240403,105100,7545198510,12780,12830,12830,12780,420
20240403,105000,7539811330,12840,12840,12850,12700,5126
20240403,104900,7474249230,12840,12840,12850,12830,851
20240403,104800,7463320540,12840,12850,12850,12820,2312
20240403,104700,7433640190,12850,12810,12850,12800,4260
20240403,104600,7378971910,12820,12810,12820,12800,1428
20240403,104500,7360689920,12820,12830,12830,12800,2146
20240403,104400,7333189440,12830,12830,12840,12830,1436
20240403,104300,7314762390,12820,12830,12830,12800,2075
20240403,104200,7288159250,12840,12790,12840,12790,8653
20240403,104100,7177265190,12790,12740,12800,12740,2692
20240403,104000,7142872810,12740,12670,12740,12670,804
20240403,103900,7132653640,12740,12730,12780,12680,2270
20240403,103800,7103722660,12730,12740,12740,12730,487
20240403,103700,7097519390,12740,12690,12740,12650,4066
20240403,103600,7045911770,12700,12750,12750,12690,1151
20240403,103500,7031283570,12750,12750,12770,12750,471
20240403,103400,7025274700,12770,12770,12780,12760,1706
20240403,103300,7003481490,12780,12740,12780,12730,2075
20240403,103200,6977015450,12730,12700,12730,12700,795
20240403,103100,6966911200,12690,12690,12740,12690,509
20240403,103000,6960436680,12700,12710,12740,12700,3574
20240403,102900,6914999710,12710,12670,12730,12670,1118
20240403,102800,6900790790,12700,12690,12700,12630,842
20240403,102700,6890101530,12690,12630,12700,12630,1452
20240403,102600,6871710810,12590,12580,12650,12580,1663
20240403,102500,6850751100,12570,12650,12660,12560,1428
20240403,102400,6832753340,12650,12750,12750,12650,2325
20240403,102300,6803224470,12750,12730,12770,12720,1190
20240403,102200,6788072540,12750,12800,12800,12750,3915
20240403,102100,6738048950,12800,12700,12800,12700,10353
20240403,102000,6605755710,12750,12660,12750,12660,3682
20240403,101900,6558909420,12650,12560,12660,12550,2368
20240403,101800,6529117710,12560,12670,12670,12540,5517
20240403,101700,6459708460,12660,12780,12780,12540,4632
20240403,101600,6400898880,12770,12780,12790,12770,3037
20240403,101500,6362096420,12780,12830,12890,12770,6979
20240403,101400,6272765650,12830,12900,12900,12830,12070
20240403,101300,6117270590,12870,12660,12900,12660,37117
20240403,101200,5641414820,12660,12760,12800,12620,14383
20240403,101100,5458106680,12760,12610,12810,12610,58169
20240403,101000,4719034830,12610,12560,12610,12550,9887
20240403,100900,4594534780,12570,12590,12590,12570,1252
20240403,100800,4578788060,12560,12530,12590,12530,4190
20240403,100700,4526131470,12530,12550,12550,12530,2750
20240403,100600,4491631260,12540,12480,12550,12450,4919
20240403,100500,4430050920,12450,12450,12450,12450,70
20240403,100400,4429179420,12430,12430,12490,12420,1283
20240403,100300,4413209230,12400,12400,12400,12400,16
20240403,100200,4413010830,12400,12420,12420,12400,2041
20240403,100100,4387681610,12440,12390,12440,12390,490
20240403,100000,4381600450,12410,12390,12410,12380,915
20240403,095900,4370261180,12390,12410,12410,12380,2262
20240403,095800,4342233210,12390,12410,12410,12390,363
20240403,095700,4337734430,12390,12380,12450,12370,1206
20240403,095600,4322794350,12360,12440,12440,12360,6336
20240403,095500,4244301800,12440,12440,12450,12430,1841
20240403,095400,4221390530,12440,12520,12520,12440,2232
20240403,095300,4193538930,12520,12500,12530,12500,223
20240403,095200,4190746810,12530,12480,12530,12480,1580
20240403,095100,4170974470,12510,12520,12540,12470,3859
20240403,095000,4122683790,12520,12540,12540,12460,1592
20240403,094900,4102800380,12530,12490,12540,12460,953
20240403,094800,4090909220,12480,12450,12560,12450,915
20240403,094700,4079512720,12440,12430,12440,12420,953
20240403,094600,4067662840,12420,12430,12430,12420,144
20240403,094500,4065873420,12400,12430,12460,12400,3062
20240403,094400,4027871020,12420,12420,12430,12410,2578
20240403,094300,3995872100,12420,12420,12460,12410,726
20240403,094200,3986856700,12420,12500,12570,12420,5881
20240403,094100,3913578520,12480,12480,12480,12470,298
20240403,094000,3909862300,12470,12510,12600,12470,2859
20240403,093900,3874092510,12510,12450,12510,12450,1242
20240403,093800,3858607010,12450,12530,12530,12450,3886
20240403,093700,3810099980,12540,12650,12660,12490,14605
20240403,093600,3626349690,12650,12600,12660,12590,3864
20240403,093500,3577592300,12600,12610,12610,12590,1718
20240403,093400,3555958280,12620,12570,12650,12550,11622
20240403,093300,3409604430,12560,12520,12570,12430,6265
20240403,093200,3331017090,12430,12450,12460,12430,622
20240403,093100,3323271700,12460,12560,12570,12460,4371
20240403,093000,3268658380,12570,12430,12590,12410,4738
20240403,092900,3209308270,12430,12510,12510,12420,3326
20240403,092800,3167812850,12490,12550,12590,12490,14926
20240403,092700,2980343620,12520,12530,12570,12510,3857
20240403,092600,2931983520,12510,12500,12570,12500,8525
20240403,092500,2825070740,12520,12460,12520,12450,5603
20240403,092400,2755040290,12460,12420,12460,12420,2198
20240403,092300,2727721600,12420,12400,12440,12380,1698
20240403,092200,2706668220,12400,12330,12400,12280,2650
20240403,092100,2673915750,12330,12330,12340,12280,1628
20240403,092000,2653859110,12330,12280,12330,12280,905
20240403,091900,2642745640,12280,12280,12290,12250,2619
20240403,091800,2610616410,12290,12180,12290,12180,1545
20240403,091700,2591731760,12180,12170,12190,12150,1852
20240403,091600,2569201590,12190,12130,12190,12130,2241
20240403,091500,2541982830,12130,12290,12290,12120,7796
20240403,091400,2446749880,12290,12320,12340,12290,2956
20240403,091300,2410357270,12320,12370,12370,12300,1986
20240403,091200,2385879570,12320,12390,12460,12310,5842
20240403,091100,2313659880,12390,12590,12590,12360,19906
20240403,091000,2065520100,12590,12640,12740,12580,29221
20240403,090900,1695152610,12640,12590,12650,12500,21629
20240403,090800,1422884620,12560,12530,12600,12490,17028
20240403,090700,1209185370,12530,12420,12560,12380,22748
20240403,090600,924959980,12420,12640,12650,12410,10162
20240403,090500,797457930,12620,12340,12620,12340,20033
20240403,090400,547448810,12300,12190,12330,12160,14221
20240403,090300,372964550,12240,12200,12250,12160,2577
20240403,090200,341450360,12240,12320,12350,12120,10797
20240403,090100,209362940,12300,12130,12300,12000,9376
20240403,090000,95167170,12140,11930,12140,11930,7957