KissMeData/078350/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,193700,10406397850,19630,19630,19630,19630,8373
20240403,193600,10406397850,19630,19630,19630,19630,0
20240403,193500,10406397850,19630,19630,19630,19630,0
20240403,193400,10406397850,19630,19630,19630,19630,0
20240403,193300,10406397850,19630,19630,19630,19630,0
20240403,193200,10406397850,19630,19630,19630,19630,0
20240403,193100,10406397850,19630,19630,19630,19630,0
20240403,193000,10406397850,19630,19630,19630,19630,0
20240403,192900,10406397850,19630,19630,19630,19630,0
20240403,192800,10406397850,19630,19630,19630,19630,0
20240403,192700,10406397850,19630,19630,19630,19630,0
20240403,192600,10406397850,19630,19630,19630,19630,0
20240403,192500,10406397850,19630,19630,19630,19630,0
20240403,192400,10406397850,19630,19630,19630,19630,0
20240403,192300,10406397850,19630,19630,19630,19630,0
20240403,192200,10406397850,19630,19630,19630,19630,0
20240403,192100,10406397850,19630,19630,19630,19630,0
20240403,192000,10406397850,19630,19630,19630,19630,0
20240403,191900,10406397850,19630,19630,19630,19630,0
20240403,191800,10406397850,19630,19630,19630,19630,0
20240403,191700,10406397850,19630,19630,19630,19630,0
20240403,191600,10406397850,19630,19630,19630,19630,0
20240403,191500,10406397850,19630,19630,19630,19630,0
20240403,191400,10406397850,19630,19630,19630,19630,0
20240403,191300,10406397850,19630,19630,19630,19630,0
20240403,191200,10406397850,19630,19630,19630,19630,0
20240403,191100,10406397850,19630,19630,19630,19630,0
20240403,191000,10406397850,19630,19630,19630,19630,0
20240403,190900,10406397850,19630,19630,19630,19630,0
20240403,190800,10406397850,19630,19630,19630,19630,0
20240403,190700,10406397850,19630,19630,19630,19630,8373
20240403,190600,10406397850,19630,19630,19630,19630,0
20240403,190500,10406397850,19630,19630,19630,19630,0
20240403,190400,10406397850,19630,19630,19630,19630,0
20240403,190300,10406397850,19630,19630,19630,19630,0
20240403,190200,10406397850,19630,19630,19630,19630,0
20240403,190100,10406397850,19630,19630,19630,19630,0
20240403,190000,10406397850,19630,19630,19630,19630,0
20240403,185900,10406397850,19630,19630,19630,19630,0
20240403,185800,10406397850,19630,19630,19630,19630,0
20240403,185700,10406397850,19630,19630,19630,19630,0
20240403,185600,10406397850,19630,19630,19630,19630,0
20240403,185500,10406397850,19630,19630,19630,19630,0
20240403,185400,10406397850,19630,19630,19630,19630,0
20240403,185300,10406397850,19630,19630,19630,19630,0
20240403,185200,10406397850,19630,19630,19630,19630,0
20240403,185100,10406397850,19630,19630,19630,19630,0
20240403,185000,10406397850,19630,19630,19630,19630,0
20240403,184900,10406397850,19630,19630,19630,19630,0
20240403,184800,10406397850,19630,19630,19630,19630,0
20240403,184700,10406397850,19630,19630,19630,19630,0
20240403,184600,10406397850,19630,19630,19630,19630,0
20240403,184500,10406397850,19630,19630,19630,19630,0
20240403,184400,10406397850,19630,19630,19630,19630,0
20240403,184300,10406397850,19630,19630,19630,19630,0
20240403,184200,10406397850,19630,19630,19630,19630,0
20240403,184100,10406397850,19630,19630,19630,19630,0
20240403,184000,10406397850,19630,19630,19630,19630,0
20240403,183900,10406397850,19630,19630,19630,19630,0
20240403,183800,10406397850,19630,19630,19630,19630,0
20240403,183700,10406397850,19630,19630,19630,19630,8373
20240403,183600,10406397850,19630,19630,19630,19630,0
20240403,183500,10406397850,19630,19630,19630,19630,0
20240403,183400,10406397850,19630,19630,19630,19630,0
20240403,183300,10406397850,19630,19630,19630,19630,0
20240403,183200,10406397850,19630,19630,19630,19630,0
20240403,183100,10406397850,19630,19630,19630,19630,0
20240403,183000,10406397850,19630,19630,19630,19630,0
20240403,182900,10406397850,19630,19630,19630,19630,0
20240403,182800,10406397850,19630,19630,19630,19630,0
20240403,182700,10406397850,19630,19630,19630,19630,0
20240403,182600,10406397850,19630,19630,19630,19630,0
20240403,182500,10406397850,19630,19630,19630,19630,0
20240403,182400,10406397850,19630,19630,19630,19630,0
20240403,182300,10406397850,19630,19630,19630,19630,0
20240403,182200,10406397850,19630,19630,19630,19630,0
20240403,182100,10406397850,19630,19630,19630,19630,0
20240403,182000,10406397850,19630,19630,19630,19630,0
20240403,181900,10406397850,19630,19630,19630,19630,0
20240403,181800,10406397850,19630,19630,19630,19630,0
20240403,181700,10406397850,19630,19630,19630,19630,0
20240403,181600,10406397850,19630,19630,19630,19630,0
20240403,181500,10406397850,19630,19630,19630,19630,0
20240403,181400,10406397850,19630,19630,19630,19630,0
20240403,181300,10406397850,19630,19630,19630,19630,0
20240403,181200,10406397850,19630,19630,19630,19630,0
20240403,181100,10406397850,19630,19630,19630,19630,0
20240403,181000,10406397850,19630,19630,19630,19630,0
20240403,180900,10406397850,19630,19630,19630,19630,0
20240403,180800,10406397850,19630,19630,19630,19630,0
20240403,180700,10406397850,19630,19630,19630,19630,8373
20240403,180600,10406397850,19630,19630,19630,19630,0
20240403,180500,10406397850,19630,19630,19630,19630,0
20240403,180400,10406397850,19630,19630,19630,19630,0
20240403,180300,10406397850,19630,19630,19630,19630,0
20240403,180200,10406397850,19630,19630,19630,19630,0
20240403,180100,10406397850,19630,19630,19630,19630,0
20240403,180000,10406397850,19630,19630,19630,19630,0
20240403,175900,10406397850,19630,19630,19630,19630,0
20240403,175800,10406397850,19630,19630,19630,19630,0
20240403,175700,10406397850,19630,19630,19630,19630,0
20240403,175600,10406397850,19630,19630,19630,19630,0
20240403,175500,10406397850,19630,19630,19630,19630,0
20240403,175400,10406397850,19630,19630,19630,19630,0
20240403,175300,10406397850,19630,19630,19630,19630,0
20240403,175200,10406397850,19630,19630,19630,19630,0
20240403,175100,10406397850,19630,19630,19630,19630,0
20240403,175000,10406397850,19630,19630,19630,19630,0
20240403,174900,10406397850,19630,19630,19630,19630,0
20240403,174800,10406397850,19630,19630,19630,19630,0
20240403,174700,10406397850,19630,19630,19630,19630,0
20240403,174600,10406397850,19630,19630,19630,19630,0
20240403,174500,10406397850,19630,19630,19630,19630,0
20240403,174400,10406397850,19630,19630,19630,19630,0
20240403,174300,10406397850,19630,19630,19630,19630,0
20240403,174200,10406397850,19630,19630,19630,19630,0
20240403,174100,10406397850,19630,19630,19630,19630,0
20240403,174000,10406397850,19630,19630,19630,19630,0
20240403,173900,10406397850,19630,19630,19630,19630,0
20240403,173800,10406397850,19630,19630,19630,19630,0
20240403,173700,10406397850,19630,19630,19630,19630,8373
20240403,173600,10406397850,19630,19630,19630,19630,0
20240403,173500,10406397850,19630,19630,19630,19630,0
20240403,173400,10406397850,19630,19630,19630,19630,0
20240403,173300,10406397850,19630,19630,19630,19630,0
20240403,173200,10406397850,19630,19630,19630,19630,0
20240403,173100,10406397850,19630,19630,19630,19630,0
20240403,173000,10406397850,19630,19630,19630,19630,0
20240403,172900,10406397850,19630,19630,19630,19630,0
20240403,172800,10406397850,19630,19630,19630,19630,0
20240403,172700,10406397850,19630,19630,19630,19630,0
20240403,172600,10406397850,19630,19630,19630,19630,0
20240403,172500,10406397850,19630,19630,19630,19630,0
20240403,172400,10406397850,19630,19630,19630,19630,0
20240403,172300,10406397850,19630,19630,19630,19630,0
20240403,172200,10406397850,19630,19630,19630,19630,0
20240403,172100,10406397850,19630,19630,19630,19630,0
20240403,172000,10406397850,19630,19630,19630,19630,0
20240403,171900,10406397850,19630,19630,19630,19630,0
20240403,171800,10406397850,19630,19630,19630,19630,0
20240403,171700,10406397850,19630,19630,19630,19630,0
20240403,171600,10406397850,19630,19630,19630,19630,0
20240403,171500,10406397850,19630,19630,19630,19630,0
20240403,171400,10406397850,19630,19630,19630,19630,0
20240403,171300,10406397850,19630,19630,19630,19630,0
20240403,171200,10406397850,19630,19630,19630,19630,0
20240403,171100,10406397850,19630,19630,19630,19630,0
20240403,171000,10406397850,19630,19630,19630,19630,0
20240403,170900,10406397850,19630,19630,19630,19630,0
20240403,170800,10406397850,19630,19630,19630,19630,0
20240403,170700,10406397850,19630,19630,19630,19630,8373
20240403,170600,10406397850,19630,19630,19630,19630,0
20240403,170500,10406397850,19630,19630,19630,19630,0
20240403,170400,10406397850,19630,19630,19630,19630,0
20240403,170300,10406397850,19630,19630,19630,19630,0
20240403,170200,10406397850,19630,19630,19630,19630,0
20240403,170100,10406397850,19630,19630,19630,19630,0
20240403,170000,10406397850,19630,19630,19630,19630,0
20240403,165900,10406397850,19630,19630,19630,19630,0
20240403,165800,10406397850,19630,19630,19630,19630,0
20240403,165700,10406397850,19630,19630,19630,19630,0
20240403,165600,10406397850,19630,19630,19630,19630,0
20240403,165500,10406397850,19630,19630,19630,19630,0
20240403,165400,10406397850,19630,19630,19630,19630,0
20240403,165300,10406397850,19630,19630,19630,19630,0
20240403,165200,10406397850,19630,19630,19630,19630,0
20240403,165100,10406397850,19630,19630,19630,19630,0
20240403,165000,10406397850,19630,19630,19630,19630,0
20240403,164900,10406397850,19630,19630,19630,19630,0
20240403,164800,10406397850,19630,19630,19630,19630,0
20240403,164700,10406397850,19630,19630,19630,19630,0
20240403,164600,10406397850,19630,19630,19630,19630,0
20240403,164500,10406397850,19630,19630,19630,19630,0
20240403,164400,10406397850,19630,19630,19630,19630,0
20240403,164300,10406397850,19630,19630,19630,19630,0
20240403,164200,10406397850,19630,19630,19630,19630,0
20240403,164100,10406397850,19630,19630,19630,19630,0
20240403,164000,10406397850,19630,19630,19630,19630,0
20240403,163900,10406397850,19630,19630,19630,19630,0
20240403,163800,10406397850,19630,19630,19630,19630,0
20240403,163700,10406397850,19630,19630,19630,19630,8373
20240403,163600,10406397850,19630,19630,19630,19630,0
20240403,163500,10406397850,19630,19630,19630,19630,0
20240403,163400,10406397850,19630,19630,19630,19630,0
20240403,163300,10406397850,19630,19630,19630,19630,0
20240403,163200,10406397850,19630,19630,19630,19630,0
20240403,163100,10406397850,19630,19630,19630,19630,0
20240403,163000,10406397850,19630,19630,19630,19630,0
20240403,162900,10406397850,19630,19630,19630,19630,0
20240403,162800,10406397850,19630,19630,19630,19630,0
20240403,162700,10406397850,19630,19630,19630,19630,0
20240403,162600,10406397850,19630,19630,19630,19630,0
20240403,162500,10406397850,19630,19630,19630,19630,0
20240403,162400,10406397850,19630,19630,19630,19630,0
20240403,162300,10406397850,19630,19630,19630,19630,0
20240403,162200,10406397850,19630,19630,19630,19630,0
20240403,162100,10406397850,19630,19630,19630,19630,0
20240403,162000,10406397850,19630,19630,19630,19630,0
20240403,161900,10406397850,19630,19630,19630,19630,0
20240403,161800,10406397850,19630,19630,19630,19630,0
20240403,161700,10406397850,19630,19630,19630,19630,0
20240403,161600,10406397850,19630,19630,19630,19630,0
20240403,161500,10406397850,19630,19630,19630,19630,0
20240403,161400,10406397850,19630,19630,19630,19630,0
20240403,161300,10406397850,19630,19630,19630,19630,0
20240403,161200,10406397850,19630,19630,19630,19630,0
20240403,161100,10406397850,19630,19630,19630,19630,0
20240403,161000,10406397850,19630,19630,19630,19630,0
20240403,160900,10406397850,19630,19630,19630,19630,0
20240403,160800,10406397850,19630,19630,19630,19630,0
20240403,160700,10406397850,19630,19630,19630,19630,8373
20240403,160600,10406397850,19630,19630,19630,19630,0
20240403,160500,10406397850,19630,19630,19630,19630,0
20240403,160400,10406397850,19630,19630,19630,19630,0
20240403,160300,10406397850,19630,19630,19630,19630,0
20240403,160200,10406397850,19630,19630,19630,19630,0
20240403,160100,10406397850,19630,19630,19630,19630,0
20240403,160000,10406397850,19630,19630,19630,19630,0
20240403,155900,10406397850,19630,19630,19630,19630,0
20240403,155800,10406397850,19630,19630,19630,19630,0
20240403,155700,10406397850,19630,19630,19630,19630,0
20240403,155600,10406397850,19630,19630,19630,19630,0
20240403,155500,10406397850,19630,19630,19630,19630,0
20240403,155400,10406397850,19630,19630,19630,19630,0
20240403,155300,10406397850,19630,19630,19630,19630,0
20240403,155200,10406397850,19630,19630,19630,19630,0
20240403,155100,10406397850,19630,19630,19630,19630,0
20240403,155000,10406397850,19630,19630,19630,19630,0
20240403,154900,10406397850,19630,19630,19630,19630,0
20240403,154800,10406397850,19630,19630,19630,19630,0
20240403,154700,10406397850,19630,19630,19630,19630,0
20240403,154600,10406397850,19630,19630,19630,19630,0
20240403,154500,10406397850,19630,19630,19630,19630,0
20240403,154400,10406397850,19630,19630,19630,19630,0
20240403,154300,10406397850,19630,19630,19630,19630,0
20240403,154200,10406397850,19630,19630,19630,19630,0
20240403,154100,10406397850,19630,19630,19630,19630,0
20240403,154000,10406397850,19630,19630,19630,19630,0
20240403,153900,10406397850,19630,19630,19630,19630,0
20240403,153800,10406397850,19630,19630,19630,19630,0
20240403,153700,10406397850,19630,19630,19630,19630,8373
20240403,153600,10406397850,19630,19630,19630,19630,0
20240403,153500,10406397850,19630,19630,19630,19630,0
20240403,153400,10406397850,19630,19630,19630,19630,0
20240403,153300,10406397850,19630,19630,19630,19630,0
20240403,153200,10406397850,19630,19630,19630,19630,0
20240403,153100,10406397850,19630,19630,19630,19630,0
20240403,153000,10406397850,19630,19630,19630,19630,8373
20240403,152900,10242035860,19570,19570,19570,19570,0
20240403,152800,10242035860,19570,19570,19570,19570,0
20240403,152700,10242035860,19570,19570,19570,19570,0
20240403,152600,10242035860,19570,19570,19570,19570,0
20240403,152500,10242035860,19570,19570,19570,19570,0
20240403,152400,10242035860,19570,19570,19570,19570,0
20240403,152300,10242035860,19570,19570,19570,19570,0
20240403,152200,10242035860,19570,19570,19570,19570,0
20240403,152100,10242035860,19570,19570,19570,19570,0
20240403,152000,10242035860,19570,19570,19570,19570,0
20240403,151900,10242035860,19570,19570,19590,19560,1188
20240403,151800,10218770520,19570,19560,19570,19540,235
20240403,151700,10214177450,19570,19620,19620,19570,601
20240403,151600,10202411730,19620,19550,19630,19550,1514
20240403,151500,10172729710,19550,19540,19560,19540,149
20240403,151400,10169816870,19540,19570,19570,19510,203
20240403,151300,10165854660,19570,19570,19570,19540,144
20240403,151200,10163039580,19570,19590,19620,19500,680
20240403,151100,10149743460,19560,19480,19580,19480,3688
20240403,151000,10077628560,19480,19510,19510,19470,253
20240403,150900,10072700970,19510,19450,19520,19450,290
20240403,150800,10067049140,19450,19490,19490,19450,2427
20240403,150700,10019800380,19490,19480,19490,19480,139
20240403,150600,10017092400,19480,19550,19550,19480,141
20240403,150500,10014340340,19550,19560,19560,19550,18
20240403,150400,10013988310,19560,19560,19570,19560,66
20240403,150300,10012697310,19550,19470,19560,19470,1944
20240403,150200,9974741000,19470,19470,19480,19470,3061
20240403,150100,9915142130,19480,19470,19480,19470,364
20240403,150000,9908054030,19480,19470,19480,19470,1099
20240403,145900,9886649770,19470,19470,19480,19470,173
20240403,145800,9883281350,19470,19480,19480,19470,536
20240403,145700,9872843870,19480,19480,19510,19470,405
20240403,145600,9864955820,19480,19470,19480,19470,65
20240403,145500,9863689710,19480,19500,19500,19480,1782
20240403,145400,9828949400,19510,19510,19550,19500,1268
20240403,145300,9804210140,19520,19590,19590,19520,1028
20240403,145200,9784138270,19530,19530,19590,19530,865
20240403,145100,9767221240,19590,19510,19590,19510,2093
20240403,145000,9726290690,19500,19480,19510,19480,160
20240403,144900,9723170570,19480,19500,19500,19480,468
20240403,144800,9714053830,19500,19500,19530,19480,695
20240403,144700,9700510080,19500,19470,19500,19460,315
20240403,144600,9694379390,19470,19510,19510,19460,195
20240403,144500,9690580630,19510,19490,19520,19450,289
20240403,144400,9684947340,19490,19410,19490,19400,221
20240403,144300,9680648360,19410,19410,19450,19400,511
20240403,144200,9670731970,19410,19380,19450,19380,140
20240403,144100,9668015720,19380,19410,19410,19380,463
20240403,144000,9659038280,19420,19400,19420,19390,435
20240403,143900,9650593630,19400,19370,19400,19360,270
20240403,143800,9645361750,19360,19350,19360,19340,108
20240403,143700,9643272540,19350,19330,19350,19330,169
20240403,143600,9640004930,19320,19320,19320,19310,200
20240403,143500,9636142030,19300,19280,19300,19280,84
20240403,143400,9634522340,19280,19300,19300,19280,347
20240403,143300,9627827370,19400,19300,19550,19290,1889
20240403,143200,9591135040,19270,19300,19300,19270,3931
20240403,143100,9515346380,19300,19280,19300,19280,233
20240403,143000,9510853060,19270,19290,19290,19260,764
20240403,142900,9496126390,19280,19280,19280,19280,137
20240403,142800,9493485030,19280,19280,19310,19280,557
20240403,142700,9482744870,19280,19330,19330,19280,2273
20240403,142600,9438837730,19340,19320,19340,19320,386
20240403,142500,9431372970,19320,19330,19330,19320,168
20240403,142400,9428125800,19330,19310,19330,19310,77
20240403,142300,9426637820,19310,19320,19320,19310,98
20240403,142200,9424745080,19320,19330,19350,19320,706
20240403,142100,9411096950,19330,19310,19330,19260,1269
20240403,142000,9386639620,19290,19320,19350,19290,5356
20240403,141900,9283305000,19320,19420,19440,19310,6577
20240403,141800,9155738520,19440,19510,19510,19430,3548
20240403,141700,9086714970,19520,19540,19560,19520,375
20240403,141600,9079390810,19530,19540,19700,19530,1196
20240403,141500,9055958100,19740,19510,19790,19500,1014
20240403,141400,9036073980,19470,19520,19530,19470,2759
20240403,141300,8982270820,19520,19520,19520,19520,9
20240403,141200,8982095140,19580,19510,19580,19510,73
20240403,141100,8980670600,19510,19530,19530,19510,1545
20240403,141000,8950517640,19530,19520,19530,19520,118
20240403,140900,8948213870,19520,19520,19520,19520,39
20240403,140800,8947452590,19520,19530,19530,19520,41
20240403,140700,8946651970,19530,19520,19530,19520,481
20240403,140600,8937261780,19590,19510,19590,19510,345
20240403,140500,8930507070,19580,19530,19580,19510,2270
20240403,140400,8886181730,19530,19520,19590,19520,365
20240403,140300,8879042470,19520,19520,19530,19520,463
20240403,140200,8870003650,19520,19530,19530,19500,1129
20240403,140100,8847957150,19540,19520,19540,19520,128
20240403,140000,8845457140,19520,19520,19530,19520,415
20240403,135900,8837355340,19520,19500,19530,19500,46
20240403,135800,8836457530,19500,19490,19540,19490,235
20240403,135700,8831874890,19480,19470,19490,19470,266
20240403,135600,8826693320,19470,19470,19480,19470,452
20240403,135500,8817892050,19480,19470,19540,19460,356
20240403,135400,8810961910,19460,19460,19460,19460,36
20240403,135300,8810261350,19460,19480,19480,19460,705
20240403,135200,8796528680,19490,19500,19500,19490,2252
20240403,135100,8752636390,19500,19490,19500,19490,159
20240403,135000,8749537430,19490,19490,19500,19490,496
20240403,134900,8739870370,19490,19490,19490,19490,71
20240403,134800,8738486580,19490,19490,19490,19490,53
20240403,134700,8737453610,19490,19480,19510,19480,112
20240403,134600,8735270550,19540,19490,19540,19480,46
20240403,134500,8734374220,19480,19470,19480,19470,107
20240403,134400,8732290810,19470,19470,19500,19460,612
20240403,134300,8720373500,19470,19480,19490,19470,1399
20240403,134200,8693118600,19480,19480,19500,19480,86
20240403,134100,8691442300,19530,19480,19540,19480,239
20240403,134000,8686783940,19460,19480,19480,19460,1090
20240403,133900,8665552950,19530,19480,19530,19480,600
20240403,133800,8653860500,19480,19470,19490,19460,74
20240403,133700,8652419190,19470,19470,19480,19470,48
20240403,133600,8651484620,19460,19460,19470,19460,585
20240403,133500,8640097900,19460,19510,19510,19460,627
20240403,133400,8627876940,19500,19520,19520,19500,1524
20240403,133300,8598148750,19520,19580,19580,19520,3090
20240403,133200,8537776890,19580,19590,19590,19570,1083
20240403,133100,8516571350,19590,19580,19590,19580,1502
20240403,133000,8487157360,19580,19590,19590,19550,728
20240403,132900,8472918330,19570,19570,19640,19570,86
20240403,132800,8471235010,19640,19560,19640,19560,39
20240403,132700,8470471160,19560,19540,19650,19540,132
20240403,132600,8467890900,19530,19560,19560,19530,265
20240403,132500,8462711870,19540,19530,19540,19530,47
20240403,132400,8461793740,19530,19520,19610,19520,53
20240403,132300,8460756090,19500,19510,19520,19500,298
20240403,132200,8454942920,19650,19550,19650,19510,144
20240403,132100,8452129510,19550,19570,19570,19500,696
20240403,132000,8438525360,19570,19590,19590,19570,488
20240403,131900,8428971140,19600,19610,19650,19600,1198
20240403,131800,8405475820,19650,19530,19830,19530,88
20240403,131700,8403741740,19410,19760,19830,19410,7007
20240403,131600,8266135000,19750,19740,19810,19740,70
20240403,131500,8264752400,19840,19730,19840,19730,41
20240403,131400,8263939850,19790,19790,19860,19770,1640
20240403,131300,8231467100,19720,19790,19790,19720,3686
20240403,131200,8158700530,19880,19880,19880,19880,56
20240403,131100,8157587250,19780,19880,19880,19780,103
20240403,131000,8155547910,19750,19780,19940,19740,7911
20240403,130900,7998209450,19840,19770,19840,19770,1341
20240403,130800,7971637190,19760,19750,19770,19740,313
20240403,130700,7965449930,19740,19740,19740,19730,218
20240403,130600,7961147210,19760,19730,19770,19720,246
20240403,130500,7956288900,19730,19730,19750,19730,849
20240403,130400,7939523230,19730,19720,19730,19700,319
20240403,130300,7933237610,19780,19690,19780,19690,503
20240403,130200,7923316160,19690,19690,19690,19690,0
20240403,130100,7923316160,19690,19660,19690,19660,16
20240403,130000,7923001270,19650,19640,19650,19640,154
20240403,125900,7919975990,19640,19810,19810,19640,2906
20240403,125800,7862624210,19780,19590,19800,19520,7815
20240403,125700,7708640730,19460,19460,19460,19460,1
20240403,125600,7708621270,19430,19460,19520,19410,823
20240403,125500,7692588230,19360,19570,19640,19360,3918
20240403,125400,7616267510,19400,19460,19590,19400,362
20240403,125300,7609219570,19600,19560,19600,19440,327
20240403,125200,7602816240,19430,19590,19590,19410,5
20240403,125100,7602718640,19360,19560,19600,19360,1722
20240403,125000,7569090070,19490,19530,19570,19490,602
20240403,124900,7557317330,19530,19410,19560,19410,5365
20240403,124800,7452766880,19440,19330,19440,19330,2520
20240403,124700,7403853850,19360,19370,19370,19360,105
20240403,124600,7401820490,19370,19350,19370,19320,334
20240403,124500,7395353300,19360,19290,19360,19280,505
20240403,124400,7385597690,19280,19280,19280,19280,109
20240403,124300,7383496170,19350,19310,19350,19270,508
20240403,124200,7373678650,19300,19240,19300,19240,85
20240403,124100,7372038210,19230,19260,19270,19230,983
20240403,124000,7353096790,19200,19260,19260,19200,10
20240403,123900,7352904250,19260,19210,19260,19200,2715
20240403,123800,7300741020,19200,19220,19260,19200,213
20240403,123700,7296643970,19220,19190,19220,19190,284
20240403,123600,7291193500,19260,19200,19260,19180,1235
20240403,123500,7267487200,19250,19220,19250,19180,1213
20240403,123400,7244179260,19260,19260,19260,19260,0
20240403,123300,7244179260,19260,19260,19280,19260,139
20240403,123200,7241500120,19190,19180,19210,19180,144
20240403,123100,7238737230,19180,19210,19210,19180,1198
20240403,123000,7215741610,19210,19220,19280,19210,1339
20240403,122900,7189986170,19220,19220,19220,19200,865
20240403,122800,7173367480,19220,19220,19230,19220,308
20240403,122700,7167447300,19220,19220,19220,19220,15
20240403,122600,7167159000,19200,19310,19310,19190,5171
20240403,122500,7067679800,19290,19310,19310,19290,967
20240403,122400,7049017270,19390,19410,19420,19300,2913
20240403,122300,6992750330,19320,19360,19420,19320,2642
20240403,122200,6941630050,19370,19350,19370,19350,140
20240403,122100,6938920250,19360,19380,19380,19350,1576
20240403,122000,6908395490,19390,19390,19390,19390,68
20240403,121900,6907076970,19390,19390,19400,19390,144
20240403,121800,6904284400,19390,19390,19390,19390,1
20240403,121700,6904265010,19380,19400,19400,19380,396
20240403,121600,6896585720,19390,19390,19420,19390,610
20240403,121500,6884755140,19390,19390,19390,19390,36
20240403,121400,6884057100,19380,19380,19380,19380,1
20240403,121300,6884037720,19370,19360,19370,19360,509
20240403,121200,6874183230,19360,19360,19370,19360,46
20240403,121100,6873292270,19360,19400,19400,19360,2210
20240403,121000,6830475620,19390,19380,19390,19380,64
20240403,120900,6829235290,19400,19380,19400,19370,154
20240403,120800,6826250410,19370,19390,19440,19370,307
20240403,120700,6820290910,19390,19380,19390,19380,234
20240403,120600,6815755970,19370,19410,19430,19360,712
20240403,120500,6801956700,19400,19390,19440,19390,302
20240403,120400,6796098280,19390,19450,19450,19390,1343
20240403,120300,6770017790,19450,19440,19450,19440,855
20240403,120200,6753396580,19490,19540,19540,19400,17076
20240403,120100,6421199520,19530,19530,19530,19530,380
20240403,120000,6413778120,19530,19560,19560,19530,465
20240403,115900,6404692190,19550,19550,19550,19550,40
20240403,115800,6403910190,19570,19540,19570,19540,54
20240403,115700,6402853510,19540,19540,19540,19530,1352
20240403,115600,6376435960,19540,19560,19570,19540,754
20240403,115500,6361689420,19570,19570,19570,19560,131
20240403,115400,6359125760,19570,19570,19570,19570,11
20240403,115300,6358910490,19550,19550,19570,19550,113
20240403,115200,6356701240,19560,19570,19570,19540,43
20240403,115100,6355860160,19550,19570,19570,19550,1870
20240403,115000,6319300560,19570,19570,19570,19550,428
20240403,114900,6310931240,19580,19580,19580,19560,152
20240403,114800,6307955100,19580,19580,19580,19550,208
20240403,114700,6303882490,19580,19550,19580,19550,2
20240403,114600,6303843360,19540,19540,19540,19540,24
20240403,114500,6303374400,19580,19550,19580,19540,694
20240403,114400,6289806890,19560,19550,19610,19550,565
20240403,114300,6278760020,19580,19590,19590,19560,1152
20240403,114200,6256214960,19600,19630,19640,19600,277
20240403,114100,6250784530,19650,19630,19650,19580,240
20240403,114000,6246077790,19580,19580,19580,19580,1
20240403,113900,6246058210,19570,19650,19650,19570,79
20240403,113800,6244505940,19560,19580,19660,19560,2260
20240403,113700,6200206210,19580,19550,19580,19550,43
20240403,113600,6199365500,19580,19530,19580,19530,1401
20240403,113500,6171976740,19520,19530,19530,19520,140
20240403,113400,6169243440,19520,19550,19550,19510,2324
20240403,113300,6123849360,19580,19540,19590,19540,45
20240403,113200,6122969080,19590,19600,19630,19550,739
20240403,113100,6108504170,19630,19630,19640,19600,108
20240403,113000,6106384140,19590,19650,19650,19590,198
20240403,112900,6102496480,19560,19650,19650,19560,176
20240403,112800,6099053020,19660,19550,19660,19530,4105
20240403,112700,6018671470,19560,19560,19560,19550,18
20240403,112600,6018319400,19560,19550,19560,19540,452
20240403,112500,6009481130,19550,19600,19600,19550,115
20240403,112400,6007231040,19600,19550,19600,19550,6
20240403,112300,6007113610,19540,19530,19610,19530,221
20240403,112200,6002795800,19530,19540,19550,19530,1158
20240403,112100,5980175650,19530,19540,19540,19530,498
20240403,112000,5970445920,19530,19540,19660,19530,706
20240403,111900,5956633970,19540,19580,19580,19540,724
20240403,111800,5942474340,19590,19630,19670,19590,982
20240403,111700,5923224680,19630,19640,19640,19630,41
20240403,111600,5922419450,19630,19630,19630,19630,1
20240403,111500,5922399820,19800,19800,19800,19800,0
20240403,111400,5922399820,19800,19560,19820,19550,2430
20240403,111300,5874500580,19550,19530,19550,19530,4678
20240403,111200,5783050400,19530,19570,19620,19530,881
20240403,111100,5765825480,19570,19570,19570,19560,83
20240403,111000,5764201190,19600,19600,19600,19550,217
20240403,110900,5759948170,19600,19600,19600,19530,165
20240403,110800,5756714450,19520,19530,19540,19520,2210
20240403,110700,5713573900,19520,19600,19600,19510,2181
20240403,110600,5670946870,19620,19580,19620,19580,8
20240403,110500,5670789950,19620,19710,19710,19570,12506
20240403,110400,5424826880,19720,19720,19760,19710,48
20240403,110300,5423880250,19750,19700,19750,19700,84
20240403,110200,5422221400,19700,19700,19750,19700,254
20240403,110100,5417215480,19700,19700,19700,19700,16
20240403,110000,5416900280,19690,19720,19750,19690,50
20240403,105900,5415915420,19720,19720,19740,19720,341
20240403,105800,5409190500,19720,19720,19720,19720,11
20240403,105700,5408973580,19680,19690,19690,19680,824
20240403,105600,5392752110,19700,19710,19710,19700,1036
20240403,105500,5372336180,19720,19750,19750,19720,3459
20240403,105400,5304071440,19750,19800,19820,19740,328
20240403,105300,5297576550,19800,19820,19820,19740,244
20240403,105200,5292754200,19740,19740,19750,19740,1485
20240403,105100,5263435220,19750,19770,19770,19750,445
20240403,105000,5254644100,19760,19830,19920,19760,465
20240403,104900,5245445360,19780,19830,19830,19780,220
20240403,104800,5241086610,19840,19760,19850,19750,1009
20240403,104700,5221157940,19750,19800,19860,19750,1170
20240403,104600,5198040200,19750,19780,19780,19750,2151
20240403,104500,5155539850,19780,19790,19910,19780,455
20240403,104400,5146528510,19790,19820,19820,19790,250
20240403,104300,5141580110,19830,19850,19850,19800,458
20240403,104200,5132507170,19950,19820,19990,19810,1399
20240403,104100,5104698580,19820,19860,19860,19820,365
20240403,104000,5097453360,19850,19850,19850,19850,0
20240403,103900,5097453360,19850,19870,19870,19850,1082
20240403,103800,5075963260,19860,19870,19870,19860,433
20240403,103700,5067361040,19850,19900,19900,19850,585
20240403,103600,5055739790,19910,20000,20000,19910,4092
20240403,103500,4974107340,19980,19980,20100,19980,1074
20240403,103400,4952605150,20000,19940,20100,19920,2222
20240403,103300,4908104530,20000,19990,20000,19930,502
20240403,103200,4898066010,20000,20000,20050,19920,2521
20240403,103100,4847767630,20000,19870,20100,19870,6186
20240403,103000,4724453790,19880,19720,19880,19720,919
20240403,102900,4706210740,19720,19820,19820,19720,49
20240403,102800,4705242440,19800,19810,19820,19800,340
20240403,102700,4698509940,19800,19710,19810,19670,567
20240403,102600,4687296250,19700,19840,19840,19700,1285
20240403,102500,4661846040,19840,19700,19840,19700,1547
20240403,102400,4631321500,19690,19610,19690,19610,1368
20240403,102300,4604423250,19600,19590,19600,19550,252
20240403,102200,4599487210,19590,19590,19590,19590,6
20240403,102100,4599369670,19600,19550,19620,19550,362
20240403,102000,4592288950,19550,19530,19550,19520,173
20240403,101900,4588908420,19550,19550,19550,19550,52
20240403,101800,4587891820,19500,19510,19520,19500,286
20240403,101700,4582313970,19520,19510,19540,19500,16
20240403,101600,4582001850,19500,19500,19500,19500,20
20240403,101500,4581611850,19570,19590,19590,19480,2201
20240403,101400,4538672190,19590,19620,19620,19560,1435
20240403,101300,4510573950,19620,19620,19680,19620,228
20240403,101200,4506100530,19600,19680,19680,19600,4
20240403,101100,4506022050,19690,19690,19690,19690,0
20240403,101000,4506022050,19690,19560,19690,19510,365
20240403,100900,4498882710,19560,19480,19560,19450,2872
20240403,100800,4442939150,19470,19530,19550,19470,2000
20240403,100700,4403931080,19540,19560,19590,19540,637
20240403,100600,4391472560,19510,19670,19670,19510,7799
20240403,100500,4238551010,19670,19740,19740,19670,2063
20240403,100400,4197913330,19740,19730,19740,19720,737
20240403,100300,4183377300,19750,19720,19750,19710,893
20240403,100200,4165769620,19750,19760,19760,19710,1779
20240403,100100,4130654840,19750,19750,19750,19750,10
20240403,100000,4130457340,19750,19760,19860,19750,1115
20240403,095900,4108423780,19760,19770,19770,19760,676
20240403,095800,4095064500,19770,19840,19890,19770,196
20240403,095700,4091168790,19840,19750,19840,19750,180
20240403,095600,4087606070,19750,19740,19750,19740,73
20240403,095500,4086164550,19730,19790,19790,19730,202
20240403,095400,4082178870,19800,19750,19800,19740,719
20240403,095300,4067973000,19760,19850,19850,19760,1791
20240403,095200,4032483760,19940,19840,19960,19830,1684
20240403,095100,3999054220,19830,19870,19990,19830,1615
20240403,095000,3966906760,20000,19820,20000,19820,5776
20240403,094900,3851553900,19760,19760,19820,19730,3825
20240403,094800,3776020260,19750,19750,19750,19720,1229
20240403,094700,3751756700,19740,19730,19740,19730,99
20240403,094600,3749802900,19730,19830,19830,19720,3327
20240403,094500,3684037430,19810,19850,19850,19810,943
20240403,094400,3665347560,19850,19880,19880,19830,364
20240403,094300,3658123810,19910,19920,19990,19910,1670
20240403,094200,3624866970,19920,20000,20000,19920,116
20240403,094100,3622547970,20000,19940,20000,19880,483
20240403,094000,3612934080,19960,19990,20050,19930,1364
20240403,093900,3585709270,19990,20150,20150,19990,3663
20240403,093800,3512280210,20050,20100,20200,20050,3237
20240403,093700,3446998860,20100,20000,20100,19980,2010
20240403,093600,3406757210,20050,19900,20050,19900,2655
20240403,093500,3353703390,19830,19890,19940,19830,1131
20240403,093400,3331177580,19880,19850,19890,19810,351
20240403,093300,3324201680,19800,19800,19800,19800,418
20240403,093200,3315925280,19830,19790,19830,19790,509
20240403,093100,3305850670,19780,19800,19820,19780,830
20240403,093000,3289422380,19790,19780,19810,19780,412
20240403,092900,3281270030,19810,19800,19810,19760,636
20240403,092800,3268691670,19770,19750,19800,19740,358
20240403,092700,3261616610,19770,19790,19790,19720,226
20240403,092600,3257150560,19790,19750,19800,19740,10809
20240403,092500,3043467030,19740,19740,19770,19740,505
20240403,092400,3033494140,19750,19760,19760,19740,176
20240403,092300,3030019340,19750,19710,19750,19710,125
20240403,092200,3027551550,19710,19700,19760,19660,1733
20240403,092100,2993392840,19700,19630,19740,19630,2772
20240403,092000,2938808170,19640,19700,19700,19630,1560
20240403,091900,2908116910,19700,19680,19900,19620,4452
20240403,091800,2820395630,19900,19900,19900,19650,4595
20240403,091700,2729763120,19900,19620,19930,19540,1344
20240403,091600,2703331940,19620,19590,19630,19440,7243
20240403,091500,2562010880,19590,19600,19630,19460,4424
20240403,091400,2475553430,19600,19900,20050,19600,9380
20240403,091300,2289897000,19900,19640,19900,19640,2392
20240403,091200,2242343930,19810,19790,19900,19590,2323
20240403,091100,2196530730,19790,19620,19900,19620,1733
20240403,091000,2162335570,19620,20050,20050,19520,6085
20240403,090900,2042496150,20050,19650,20150,19540,12959
20240403,090800,1784160930,19650,19560,19650,19470,1857
20240403,090700,1747865240,19480,19540,19680,19460,3081
20240403,090600,1687631850,19540,19360,19550,19350,4485
20240403,090500,1600401450,19430,19360,19430,19310,2414
20240403,090400,1553627140,19310,19480,19480,19290,10679
20240403,090300,1347182430,19480,19380,19500,19380,2815
20240403,090200,1292467580,19440,19300,19450,19300,27535
20240403,090100,760471960,19300,19370,19680,19300,22192
20240403,090000,329525250,19370,19500,19500,19350,16926