KissMeData/042000/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,191600,2152330720,17420,17420,17420,17420,3730
20240403,191500,2152330720,17420,17420,17420,17420,0
20240403,191400,2152330720,17420,17420,17420,17420,0
20240403,191300,2152330720,17420,17420,17420,17420,0
20240403,191200,2152330720,17420,17420,17420,17420,0
20240403,191100,2152330720,17420,17420,17420,17420,0
20240403,191000,2152330720,17420,17420,17420,17420,0
20240403,190900,2152330720,17420,17420,17420,17420,0
20240403,190800,2152330720,17420,17420,17420,17420,0
20240403,190700,2152330720,17420,17420,17420,17420,0
20240403,190600,2152330720,17420,17420,17420,17420,0
20240403,190500,2152330720,17420,17420,17420,17420,0
20240403,190400,2152330720,17420,17420,17420,17420,0
20240403,190300,2152330720,17420,17420,17420,17420,0
20240403,190200,2152330720,17420,17420,17420,17420,0
20240403,190100,2152330720,17420,17420,17420,17420,0
20240403,190000,2152330720,17420,17420,17420,17420,0
20240403,185900,2152330720,17420,17420,17420,17420,0
20240403,185800,2152330720,17420,17420,17420,17420,0
20240403,185700,2152330720,17420,17420,17420,17420,0
20240403,185600,2152330720,17420,17420,17420,17420,0
20240403,185500,2152330720,17420,17420,17420,17420,0
20240403,185400,2152330720,17420,17420,17420,17420,0
20240403,185300,2152330720,17420,17420,17420,17420,0
20240403,185200,2152330720,17420,17420,17420,17420,0
20240403,185100,2152330720,17420,17420,17420,17420,0
20240403,185000,2152330720,17420,17420,17420,17420,0
20240403,184900,2152330720,17420,17420,17420,17420,0
20240403,184800,2152330720,17420,17420,17420,17420,0
20240403,184700,2152330720,17420,17420,17420,17420,0
20240403,184600,2152330720,17420,17420,17420,17420,3730
20240403,184500,2152330720,17420,17420,17420,17420,0
20240403,184400,2152330720,17420,17420,17420,17420,0
20240403,184300,2152330720,17420,17420,17420,17420,0
20240403,184200,2152330720,17420,17420,17420,17420,0
20240403,184100,2152330720,17420,17420,17420,17420,0
20240403,184000,2152330720,17420,17420,17420,17420,0
20240403,183900,2152330720,17420,17420,17420,17420,0
20240403,183800,2152330720,17420,17420,17420,17420,0
20240403,183700,2152330720,17420,17420,17420,17420,0
20240403,183600,2152330720,17420,17420,17420,17420,0
20240403,183500,2152330720,17420,17420,17420,17420,0
20240403,183400,2152330720,17420,17420,17420,17420,0
20240403,183300,2152330720,17420,17420,17420,17420,0
20240403,183200,2152330720,17420,17420,17420,17420,0
20240403,183100,2152330720,17420,17420,17420,17420,0
20240403,183000,2152330720,17420,17420,17420,17420,0
20240403,182900,2152330720,17420,17420,17420,17420,0
20240403,182800,2152330720,17420,17420,17420,17420,0
20240403,182700,2152330720,17420,17420,17420,17420,0
20240403,182600,2152330720,17420,17420,17420,17420,0
20240403,182500,2152330720,17420,17420,17420,17420,0
20240403,182400,2152330720,17420,17420,17420,17420,0
20240403,182300,2152330720,17420,17420,17420,17420,0
20240403,182200,2152330720,17420,17420,17420,17420,0
20240403,182100,2152330720,17420,17420,17420,17420,0
20240403,182000,2152330720,17420,17420,17420,17420,0
20240403,181900,2152330720,17420,17420,17420,17420,0
20240403,181800,2152330720,17420,17420,17420,17420,0
20240403,181700,2152330720,17420,17420,17420,17420,0
20240403,181600,2152330720,17420,17420,17420,17420,3730
20240403,181500,2152330720,17420,17420,17420,17420,0
20240403,181400,2152330720,17420,17420,17420,17420,0
20240403,181300,2152330720,17420,17420,17420,17420,0
20240403,181200,2152330720,17420,17420,17420,17420,0
20240403,181100,2152330720,17420,17420,17420,17420,0
20240403,181000,2152330720,17420,17420,17420,17420,0
20240403,180900,2152330720,17420,17420,17420,17420,0
20240403,180800,2152330720,17420,17420,17420,17420,0
20240403,180700,2152330720,17420,17420,17420,17420,0
20240403,180600,2152330720,17420,17420,17420,17420,0
20240403,180500,2152330720,17420,17420,17420,17420,0
20240403,180400,2152330720,17420,17420,17420,17420,0
20240403,180300,2152330720,17420,17420,17420,17420,0
20240403,180200,2152330720,17420,17420,17420,17420,0
20240403,180100,2152330720,17420,17420,17420,17420,0
20240403,180000,2152330720,17420,17420,17420,17420,0
20240403,175900,2152330720,17420,17420,17420,17420,0
20240403,175800,2152330720,17420,17420,17420,17420,0
20240403,175700,2152330720,17420,17420,17420,17420,0
20240403,175600,2152330720,17420,17420,17420,17420,0
20240403,175500,2152330720,17420,17420,17420,17420,0
20240403,175400,2152330720,17420,17420,17420,17420,0
20240403,175300,2152330720,17420,17420,17420,17420,0
20240403,175200,2152330720,17420,17420,17420,17420,0
20240403,175100,2152330720,17420,17420,17420,17420,0
20240403,175000,2152330720,17420,17420,17420,17420,0
20240403,174900,2152330720,17420,17420,17420,17420,0
20240403,174800,2152330720,17420,17420,17420,17420,0
20240403,174700,2152330720,17420,17420,17420,17420,0
20240403,174600,2152330720,17420,17420,17420,17420,3730
20240403,174500,2152330720,17420,17420,17420,17420,0
20240403,174400,2152330720,17420,17420,17420,17420,0
20240403,174300,2152330720,17420,17420,17420,17420,0
20240403,174200,2152330720,17420,17420,17420,17420,0
20240403,174100,2152330720,17420,17420,17420,17420,0
20240403,174000,2152330720,17420,17420,17420,17420,0
20240403,173900,2152330720,17420,17420,17420,17420,0
20240403,173800,2152330720,17420,17420,17420,17420,0
20240403,173700,2152330720,17420,17420,17420,17420,0
20240403,173600,2152330720,17420,17420,17420,17420,0
20240403,173500,2152330720,17420,17420,17420,17420,0
20240403,173400,2152330720,17420,17420,17420,17420,0
20240403,173300,2152330720,17420,17420,17420,17420,0
20240403,173200,2152330720,17420,17420,17420,17420,0
20240403,173100,2152330720,17420,17420,17420,17420,0
20240403,173000,2152330720,17420,17420,17420,17420,0
20240403,172900,2152330720,17420,17420,17420,17420,0
20240403,172800,2152330720,17420,17420,17420,17420,0
20240403,172700,2152330720,17420,17420,17420,17420,0
20240403,172600,2152330720,17420,17420,17420,17420,0
20240403,172500,2152330720,17420,17420,17420,17420,0
20240403,172400,2152330720,17420,17420,17420,17420,0
20240403,172300,2152330720,17420,17420,17420,17420,0
20240403,172200,2152330720,17420,17420,17420,17420,0
20240403,172100,2152330720,17420,17420,17420,17420,0
20240403,172000,2152330720,17420,17420,17420,17420,0
20240403,171900,2152330720,17420,17420,17420,17420,0
20240403,171800,2152330720,17420,17420,17420,17420,0
20240403,171700,2152330720,17420,17420,17420,17420,0
20240403,171600,2152330720,17420,17420,17420,17420,3730
20240403,171500,2152330720,17420,17420,17420,17420,0
20240403,171400,2152330720,17420,17420,17420,17420,0
20240403,171300,2152330720,17420,17420,17420,17420,0
20240403,171200,2152330720,17420,17420,17420,17420,0
20240403,171100,2152330720,17420,17420,17420,17420,0
20240403,171000,2152330720,17420,17420,17420,17420,0
20240403,170900,2152330720,17420,17420,17420,17420,0
20240403,170800,2152330720,17420,17420,17420,17420,0
20240403,170700,2152330720,17420,17420,17420,17420,0
20240403,170600,2152330720,17420,17420,17420,17420,0
20240403,170500,2152330720,17420,17420,17420,17420,0
20240403,170400,2152330720,17420,17420,17420,17420,0
20240403,170300,2152330720,17420,17420,17420,17420,0
20240403,170200,2152330720,17420,17420,17420,17420,0
20240403,170100,2152330720,17420,17420,17420,17420,0
20240403,170000,2152330720,17420,17420,17420,17420,0
20240403,165900,2152330720,17420,17420,17420,17420,0
20240403,165800,2152330720,17420,17420,17420,17420,0
20240403,165700,2152330720,17420,17420,17420,17420,0
20240403,165600,2152330720,17420,17420,17420,17420,0
20240403,165500,2152330720,17420,17420,17420,17420,0
20240403,165400,2152330720,17420,17420,17420,17420,0
20240403,165300,2152330720,17420,17420,17420,17420,0
20240403,165200,2152330720,17420,17420,17420,17420,0
20240403,165100,2152330720,17420,17420,17420,17420,0
20240403,165000,2152330720,17420,17420,17420,17420,0
20240403,164900,2152330720,17420,17420,17420,17420,0
20240403,164800,2152330720,17420,17420,17420,17420,0
20240403,164700,2152330720,17420,17420,17420,17420,0
20240403,164600,2152330720,17420,17420,17420,17420,3730
20240403,164500,2152330720,17420,17420,17420,17420,0
20240403,164400,2152330720,17420,17420,17420,17420,0
20240403,164300,2152330720,17420,17420,17420,17420,0
20240403,164200,2152330720,17420,17420,17420,17420,0
20240403,164100,2152330720,17420,17420,17420,17420,0
20240403,164000,2152330720,17420,17420,17420,17420,0
20240403,163900,2152330720,17420,17420,17420,17420,0
20240403,163800,2152330720,17420,17420,17420,17420,0
20240403,163700,2152330720,17420,17420,17420,17420,0
20240403,163600,2152330720,17420,17420,17420,17420,0
20240403,163500,2152330720,17420,17420,17420,17420,0
20240403,163400,2152330720,17420,17420,17420,17420,0
20240403,163300,2152330720,17420,17420,17420,17420,0
20240403,163200,2152330720,17420,17420,17420,17420,0
20240403,163100,2152330720,17420,17420,17420,17420,0
20240403,163000,2152330720,17420,17420,17420,17420,0
20240403,162900,2152330720,17420,17420,17420,17420,0
20240403,162800,2152330720,17420,17420,17420,17420,0
20240403,162700,2152330720,17420,17420,17420,17420,0
20240403,162600,2152330720,17420,17420,17420,17420,0
20240403,162500,2152330720,17420,17420,17420,17420,0
20240403,162400,2152330720,17420,17420,17420,17420,0
20240403,162300,2152330720,17420,17420,17420,17420,0
20240403,162200,2152330720,17420,17420,17420,17420,0
20240403,162100,2152330720,17420,17420,17420,17420,0
20240403,162000,2152330720,17420,17420,17420,17420,0
20240403,161900,2152330720,17420,17420,17420,17420,0
20240403,161800,2152330720,17420,17420,17420,17420,0
20240403,161700,2152330720,17420,17420,17420,17420,0
20240403,161600,2152330720,17420,17420,17420,17420,3730
20240403,161500,2152330720,17420,17420,17420,17420,0
20240403,161400,2152330720,17420,17420,17420,17420,0
20240403,161300,2152330720,17420,17420,17420,17420,0
20240403,161200,2152330720,17420,17420,17420,17420,0
20240403,161100,2152330720,17420,17420,17420,17420,0
20240403,161000,2152330720,17420,17420,17420,17420,0
20240403,160900,2152330720,17420,17420,17420,17420,0
20240403,160800,2152330720,17420,17420,17420,17420,0
20240403,160700,2152330720,17420,17420,17420,17420,0
20240403,160600,2152330720,17420,17420,17420,17420,0
20240403,160500,2152330720,17420,17420,17420,17420,0
20240403,160400,2152330720,17420,17420,17420,17420,0
20240403,160300,2152330720,17420,17420,17420,17420,0
20240403,160200,2152330720,17420,17420,17420,17420,0
20240403,160100,2152330720,17420,17420,17420,17420,0
20240403,160000,2152330720,17420,17420,17420,17420,0
20240403,155900,2152330720,17420,17420,17420,17420,0
20240403,155800,2152330720,17420,17420,17420,17420,0
20240403,155700,2152330720,17420,17420,17420,17420,0
20240403,155600,2152330720,17420,17420,17420,17420,0
20240403,155500,2152330720,17420,17420,17420,17420,0
20240403,155400,2152330720,17420,17420,17420,17420,0
20240403,155300,2152330720,17420,17420,17420,17420,0
20240403,155200,2152330720,17420,17420,17420,17420,0
20240403,155100,2152330720,17420,17420,17420,17420,0
20240403,155000,2152330720,17420,17420,17420,17420,0
20240403,154900,2152330720,17420,17420,17420,17420,0
20240403,154800,2152330720,17420,17420,17420,17420,0
20240403,154700,2152330720,17420,17420,17420,17420,0
20240403,154600,2152330720,17420,17420,17420,17420,3730
20240403,154500,2152330720,17420,17420,17420,17420,0
20240403,154400,2152330720,17420,17420,17420,17420,0
20240403,154300,2152330720,17420,17420,17420,17420,0
20240403,154200,2152330720,17420,17420,17420,17420,0
20240403,154100,2152330720,17420,17420,17420,17420,0
20240403,154000,2152330720,17420,17420,17420,17420,0
20240403,153900,2152330720,17420,17420,17420,17420,0
20240403,153800,2152330720,17420,17420,17420,17420,0
20240403,153700,2152330720,17420,17420,17420,17420,0
20240403,153600,2152330720,17420,17420,17420,17420,0
20240403,153500,2152330720,17420,17420,17420,17420,0
20240403,153400,2152330720,17420,17420,17420,17420,0
20240403,153300,2152330720,17420,17420,17420,17420,0
20240403,153200,2152330720,17420,17420,17420,17420,0
20240403,153100,2152330720,17420,17420,17420,17420,0
20240403,153000,2152330720,17420,17420,17420,17420,3730
20240403,152900,2087354120,17450,17450,17450,17450,0
20240403,152800,2087354120,17450,17450,17450,17450,0
20240403,152700,2087354120,17450,17450,17450,17450,0
20240403,152600,2087354120,17450,17450,17450,17450,0
20240403,152500,2087354120,17450,17450,17450,17450,0
20240403,152400,2087354120,17450,17450,17450,17450,0
20240403,152300,2087354120,17450,17450,17450,17450,0
20240403,152200,2087354120,17450,17450,17450,17450,0
20240403,152100,2087354120,17450,17450,17450,17450,0
20240403,152000,2087354120,17450,17450,17450,17450,0
20240403,151900,2087354120,17450,17470,17470,17420,1203
20240403,151800,2066385940,17460,17430,17460,17430,142
20240403,151700,2063910060,17430,17440,17440,17420,1282
20240403,151600,2041558770,17440,17460,17480,17440,767
20240403,151500,2028174360,17460,17450,17470,17450,279
20240403,151400,2023305690,17440,17500,17510,17440,8812
20240403,151300,1869135850,17500,17510,17520,17500,368
20240403,151200,1862692220,17520,17530,17530,17520,54
20240403,151100,1861745740,17510,17510,17510,17510,194
20240403,151000,1858348800,17510,17510,17510,17500,372
20240403,150900,1851836250,17510,17510,17510,17510,80
20240403,150800,1850435450,17510,17530,17530,17510,121
20240403,150700,1848315920,17530,17510,17530,17510,188
20240403,150600,1845024000,17510,17510,17510,17500,279
20240403,150500,1840138810,17520,17520,17520,17520,49
20240403,150400,1839280330,17540,17540,17540,17540,43
20240403,150300,1838526110,17540,17540,17540,17540,3
20240403,150200,1838473490,17550,17550,17550,17550,51
20240403,150100,1837578440,17510,17550,17550,17510,72
20240403,150000,1836317240,17510,17510,17510,17510,52
20240403,145900,1835406720,17520,17530,17530,17500,1026
20240403,145800,1817451150,17520,17510,17550,17500,725
20240403,145700,1804762380,17500,17540,17540,17500,1943
20240403,145600,1770730050,17530,17520,17530,17520,1004
20240403,145500,1753137660,17530,17530,17540,17530,924
20240403,145400,1736939700,17540,17550,17550,17540,1287
20240403,145300,1714364410,17550,17560,17560,17550,79
20240403,145200,1712977860,17560,17560,17560,17550,56
20240403,145100,1711995020,17560,17570,17570,17550,1327
20240403,145000,1688698390,17570,17570,17570,17570,46
20240403,144900,1687890170,17570,17580,17580,17570,914
20240403,144800,1671823880,17580,17580,17580,17580,8
20240403,144700,1671683240,17580,17580,17580,17580,133
20240403,144600,1669345100,17600,17600,17600,17600,0
20240403,144500,1669345100,17600,17590,17600,17590,64
20240403,144400,1668218940,17580,17580,17580,17580,0
20240403,144300,1668218940,17580,17600,17600,17580,860
20240403,144200,1653094530,17600,17610,17610,17600,108
20240403,144100,1651193720,17610,17600,17610,17600,180
20240403,144000,1648025260,17600,17600,17600,17600,405
20240403,143900,1640897260,17590,17590,17590,17590,20
20240403,143800,1640545460,17580,17590,17590,17580,185
20240403,143700,1637292110,17580,17580,17580,17580,0
20240403,143600,1637292110,17580,17590,17590,17580,290
20240403,143500,1632192000,17600,17600,17600,17600,80
20240403,143400,1630784000,17600,17610,17610,17600,3350
20240403,143300,1571819830,17620,17620,17620,17620,6
20240403,143200,1571714110,17620,17620,17620,17620,5
20240403,143100,1571626010,17620,17620,17620,17620,0
20240403,143000,1571626010,17620,17620,17620,17620,10
20240403,142900,1571449810,17610,17610,17610,17610,20
20240403,142800,1571097610,17610,17640,17640,17610,531
20240403,142700,1561746110,17640,17640,17640,17640,33
20240403,142600,1561163990,17650,17650,17650,17650,5
20240403,142500,1561075740,17650,17650,17650,17650,32
20240403,142400,1560510940,17660,17660,17660,17660,4
20240403,142300,1560440300,17660,17650,17660,17650,804
20240403,142200,1546249640,17650,17650,17650,17650,155
20240403,142100,1543513890,17650,17620,17650,17610,132
20240403,142000,1541187540,17650,17650,17650,17650,1
20240403,141900,1541169890,17660,17660,17660,17660,2
20240403,141800,1541134570,17660,17620,17660,17620,111
20240403,141700,1539176450,17650,17650,17650,17650,53
20240403,141600,1538241000,17650,17650,17650,17650,209
20240403,141500,1534552150,17650,17650,17660,17650,86
20240403,141400,1533034150,17610,17610,17610,17610,0
20240403,141300,1533034150,17610,17660,17660,17610,348
20240403,141200,1526901680,17620,17620,17620,17620,53
20240403,141100,1525967820,17620,17660,17660,17620,160
20240403,141000,1523146330,17600,17600,17600,17600,0
20240403,140900,1523146330,17600,17600,17600,17600,0
20240403,140800,1523146330,17600,17600,17600,17600,3
20240403,140700,1523093530,17600,17610,17610,17600,43
20240403,140600,1522336720,17600,17660,17660,17600,4
20240403,140500,1522266200,17660,17660,17660,17660,29
20240403,140400,1521754060,17590,17600,17600,17590,5
20240403,140300,1521666100,17600,17600,17600,17600,28
20240403,140200,1521173300,17600,17620,17620,17600,693
20240403,140100,1508973350,17620,17620,17620,17620,1
20240403,140000,1508955730,17680,17680,17680,17680,0
20240403,135900,1508955730,17680,17680,17680,17680,1
20240403,135800,1508938050,17610,17610,17610,17610,253
20240403,135700,1504482720,17610,17610,17610,17610,41
20240403,135600,1503760710,17610,17610,17610,17610,58
20240403,135500,1502739330,17610,17610,17610,17610,23
20240403,135400,1502334300,17670,17670,17670,17670,0
20240403,135300,1502334300,17670,17670,17670,17670,0
20240403,135200,1502334300,17670,17670,17670,17670,0
20240403,135100,1502334300,17670,17600,17670,17600,98
20240403,135000,1500607400,17600,17600,17600,17600,5
20240403,134900,1500519400,17590,17590,17590,17590,0
20240403,134800,1500519400,17590,17590,17590,17590,0
20240403,134700,1500519400,17590,17590,17590,17590,0
20240403,134600,1500519400,17590,17680,17680,17590,89
20240403,134500,1498949790,17670,17730,17730,17670,60
20240403,134400,1497886940,17740,17640,17740,17630,103
20240403,134300,1496067150,17630,17620,17630,17620,7
20240403,134200,1495943750,17620,17650,17650,17620,55
20240403,134100,1494974590,17660,17610,17660,17580,154
20240403,134000,1492259860,17610,17630,17630,17610,218
20240403,133900,1488419190,17660,17660,17660,17660,13
20240403,133800,1488189610,17660,17660,17660,17660,0
20240403,133700,1488189610,17660,17660,17660,17660,0
20240403,133600,1488189610,17660,17660,17660,17660,0
20240403,133500,1488189610,17660,17660,17660,17660,3
20240403,133400,1488136630,17650,17650,17650,17650,0
20240403,133300,1488136630,17650,17650,17650,17650,289
20240403,133200,1483035780,17650,17650,17650,17650,1
20240403,133100,1483018130,17650,17650,17650,17650,1
20240403,133000,1483000480,17620,17610,17620,17610,167
20240403,132900,1480058960,17610,17610,17610,17610,0
20240403,132800,1480058960,17610,17610,17610,17610,0
20240403,132700,1480058960,17610,17610,17610,17610,12
20240403,132600,1479847640,17570,17570,17570,17570,221
20240403,132500,1475964670,17570,17570,17570,17570,0
20240403,132400,1475964670,17570,17570,17570,17570,0
20240403,132300,1475964670,17570,17570,17570,17570,1
20240403,132200,1475947100,17570,17570,17570,17560,28
20240403,132100,1475455240,17570,17610,17610,17570,12
20240403,132000,1475244360,17590,17570,17590,17570,53
20240403,131900,1474312550,17570,17570,17570,17570,14
20240403,131800,1474066570,17610,17570,17610,17570,29
20240403,131700,1473556880,17560,17560,17560,17560,0
20240403,131600,1473556880,17560,17560,17560,17560,10
20240403,131500,1473381280,17560,17580,17580,17560,403
20240403,131400,1466298500,17620,17620,17620,17620,0
20240403,131300,1466298500,17620,17620,17620,17620,10
20240403,131200,1466122300,17570,17580,17580,17570,294
20240403,131100,1460956590,17570,17600,17600,17570,608
20240403,131000,1450273250,17600,17600,17600,17600,0
20240403,130900,1450273250,17600,17580,17600,17580,17
20240403,130800,1449974070,17580,17580,17580,17580,0
20240403,130700,1449974070,17580,17580,17580,17580,101
20240403,130600,1448198490,17580,17580,17580,17580,0
20240403,130500,1448198490,17580,17580,17580,17580,39
20240403,130400,1447512870,17580,17590,17590,17580,19
20240403,130300,1447178800,17590,17600,17600,17590,354
20240403,130200,1440950560,17610,17610,17610,17610,33
20240403,130100,1440369430,17610,17610,17610,17610,4
20240403,130000,1440298990,17590,17590,17590,17580,112
20240403,125900,1438329900,17620,17590,17620,17590,29
20240403,125800,1437819730,17620,17590,17620,17590,14
20240403,125700,1437573080,17580,17580,17580,17580,0
20240403,125600,1437573080,17580,17580,17580,17580,504
20240403,125500,1428712760,17590,17610,17610,17590,593
20240403,125400,1418277850,17610,17610,17610,17610,0
20240403,125300,1418277850,17610,17610,17610,17610,20
20240403,125200,1417925650,17610,17620,17620,17610,117
20240403,125100,1415864320,17620,17620,17620,17620,11
20240403,125000,1415670500,17620,17620,17620,17620,50
20240403,124900,1414789500,17600,17600,17600,17600,151
20240403,124800,1412131900,17610,17620,17620,17610,271
20240403,124700,1407359090,17620,17650,17650,17620,11
20240403,124600,1407165230,17650,17650,17650,17650,0
20240403,124500,1407165230,17650,17650,17650,17650,0
20240403,124400,1407165230,17650,17640,17650,17640,13
20240403,124300,1406935830,17650,17650,17650,17650,0
20240403,124200,1406935830,17650,17650,17650,17650,50
20240403,124100,1406053330,17650,17650,17650,17650,0
20240403,124000,1406053330,17650,17650,17650,17650,0
20240403,123900,1406053330,17650,17650,17650,17650,1
20240403,123800,1406035680,17600,17640,17650,17600,1133
20240403,123700,1386071260,17650,17650,17650,17650,5
20240403,123600,1385983010,17640,17640,17640,17640,0
20240403,123500,1385983010,17640,17640,17640,17640,9
20240403,123400,1385824250,17640,17640,17640,17640,0
20240403,123300,1385824250,17640,17640,17640,17640,2
20240403,123200,1385788970,17640,17640,17640,17640,0
20240403,123100,1385788970,17640,17640,17640,17640,10
20240403,123000,1385612570,17640,17640,17640,17640,20
20240403,122900,1385259770,17640,17640,17640,17640,11
20240403,122800,1385065730,17640,17640,17640,17640,0
20240403,122700,1385065730,17640,17640,17640,17640,20
20240403,122600,1384712930,17640,17640,17640,17640,264
20240403,122500,1380055970,17640,17650,17650,17640,11
20240403,122400,1379861920,17650,17650,17650,17650,2
20240403,122300,1379826620,17640,17640,17640,17640,0
20240403,122200,1379826620,17640,17640,17640,17640,29
20240403,122100,1379315060,17640,17640,17640,17640,9
20240403,122000,1379156300,17630,17630,17630,17630,0
20240403,121900,1379156300,17630,17630,17630,17630,0
20240403,121800,1379156300,17630,17650,17650,17630,100
20240403,121700,1377392860,17650,17650,17650,17650,0
20240403,121600,1377392860,17650,17650,17650,17650,0
20240403,121500,1377392860,17650,17650,17650,17650,17
20240403,121400,1377092810,17700,17700,17700,17700,0
20240403,121300,1377092810,17700,17650,17700,17650,32
20240403,121200,1376527660,17650,17650,17650,17650,50
20240403,121100,1375645160,17650,17620,17650,17620,17
20240403,121000,1375345500,17620,17620,17620,17620,10
20240403,120900,1375169300,17620,17620,17620,17620,70
20240403,120800,1373935900,17620,17630,17630,17620,80
20240403,120700,1372526000,17620,17620,17620,17620,0
20240403,120600,1372526000,17620,17620,17620,17620,0
20240403,120500,1372526000,17620,17620,17620,17620,0
20240403,120400,1372526000,17620,17650,17650,17620,9
20240403,120300,1372367300,17610,17610,17610,17610,0
20240403,120200,1372367300,17610,17610,17610,17610,0
20240403,120100,1372367300,17610,17610,17610,17610,0
20240403,120000,1372367300,17610,17610,17610,17610,0
20240403,115900,1372367300,17610,17610,17610,17610,27
20240403,115800,1371891830,17610,17610,17610,17610,113
20240403,115700,1369901900,17610,17610,17610,17610,24
20240403,115600,1369479260,17610,17620,17620,17600,231
20240403,115500,1365411480,17620,17690,17690,17620,26
20240403,115400,1364953220,17620,17620,17620,17620,6
20240403,115300,1364847500,17600,17600,17600,17600,0
20240403,115200,1364847500,17600,17600,17600,17600,1
20240403,115100,1364829900,17690,17610,17690,17610,164
20240403,115000,1361941780,17600,17620,17620,17600,34
20240403,114900,1361343360,17600,17670,17670,17600,24
20240403,114800,1360920850,17670,17690,17690,17670,2
20240403,114700,1360885490,17700,17700,17700,17700,0
20240403,114600,1360885490,17700,17700,17700,17700,1
20240403,114500,1360867790,17610,17610,17610,17610,300
20240403,114400,1355584790,17700,17700,17700,17700,287
20240403,114300,1350504890,17700,17590,17700,17590,102
20240403,114200,1348710200,17600,17670,17670,17590,1000
20240403,114100,1331075150,17700,17700,17700,17700,0
20240403,114000,1331075150,17700,17700,17700,17700,0
20240403,113900,1331075150,17700,17700,17700,17700,90
20240403,113800,1329482150,17700,17700,17700,17700,0
20240403,113700,1329482150,17700,17700,17700,17700,0
20240403,113600,1329482150,17700,17700,17700,17700,202
20240403,113500,1325906750,17700,17700,17700,17700,0
20240403,113400,1325906750,17700,17700,17700,17700,14
20240403,113300,1325658950,17700,17700,17700,17700,0
20240403,113200,1325658950,17700,17700,17700,17700,663
20240403,113100,1313923850,17660,17730,17730,17660,215
20240403,113000,1310123570,17700,17700,17700,17700,0
20240403,112900,1310123570,17700,17700,17700,17700,113
20240403,112800,1308123470,17670,17670,17670,17670,13
20240403,112700,1307893760,17670,17670,17670,17670,4
20240403,112600,1307823080,17670,17670,17670,17670,0
20240403,112500,1307823080,17670,17670,17670,17670,21
20240403,112400,1307452010,17670,17660,17670,17660,129
20240403,112300,1305172950,17640,17650,17650,17640,40
20240403,112200,1304467340,17640,17650,17650,17640,122
20240403,112100,1302314150,17660,17660,17660,17660,187
20240403,112000,1299011730,17650,17670,17670,17650,273
20240403,111900,1294192760,17670,17670,17670,17670,0
20240403,111800,1294192760,17670,17670,17700,17670,109
20240403,111700,1292266700,17670,17730,17730,17670,1381
20240403,111600,1267840020,17730,17740,17740,17720,613
20240403,111500,1256966670,17740,17750,17750,17740,11
20240403,111400,1256771520,17750,17750,17750,17750,16
20240403,111300,1256487520,17780,17740,17780,17740,64
20240403,111200,1255352080,17740,17740,17740,17740,33
20240403,111100,1254766660,17740,17740,17740,17740,23
20240403,111000,1254358640,17790,17790,17790,17790,0
20240403,110900,1254358640,17790,17740,17790,17740,346
20240403,110800,1248213260,17720,17720,17720,17720,6
20240403,110700,1248106940,17740,17720,17740,17710,32
20240403,110600,1247539540,17700,17700,17700,17700,0
20240403,110500,1247539540,17700,17700,17700,17700,165
20240403,110400,1244619040,17700,17700,17700,17700,50
20240403,110300,1243734040,17700,17700,17700,17700,10
20240403,110200,1243557040,17750,17750,17750,17750,1
20240403,110100,1243539290,17750,17750,17750,17750,2
20240403,110000,1243503790,17750,17750,17750,17750,0
20240403,105900,1243503790,17750,17750,17750,17750,0
20240403,105800,1243503790,17750,17750,17750,17750,3
20240403,105700,1243450540,17750,17750,17750,17750,1
20240403,105600,1243432790,17690,17690,17690,17690,55
20240403,105500,1242459840,17690,17690,17690,17690,75
20240403,105400,1241133090,17740,17760,17760,17740,2
20240403,105300,1241097590,17760,17770,17780,17660,523
20240403,105200,1231827650,17780,17780,17780,17780,0
20240403,105100,1231827650,17780,17780,17780,17780,0
20240403,105000,1231827650,17780,17780,17780,17780,5
20240403,104900,1231738750,17750,17750,17750,17750,0
20240403,104800,1231738750,17750,17760,17760,17750,10
20240403,104700,1231561240,17750,17750,17750,17680,4071
20240403,104600,1159462230,17750,17750,17750,17750,78
20240403,104500,1158077730,17750,17750,17750,17750,20
20240403,104400,1157722730,17750,17750,17750,17750,3
20240403,104300,1157669480,17740,17740,17740,17740,27
20240403,104200,1157190500,17720,17800,17800,17720,172
20240403,104100,1154136230,17800,17800,17800,17800,123
20240403,104000,1151946830,17800,17800,17800,17800,1
20240403,103900,1151929030,17840,17840,17840,17840,26
20240403,103800,1151465190,17850,17770,17850,17770,29
20240403,103700,1150949780,17790,17830,17830,17790,1228
20240403,103600,1129100440,17820,17850,17850,17820,294
20240403,103500,1123857090,17890,17890,17890,17870,989
20240403,103400,1106164160,17870,17840,17870,17840,57
20240403,103300,1105146200,17840,17830,17840,17830,28
20240403,103200,1104646860,17800,17800,17800,17700,781
20240403,103100,1090783950,17800,17800,17800,17800,316
20240403,103000,1085159150,17760,17730,17760,17730,516
20240403,102900,1075998080,17730,17730,17730,17730,11
20240403,102800,1075803050,17730,17730,17730,17730,33
20240403,102700,1075217960,17730,17730,17750,17730,187
20240403,102600,1071902250,17730,17730,17730,17730,0
20240403,102500,1071902250,17730,17730,17740,17730,731
20240403,102400,1058939940,17720,17720,17720,17720,60
20240403,102300,1057876740,17720,17720,17720,17720,0
20240403,102200,1057876740,17720,17720,17720,17720,0
20240403,102100,1057876740,17720,17720,17720,17720,1
20240403,102000,1057859020,17720,17620,17720,17600,30
20240403,101900,1057330710,17600,17640,17640,17600,145
20240403,101800,1054774380,17650,17660,17660,17650,318
20240403,101700,1049160190,17660,17670,17670,17660,99
20240403,101600,1047411340,17660,17660,17660,17660,0
20240403,101500,1047411340,17660,17670,17740,17660,50
20240403,101400,1046526370,17740,17740,17740,17670,36
20240403,101300,1045887800,17740,17740,17740,17740,2
20240403,101200,1045852320,17740,17730,17740,17730,300
20240403,101100,1040531320,17730,17640,17730,17640,20
20240403,101000,1040178430,17640,17730,17730,17640,5
20240403,100900,1040089870,17740,17640,17740,17640,326
20240403,100800,1034311090,17640,17640,17640,17640,143
20240403,100700,1031788570,17640,17640,17640,17640,61
20240403,100600,1030712530,17700,17700,17700,17700,6
20240403,100500,1030606330,17700,17620,17700,17620,1034
20240403,100400,1012354780,17610,17620,17620,17610,245
20240403,100300,1008040280,17600,17600,17600,17600,30
20240403,100200,1007512280,17670,17630,17670,17630,2905
20240403,100100,956287730,17630,17630,17630,17630,36
20240403,100000,955653050,17630,17650,17650,17630,81
20240403,095900,954223800,17650,17520,17650,17520,105
20240403,095800,952370680,17600,17560,17620,17560,657
20240403,095700,940817900,17560,17550,17570,17450,14
20240403,095600,940573160,17450,17510,17550,17450,124
20240403,095500,938403720,17570,17560,17570,17420,334
20240403,095400,932562860,17560,17550,17570,17550,125
20240403,095300,930367930,17560,17570,17570,17450,2557
20240403,095200,885745240,17580,17590,17590,17500,1628
20240403,095100,857237530,17590,17600,17600,17560,186
20240403,095000,853969290,17620,17500,17620,17370,2248
20240403,094900,814751640,17500,17680,17690,17200,5726
20240403,094800,714761240,17690,17760,17760,17680,6907
20240403,094700,592329190,17760,17800,17800,17760,369
20240403,094600,585773420,17800,17820,17820,17770,60
20240403,094500,584705590,17820,17800,17820,17780,63
20240403,094400,583584810,17820,17770,17820,17770,1110
20240403,094300,563859020,17770,17780,17780,17770,211
20240403,094200,560108590,17790,17790,17790,17790,1
20240403,094100,560090800,17780,17860,17860,17780,1724
20240403,094000,529376670,17860,17900,17900,17860,104
20240403,093900,527517470,17860,17900,17900,17860,6
20240403,093800,527410110,17940,17860,17970,17860,156
20240403,093700,524623440,17860,17860,17860,17860,7
20240403,093600,524498420,17860,17870,17870,17860,144
20240403,093500,521925450,17870,17910,17910,17870,740
20240403,093400,508682950,17900,17960,17960,17900,1118
20240403,093300,488666870,17960,18000,18000,17930,1645
20240403,093200,459102770,18010,18010,18010,18000,257
20240403,093100,454475120,18010,18010,18010,18010,12
20240403,093000,454259000,18010,18000,18010,17980,1624
20240403,092900,425032300,18000,18000,18010,18000,157
20240403,092800,422205290,18000,18000,18000,18000,22
20240403,092700,421809290,18010,17990,18010,17990,67
20240403,092600,420603850,17990,18070,18070,17990,440
20240403,092500,412682650,18010,18010,18010,18000,109
20240403,092400,410719860,18000,18030,18080,18000,470
20240403,092300,402250990,18000,18010,18010,18000,105
20240403,092200,400360720,18000,18000,18010,18000,334
20240403,092100,394348700,18000,18060,18060,18000,1921
20240403,092000,359672800,18070,18080,18080,18070,737
20240403,091900,346353660,18090,18130,18130,18090,391
20240403,091800,339266580,18120,18070,18140,18070,2620
20240403,091700,291802850,18100,17890,18100,17890,2512
20240403,091600,246571010,17890,17820,17890,17820,1035
20240403,091500,228062370,17820,17820,17820,17810,87
20240403,091400,226512120,17820,17820,17820,17800,739
20240403,091300,213354960,17800,17840,17840,17800,1293
20240403,091200,190318920,17840,17830,17840,17770,1456
20240403,091100,164346170,17770,17840,17840,17770,1664
20240403,091000,134737600,17840,17830,17850,17820,2241
20240403,090900,94776270,17830,17830,17850,17810,666
20240403,090800,82903670,17830,17810,17830,17810,80
20240403,090700,81478070,17810,17800,17880,17750,511
20240403,090600,72374660,17800,17740,17800,17740,583
20240403,090500,62010410,17740,17760,17760,17740,687
20240403,090400,49816200,17750,17800,17800,17740,342
20240403,090300,43739520,17810,17750,17810,17750,447
20240403,090200,35786450,17750,17730,17810,17700,165
20240403,090100,32863380,17730,17810,17810,17730,586
20240403,090000,22453500,17880,17830,17880,17800,1254