KissMeData/002020/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,183500,265581030,16970,16970,16970,16970,636
20240403,183400,265581030,16970,16970,16970,16970,0
20240403,183300,265581030,16970,16970,16970,16970,0
20240403,183200,265581030,16970,16970,16970,16970,0
20240403,183100,265581030,16970,16970,16970,16970,0
20240403,183000,265581030,16970,16970,16970,16970,0
20240403,182900,265581030,16970,16970,16970,16970,0
20240403,182800,265581030,16970,16970,16970,16970,0
20240403,182700,265581030,16970,16970,16970,16970,0
20240403,182600,265581030,16970,16970,16970,16970,0
20240403,182500,265581030,16970,16970,16970,16970,0
20240403,182400,265581030,16970,16970,16970,16970,0
20240403,182300,265581030,16970,16970,16970,16970,0
20240403,182200,265581030,16970,16970,16970,16970,0
20240403,182100,265581030,16970,16970,16970,16970,0
20240403,182000,265581030,16970,16970,16970,16970,0
20240403,181900,265581030,16970,16970,16970,16970,0
20240403,181800,265581030,16970,16970,16970,16970,0
20240403,181700,265581030,16970,16970,16970,16970,0
20240403,181600,265581030,16970,16970,16970,16970,0
20240403,181500,265581030,16970,16970,16970,16970,0
20240403,181400,265581030,16970,16970,16970,16970,0
20240403,181300,265581030,16970,16970,16970,16970,0
20240403,181200,265581030,16970,16970,16970,16970,0
20240403,181100,265581030,16970,16970,16970,16970,0
20240403,181000,265581030,16970,16970,16970,16970,0
20240403,180900,265581030,16970,16970,16970,16970,0
20240403,180800,265581030,16970,16970,16970,16970,0
20240403,180700,265581030,16970,16970,16970,16970,0
20240403,180600,265581030,16970,16970,16970,16970,0
20240403,180500,265581030,16970,16970,16970,16970,636
20240403,180400,265581030,16970,16970,16970,16970,0
20240403,180300,265581030,16970,16970,16970,16970,0
20240403,180200,265581030,16970,16970,16970,16970,0
20240403,180100,265581030,16970,16970,16970,16970,0
20240403,180000,265581030,16970,16970,16970,16970,0
20240403,175900,265581030,16970,16970,16970,16970,0
20240403,175800,265581030,16970,16970,16970,16970,0
20240403,175700,265581030,16970,16970,16970,16970,0
20240403,175600,265581030,16970,16970,16970,16970,0
20240403,175500,265581030,16970,16970,16970,16970,0
20240403,175400,265581030,16970,16970,16970,16970,0
20240403,175300,265581030,16970,16970,16970,16970,0
20240403,175200,265581030,16970,16970,16970,16970,0
20240403,175100,265581030,16970,16970,16970,16970,0
20240403,175000,265581030,16970,16970,16970,16970,0
20240403,174900,265581030,16970,16970,16970,16970,0
20240403,174800,265581030,16970,16970,16970,16970,0
20240403,174700,265581030,16970,16970,16970,16970,0
20240403,174600,265581030,16970,16970,16970,16970,0
20240403,174500,265581030,16970,16970,16970,16970,0
20240403,174400,265581030,16970,16970,16970,16970,0
20240403,174300,265581030,16970,16970,16970,16970,0
20240403,174200,265581030,16970,16970,16970,16970,0
20240403,174100,265581030,16970,16970,16970,16970,0
20240403,174000,265581030,16970,16970,16970,16970,0
20240403,173900,265581030,16970,16970,16970,16970,0
20240403,173800,265581030,16970,16970,16970,16970,0
20240403,173700,265581030,16970,16970,16970,16970,0
20240403,173600,265581030,16970,16970,16970,16970,0
20240403,173500,265581030,16970,16970,16970,16970,636
20240403,173400,265581030,16970,16970,16970,16970,0
20240403,173300,265581030,16970,16970,16970,16970,0
20240403,173200,265581030,16970,16970,16970,16970,0
20240403,173100,265581030,16970,16970,16970,16970,0
20240403,173000,265581030,16970,16970,16970,16970,0
20240403,172900,265581030,16970,16970,16970,16970,0
20240403,172800,265581030,16970,16970,16970,16970,0
20240403,172700,265581030,16970,16970,16970,16970,0
20240403,172600,265581030,16970,16970,16970,16970,0
20240403,172500,265581030,16970,16970,16970,16970,0
20240403,172400,265581030,16970,16970,16970,16970,0
20240403,172300,265581030,16970,16970,16970,16970,0
20240403,172200,265581030,16970,16970,16970,16970,0
20240403,172100,265581030,16970,16970,16970,16970,0
20240403,172000,265581030,16970,16970,16970,16970,0
20240403,171900,265581030,16970,16970,16970,16970,0
20240403,171800,265581030,16970,16970,16970,16970,0
20240403,171700,265581030,16970,16970,16970,16970,0
20240403,171600,265581030,16970,16970,16970,16970,0
20240403,171500,265581030,16970,16970,16970,16970,0
20240403,171400,265581030,16970,16970,16970,16970,0
20240403,171300,265581030,16970,16970,16970,16970,0
20240403,171200,265581030,16970,16970,16970,16970,0
20240403,171100,265581030,16970,16970,16970,16970,0
20240403,171000,265581030,16970,16970,16970,16970,0
20240403,170900,265581030,16970,16970,16970,16970,0
20240403,170800,265581030,16970,16970,16970,16970,0
20240403,170700,265581030,16970,16970,16970,16970,0
20240403,170600,265581030,16970,16970,16970,16970,0
20240403,170500,265581030,16970,16970,16970,16970,636
20240403,170400,265581030,16970,16970,16970,16970,0
20240403,170300,265581030,16970,16970,16970,16970,0
20240403,170200,265581030,16970,16970,16970,16970,0
20240403,170100,265581030,16970,16970,16970,16970,0
20240403,170000,265581030,16970,16970,16970,16970,0
20240403,165900,265581030,16970,16970,16970,16970,0
20240403,165800,265581030,16970,16970,16970,16970,0
20240403,165700,265581030,16970,16970,16970,16970,0
20240403,165600,265581030,16970,16970,16970,16970,0
20240403,165500,265581030,16970,16970,16970,16970,0
20240403,165400,265581030,16970,16970,16970,16970,0
20240403,165300,265581030,16970,16970,16970,16970,0
20240403,165200,265581030,16970,16970,16970,16970,0
20240403,165100,265581030,16970,16970,16970,16970,0
20240403,165000,265581030,16970,16970,16970,16970,0
20240403,164900,265581030,16970,16970,16970,16970,0
20240403,164800,265581030,16970,16970,16970,16970,0
20240403,164700,265581030,16970,16970,16970,16970,0
20240403,164600,265581030,16970,16970,16970,16970,0
20240403,164500,265581030,16970,16970,16970,16970,0
20240403,164400,265581030,16970,16970,16970,16970,0
20240403,164300,265581030,16970,16970,16970,16970,0
20240403,164200,265581030,16970,16970,16970,16970,0
20240403,164100,265581030,16970,16970,16970,16970,0
20240403,164000,265581030,16970,16970,16970,16970,0
20240403,163900,265581030,16970,16970,16970,16970,0
20240403,163800,265581030,16970,16970,16970,16970,0
20240403,163700,265581030,16970,16970,16970,16970,0
20240403,163600,265581030,16970,16970,16970,16970,0
20240403,163500,265581030,16970,16970,16970,16970,636
20240403,163400,265581030,16970,16970,16970,16970,0
20240403,163300,265581030,16970,16970,16970,16970,0
20240403,163200,265581030,16970,16970,16970,16970,0
20240403,163100,265581030,16970,16970,16970,16970,0
20240403,163000,265581030,16970,16970,16970,16970,0
20240403,162900,265581030,16970,16970,16970,16970,0
20240403,162800,265581030,16970,16970,16970,16970,0
20240403,162700,265581030,16970,16970,16970,16970,0
20240403,162600,265581030,16970,16970,16970,16970,0
20240403,162500,265581030,16970,16970,16970,16970,0
20240403,162400,265581030,16970,16970,16970,16970,0
20240403,162300,265581030,16970,16970,16970,16970,0
20240403,162200,265581030,16970,16970,16970,16970,0
20240403,162100,265581030,16970,16970,16970,16970,0
20240403,162000,265581030,16970,16970,16970,16970,0
20240403,161900,265581030,16970,16970,16970,16970,0
20240403,161800,265581030,16970,16970,16970,16970,0
20240403,161700,265581030,16970,16970,16970,16970,0
20240403,161600,265581030,16970,16970,16970,16970,0
20240403,161500,265581030,16970,16970,16970,16970,0
20240403,161400,265581030,16970,16970,16970,16970,0
20240403,161300,265581030,16970,16970,16970,16970,0
20240403,161200,265581030,16970,16970,16970,16970,0
20240403,161100,265581030,16970,16970,16970,16970,0
20240403,161000,265581030,16970,16970,16970,16970,0
20240403,160900,265581030,16970,16970,16970,16970,0
20240403,160800,265581030,16970,16970,16970,16970,0
20240403,160700,265581030,16970,16970,16970,16970,0
20240403,160600,265581030,16970,16970,16970,16970,0
20240403,160500,265581030,16970,16970,16970,16970,636
20240403,160400,265581030,16970,16970,16970,16970,0
20240403,160300,265581030,16970,16970,16970,16970,0
20240403,160200,265581030,16970,16970,16970,16970,0
20240403,160100,265581030,16970,16970,16970,16970,0
20240403,160000,265581030,16970,16970,16970,16970,0
20240403,155900,265581030,16970,16970,16970,16970,0
20240403,155800,265581030,16970,16970,16970,16970,0
20240403,155700,265581030,16970,16970,16970,16970,0
20240403,155600,265581030,16970,16970,16970,16970,0
20240403,155500,265581030,16970,16970,16970,16970,0
20240403,155400,265581030,16970,16970,16970,16970,0
20240403,155300,265581030,16970,16970,16970,16970,0
20240403,155200,265581030,16970,16970,16970,16970,0
20240403,155100,265581030,16970,16970,16970,16970,0
20240403,155000,265581030,16970,16970,16970,16970,0
20240403,154900,265581030,16970,16970,16970,16970,0
20240403,154800,265581030,16970,16970,16970,16970,0
20240403,154700,265581030,16970,16970,16970,16970,0
20240403,154600,265581030,16970,16970,16970,16970,0
20240403,154500,265581030,16970,16970,16970,16970,0
20240403,154400,265581030,16970,16970,16970,16970,0
20240403,154300,265581030,16970,16970,16970,16970,0
20240403,154200,265581030,16970,16970,16970,16970,0
20240403,154100,265581030,16970,16970,16970,16970,0
20240403,154000,265581030,16970,16970,16970,16970,0
20240403,153900,265581030,16970,16970,16970,16970,0
20240403,153800,265581030,16970,16970,16970,16970,0
20240403,153700,265581030,16970,16970,16970,16970,0
20240403,153600,265581030,16970,16970,16970,16970,0
20240403,153500,265581030,16970,16970,16970,16970,636
20240403,153400,265581030,16970,16970,16970,16970,0
20240403,153300,265581030,16970,16970,16970,16970,0
20240403,153200,265581030,16970,16970,16970,16970,0
20240403,153100,265581030,16970,16970,16970,16970,0
20240403,153000,265581030,16970,16970,16970,16970,636
20240403,152900,254788110,16900,16900,16900,16900,0
20240403,152800,254788110,16900,16900,16900,16900,0
20240403,152700,254788110,16900,16900,16900,16900,0
20240403,152600,254788110,16900,16900,16900,16900,0
20240403,152500,254788110,16900,16900,16900,16900,0
20240403,152400,254788110,16900,16900,16900,16900,0
20240403,152300,254788110,16900,16900,16900,16900,0
20240403,152200,254788110,16900,16900,16900,16900,0
20240403,152100,254788110,16900,16900,16900,16900,0
20240403,152000,254788110,16900,16900,16900,16900,0
20240403,151900,254788110,16900,16770,16900,16770,193
20240403,151800,251541710,16780,16780,16780,16780,325
20240403,151700,246088210,16780,16780,16780,16780,0
20240403,151600,246088210,16780,16780,16780,16780,6
20240403,151500,245987530,16790,16790,16790,16790,100
20240403,151400,244308530,16780,16780,16780,16780,3
20240403,151300,244258190,16780,16790,16790,16780,310
20240403,151200,239055880,16790,16790,16790,16790,90
20240403,151100,237544780,16790,16790,16790,16790,0
20240403,151000,237544780,16790,16770,16790,16770,26
20240403,150900,237108260,16770,16770,16770,16770,10
20240403,150800,236940560,16780,16780,16780,16780,10
20240403,150700,236772760,16800,16770,16800,16770,111
20240403,150600,234911260,16770,16770,16770,16770,579
20240403,150500,225201430,16790,16800,16800,16790,9
20240403,150400,225050290,16800,16790,16800,16780,9
20240403,150300,224899200,16800,16800,16800,16800,0
20240403,150200,224899200,16800,16800,16800,16800,0
20240403,150100,224899200,16800,16800,16800,16800,0
20240403,150000,224899200,16800,16790,16800,16780,178
20240403,145900,221912120,16790,16790,16790,16790,1
20240403,145800,221895330,16780,16780,16780,16780,40
20240403,145700,221224130,16800,16800,16800,16800,0
20240403,145600,221224130,16800,16800,16800,16800,67
20240403,145500,220098530,16800,16800,16800,16800,0
20240403,145400,220098530,16800,16800,16800,16800,100
20240403,145300,218418530,16800,16800,16800,16800,0
20240403,145200,218418530,16800,16800,16800,16800,0
20240403,145100,218418530,16800,16800,16800,16800,0
20240403,145000,218418530,16800,16800,16800,16800,0
20240403,144900,218418530,16800,16800,16800,16800,6
20240403,144800,218317730,16800,16800,16800,16800,0
20240403,144700,218317730,16800,16800,16800,16800,3
20240403,144600,218267330,16810,16780,16810,16780,34
20240403,144500,217696680,16780,16780,16780,16770,87
20240403,144400,216237040,16780,16780,16780,16780,9
20240403,144300,216086020,16770,16770,16770,16770,1
20240403,144200,216069250,16780,16800,16800,16780,207
20240403,144100,212595310,16780,16780,16780,16780,0
20240403,144000,212595310,16780,16780,16780,16780,5
20240403,143900,212511410,16780,16780,16780,16780,0
20240403,143800,212511410,16780,16780,16780,16780,0
20240403,143700,212511410,16780,16780,16780,16780,0
20240403,143600,212511410,16780,16780,16780,16780,0
20240403,143500,212511410,16780,16780,16780,16780,100
20240403,143400,210833410,16780,16780,16780,16780,0
20240403,143300,210833410,16780,16780,16780,16780,0
20240403,143200,210833410,16780,16780,16780,16780,0
20240403,143100,210833410,16780,16780,16780,16780,0
20240403,143000,210833410,16780,16780,16780,16780,21
20240403,142900,210481030,16790,16790,16790,16790,2
20240403,142800,210447450,16790,16790,16790,16780,35
20240403,142700,209859820,16790,16810,16810,16790,764
20240403,142600,197024120,16820,16820,16820,16820,0
20240403,142500,197024120,16820,16810,16820,16810,7
20240403,142400,196906440,16820,16820,16820,16820,0
20240403,142300,196906440,16820,16820,16820,16820,1
20240403,142200,196889620,16810,16810,16810,16810,0
20240403,142100,196889620,16810,16820,16820,16810,27
20240403,142000,196435700,16820,16820,16820,16820,23
20240403,141900,196048840,16820,16820,16820,16820,0
20240403,141800,196048840,16820,16820,16820,16820,0
20240403,141700,196048840,16820,16820,16820,16820,0
20240403,141600,196048840,16820,16820,16820,16820,7
20240403,141500,195931100,16820,16820,16820,16820,0
20240403,141400,195931100,16820,16820,16820,16820,0
20240403,141300,195931100,16820,16820,16820,16820,0
20240403,141200,195931100,16820,16820,16820,16820,0
20240403,141100,195931100,16820,16820,16820,16820,0
20240403,141000,195931100,16820,16820,16820,16820,0
20240403,140900,195931100,16820,16820,16820,16820,5
20240403,140800,195847000,16810,16810,16810,16810,0
20240403,140700,195847000,16810,16810,16810,16810,0
20240403,140600,195847000,16810,16810,16810,16810,0
20240403,140500,195847000,16810,16810,16810,16810,0
20240403,140400,195847000,16810,16830,16830,16810,34
20240403,140300,195274860,16800,16800,16800,16800,0
20240403,140200,195274860,16800,16800,16800,16800,0
20240403,140100,195274860,16800,16800,16800,16800,0
20240403,140000,195274860,16800,16800,16800,16800,0
20240403,135900,195274860,16800,16820,16820,16800,272
20240403,135800,190704820,16820,16820,16820,16820,5
20240403,135700,190620720,16820,16820,16820,16820,0
20240403,135600,190620720,16820,16830,16830,16820,284
20240403,135500,185843140,16830,16840,16840,16830,46
20240403,135400,185068640,16850,16850,16850,16850,1
20240403,135300,185051790,16840,16840,16840,16840,5
20240403,135200,184967590,16860,16850,16860,16850,3
20240403,135100,184917020,16860,16850,16860,16850,2
20240403,135000,184883310,16850,16860,16860,16850,3
20240403,134900,184832740,16840,16840,16840,16840,48
20240403,134800,184024420,16860,16860,16860,16860,0
20240403,134700,184024420,16860,16860,16860,16860,3
20240403,134600,183973840,16860,16860,16860,16860,1
20240403,134500,183956980,16860,16860,16860,16860,1
20240403,134400,183940120,16860,16860,16860,16860,0
20240403,134300,183940120,16860,16860,16860,16860,0
20240403,134200,183940120,16860,16860,16860,16860,0
20240403,134100,183940120,16860,16860,16860,16860,0
20240403,134000,183940120,16860,16860,16860,16860,2
20240403,133900,183906400,16850,16850,16850,16850,2
20240403,133800,183872700,16850,16850,16850,16850,1
20240403,133700,183855850,16850,16850,16850,16850,85
20240403,133600,182423600,16850,16850,16850,16850,4
20240403,133500,182356200,16850,16850,16850,16850,0
20240403,133400,182356200,16850,16850,16850,16850,9
20240403,133300,182204550,16840,16840,16840,16840,90
20240403,133200,180688950,16850,16850,16850,16850,0
20240403,133100,180688950,16850,16850,16850,16850,0
20240403,133000,180688950,16850,16850,16850,16850,0
20240403,132900,180688950,16850,16850,16850,16850,0
20240403,132800,180688950,16850,16850,16850,16850,1
20240403,132700,180672100,16860,16860,16860,16860,1
20240403,132600,180655240,16840,16840,16840,16840,0
20240403,132500,180655240,16840,16840,16840,16840,0
20240403,132400,180655240,16840,16840,16840,16840,0
20240403,132300,180655240,16840,16840,16840,16840,110
20240403,132200,178802840,16840,16850,16850,16840,50
20240403,132100,177960790,16850,16850,16850,16850,20
20240403,132000,177623790,16850,16850,16850,16850,21
20240403,131900,177269940,16850,16850,16850,16850,0
20240403,131800,177269940,16850,16850,16850,16850,0
20240403,131700,177269940,16850,16850,16850,16850,0
20240403,131600,177269940,16850,16850,16850,16850,6
20240403,131500,177168840,16860,16860,16860,16860,2
20240403,131400,177135120,16860,16860,16860,16860,0
20240403,131300,177135120,16860,16860,16860,16860,0
20240403,131200,177135120,16860,16860,16860,16860,0
20240403,131100,177135120,16860,16860,16860,16860,0
20240403,131000,177135120,16860,16860,16860,16860,0
20240403,130900,177135120,16860,16860,16860,16860,0
20240403,130800,177135120,16860,16860,16860,16860,0
20240403,130700,177135120,16860,16860,16860,16860,0
20240403,130600,177135120,16860,16860,16860,16860,8
20240403,130500,177000240,16850,16850,16850,16850,0
20240403,130400,177000240,16850,16850,16850,16850,0
20240403,130300,177000240,16850,16850,16850,16850,0
20240403,130200,177000240,16850,16850,16850,16850,0
20240403,130100,177000240,16850,16850,16850,16850,0
20240403,130000,177000240,16850,16850,16850,16850,0
20240403,125900,177000240,16850,16850,16850,16850,0
20240403,125800,177000240,16850,16850,16850,16850,22
20240403,125700,176629540,16870,16870,16870,16870,0
20240403,125600,176629540,16870,16870,16870,16870,0
20240403,125500,176629540,16870,16870,16870,16870,0
20240403,125400,176629540,16870,16860,16870,16860,4
20240403,125300,176562070,16860,16860,16860,16860,0
20240403,125200,176562070,16860,16860,16860,16860,0
20240403,125100,176562070,16860,16860,16860,16860,1
20240403,125000,176545210,16880,16860,16880,16860,12
20240403,124900,176342670,16880,16860,16880,16860,50
20240403,124800,175499130,16850,16850,16850,16850,3
20240403,124700,175448580,16870,16870,16870,16870,0
20240403,124600,175448580,16870,16860,16870,16860,4
20240403,124500,175381120,16870,16860,16870,16860,7
20240403,124400,175263060,16870,16870,16870,16860,4
20240403,124300,175195590,16860,16870,16870,16860,38
20240403,124200,174554630,16870,16860,16870,16860,22
20240403,124100,174183580,16870,16860,16870,16860,17
20240403,124000,173896850,16870,16860,16870,16860,4
20240403,123900,173829380,16860,16860,16860,16860,1
20240403,123800,173812520,16870,16870,16870,16870,0
20240403,123700,173812520,16870,16850,16870,16850,80
20240403,123600,172464480,16820,16820,16820,16820,0
20240403,123500,172464480,16820,16820,16820,16820,0
20240403,123400,172464480,16820,16820,16820,16820,0
20240403,123300,172464480,16820,16820,16820,16820,37
20240403,123200,171842140,16800,16800,16800,16800,0
20240403,123100,171842140,16800,16800,16800,16800,0
20240403,123000,171842140,16800,16800,16800,16800,0
20240403,122900,171842140,16800,16800,16820,16800,292
20240403,122800,166936140,16810,16810,16810,16810,0
20240403,122700,166936140,16810,16820,16820,16810,988
20240403,122600,150323020,16820,16820,16820,16820,0
20240403,122500,150323020,16820,16820,16820,16820,0
20240403,122400,150323020,16820,16820,16820,16820,0
20240403,122300,150323020,16820,16820,16820,16820,0
20240403,122200,150323020,16820,16820,16820,16820,3
20240403,122100,150272560,16820,16820,16820,16820,0
20240403,122000,150272560,16820,16820,16820,16820,160
20240403,121900,147581360,16820,16820,16820,16820,0
20240403,121800,147581360,16820,16820,16820,16820,0
20240403,121700,147581360,16820,16820,16820,16820,0
20240403,121600,147581360,16820,16820,16820,16820,0
20240403,121500,147581360,16820,16820,16820,16820,23
20240403,121400,147194500,16820,16820,16820,16820,0
20240403,121300,147194500,16820,16820,16820,16820,0
20240403,121200,147194500,16820,16820,16820,16820,0
20240403,121100,147194500,16820,16820,16820,16820,0
20240403,121000,147194500,16820,16820,16820,16820,0
20240403,120900,147194500,16820,16820,16820,16820,0
20240403,120800,147194500,16820,16820,16820,16820,0
20240403,120700,147194500,16820,16820,16820,16820,179
20240403,120600,144183720,16810,16810,16810,16810,0
20240403,120500,144183720,16810,16810,16810,16810,0
20240403,120400,144183720,16810,16810,16810,16810,0
20240403,120300,144183720,16810,16810,16810,16810,0
20240403,120200,144183720,16810,16820,16820,16810,9
20240403,120100,144032370,16810,16810,16810,16810,0
20240403,120000,144032370,16810,16810,16810,16810,0
20240403,115900,144032370,16810,16810,16810,16810,0
20240403,115800,144032370,16810,16810,16810,16810,0
20240403,115700,144032370,16810,16810,16810,16810,0
20240403,115600,144032370,16810,16810,16810,16810,4
20240403,115500,143965130,16810,16810,16810,16810,298
20240403,115400,138955750,16820,16820,16820,16820,5
20240403,115300,138871650,16820,16820,16820,16820,0
20240403,115200,138871650,16820,16810,16820,16810,33
20240403,115100,138316870,16810,16810,16810,16810,5
20240403,115000,138232820,16820,16840,16840,16810,161
20240403,114900,135525510,16840,16840,16840,16840,7
20240403,114800,135407630,16840,16850,16850,16830,845
20240403,114700,121179680,16840,16840,16840,16840,0
20240403,114600,121179680,16840,16840,16840,16840,0
20240403,114500,121179680,16840,16840,16840,16840,0
20240403,114400,121179680,16840,16840,16840,16840,0
20240403,114300,121179680,16840,16840,16840,16840,0
20240403,114200,121179680,16840,16850,16850,16840,16
20240403,114100,120910130,16850,16850,16850,16850,0
20240403,114000,120910130,16850,16850,16850,16850,0
20240403,113900,120910130,16850,16860,16860,16850,700
20240403,113800,109114460,16860,16860,16860,16860,0
20240403,113700,109114460,16860,16860,16860,16860,2
20240403,113600,109080740,16860,16860,16860,16860,0
20240403,113500,109080740,16860,16860,16860,16860,0
20240403,113400,109080740,16860,16860,16860,16860,0
20240403,113300,109080740,16860,16860,16860,16860,0
20240403,113200,109080740,16860,16860,16860,16860,0
20240403,113100,109080740,16860,16860,16860,16860,0
20240403,113000,109080740,16860,16860,16860,16860,0
20240403,112900,109080740,16860,16860,16860,16860,174
20240403,112800,106147100,16850,16850,16850,16850,0
20240403,112700,106147100,16850,16850,16850,16850,0
20240403,112600,106147100,16850,16850,16850,16850,100
20240403,112500,104462100,16860,16860,16860,16860,2
20240403,112400,104428380,16860,16860,16860,16860,0
20240403,112300,104428380,16860,16860,16860,16860,0
20240403,112200,104428380,16860,16860,16860,16860,0
20240403,112100,104428380,16860,16860,16860,16860,0
20240403,112000,104428380,16860,16860,16860,16860,300
20240403,111900,99370380,16850,16850,16850,16850,0
20240403,111800,99370380,16850,16850,16850,16850,0
20240403,111700,99370380,16850,16850,16850,16850,0
20240403,111600,99370380,16850,16860,16860,16850,7
20240403,111500,99252420,16850,16850,16850,16850,20
20240403,111400,98915420,16850,16850,16850,16850,10
20240403,111300,98746920,16860,16860,16860,16860,0
20240403,111200,98746920,16860,16860,16860,16860,0
20240403,111100,98746920,16860,16860,16860,16860,0
20240403,111000,98746920,16860,16860,16860,16860,0
20240403,110900,98746920,16860,16860,16860,16860,0
20240403,110800,98746920,16860,16860,16860,16860,2
20240403,110700,98713200,16850,16850,16850,16850,7
20240403,110600,98595250,16860,16860,16860,16860,1
20240403,110500,98578390,16850,16850,16850,16850,0
20240403,110400,98578390,16850,16850,16850,16850,22
20240403,110300,98207690,16850,16850,16850,16850,0
20240403,110200,98207690,16850,16850,16850,16850,4
20240403,110100,98140290,16860,16860,16860,16860,4
20240403,110000,98072850,16850,16870,16870,16850,55
20240403,105900,97146080,16850,16850,16850,16850,15
20240403,105800,96893330,16860,16860,16860,16860,0
20240403,105700,96893330,16860,16860,16860,16860,0
20240403,105600,96893330,16860,16860,16860,16860,10
20240403,105500,96724730,16860,16860,16860,16860,0
20240403,105400,96724730,16860,16860,16860,16860,1
20240403,105300,96707870,16850,16850,16850,16850,0
20240403,105200,96707870,16850,16850,16850,16850,138
20240403,105100,94382570,16850,16850,16850,16850,0
20240403,105000,94382570,16850,16850,16850,16850,0
20240403,104900,94382570,16850,16850,16850,16850,0
20240403,104800,94382570,16850,16850,16850,16850,56
20240403,104700,93438970,16850,16850,16850,16850,0
20240403,104600,93438970,16850,16860,16860,16850,137
20240403,104500,91130120,16860,16860,16860,16860,100
20240403,104400,89444120,16860,16860,16860,16860,1
20240403,104300,89427260,16860,16860,16860,16860,0
20240403,104200,89427260,16860,16860,16860,16860,1
20240403,104100,89410400,16870,16870,16870,16870,0
20240403,104000,89410400,16870,16870,16870,16870,65
20240403,103900,88313850,16860,16860,16860,16860,0
20240403,103800,88313850,16860,16860,16860,16860,0
20240403,103700,88313850,16860,16860,16860,16860,0
20240403,103600,88313850,16860,16860,16860,16860,0
20240403,103500,88313850,16860,16860,16860,16860,10
20240403,103400,88145250,16860,16860,16860,16860,0
20240403,103300,88145250,16860,16860,16860,16860,27
20240403,103200,87690030,16860,16860,16860,16860,0
20240403,103100,87690030,16860,16860,16860,16860,0
20240403,103000,87690030,16860,16860,16860,16860,0
20240403,102900,87690030,16860,16860,16860,16860,0
20240403,102800,87690030,16860,16860,16860,16860,0
20240403,102700,87690030,16860,16860,16860,16860,1
20240403,102600,87673170,16860,16860,16860,16860,0
20240403,102500,87673170,16860,16860,16860,16860,1
20240403,102400,87656310,16860,16860,16860,16860,0
20240403,102300,87656310,16860,16860,16860,16860,3
20240403,102200,87605730,16860,16860,16860,16860,30
20240403,102100,87099930,16850,16860,16860,16850,133
20240403,102000,84858390,16870,16870,16870,16870,31
20240403,101900,84335420,16880,16880,16880,16880,24
20240403,101800,83930300,16880,16880,16890,16880,12
20240403,101700,83727730,16880,16880,16880,16880,16
20240403,101600,83457650,16870,16890,16890,16870,374
20240403,101500,77145690,16910,16910,16910,16910,3
20240403,101400,77094960,16900,16900,16900,16900,2
20240403,101300,77061160,16900,16900,16900,16900,82
20240403,101200,75675360,16900,16900,16900,16900,0
20240403,101100,75675360,16900,16900,16900,16900,135
20240403,101000,73393860,16910,16910,16910,16910,200
20240403,100900,70011860,16920,16920,16920,16920,0
20240403,100800,70011860,16920,16920,16920,16920,0
20240403,100700,70011860,16920,16920,16920,16920,1
20240403,100600,69994940,16910,16910,16910,16910,0
20240403,100500,69994940,16910,16910,16910,16910,0
20240403,100400,69994940,16910,16910,16910,16910,2
20240403,100300,69961120,16910,16910,16910,16910,77
20240403,100200,68659050,16910,16910,16910,16910,1
20240403,100100,68642140,16910,16910,16910,16910,1
20240403,100000,68625230,16900,16900,16900,16900,0
20240403,095900,68625230,16900,16900,16900,16900,0
20240403,095800,68625230,16900,16900,16900,16900,24
20240403,095700,68219630,16900,16900,16900,16900,100
20240403,095600,66529630,16890,16880,16890,16880,74
20240403,095500,65280280,16900,16880,16900,16880,81
20240403,095400,63912920,16870,16870,16870,16870,2
20240403,095300,63879180,16880,16870,16880,16870,12
20240403,095200,63676720,16870,16860,16870,16860,19
20240403,095100,63356340,16860,16860,16860,16860,0
20240403,095000,63356340,16860,16860,16860,16860,45
20240403,094900,62597640,16860,16860,16860,16860,3
20240403,094800,62547060,16850,16850,16850,16850,38
20240403,094700,61906760,16860,16860,16860,16860,57
20240403,094600,60945740,16870,16870,16870,16870,1
20240403,094500,60928870,16870,16870,16870,16870,0
20240403,094400,60928870,16870,16870,16880,16870,31
20240403,094300,60405890,16880,16880,16880,16880,14
20240403,094200,60169570,16890,16890,16890,16890,0
20240403,094100,60169570,16890,16900,16900,16890,54
20240403,094000,59257170,16900,16890,16900,16890,3
20240403,093900,59206480,16890,16890,16890,16890,7
20240403,093800,59088250,16880,16880,16880,16880,1
20240403,093700,59071370,16880,16880,16880,16880,221
20240403,093600,55340890,16890,16900,16900,16890,105
20240403,093500,53566430,16890,16890,16890,16890,0
20240403,093400,53566430,16890,16890,16890,16890,0
20240403,093300,53566430,16890,16890,16890,16890,122
20240403,093200,51505850,16900,16890,16900,16890,11
20240403,093100,51320050,16900,16900,16900,16900,10
20240403,093000,51151050,16900,16900,16900,16900,0
20240403,092900,51151050,16900,16890,16900,16890,124
20240403,092800,49055640,16910,16910,16910,16910,1
20240403,092700,49038730,16910,16910,16910,16910,0
20240403,092600,49038730,16910,16910,16910,16900,69
20240403,092500,47872330,16970,16970,16970,16970,0
20240403,092400,47872330,16970,16910,16970,16910,3
20240403,092300,47821480,16900,16890,16900,16880,327
20240403,092200,42296650,16890,16890,16890,16890,110
20240403,092100,40438750,16900,16900,16900,16900,0
20240403,092000,40438750,16900,16900,16900,16900,1
20240403,091900,40421850,16900,16900,16900,16900,2
20240403,091800,40388050,16900,16900,16900,16900,101
20240403,091700,38681150,16890,16890,16890,16890,2
20240403,091600,38647370,16880,16880,16890,16880,4
20240403,091500,38579840,16880,16880,16900,16880,7
20240403,091400,38461640,16900,16910,16910,16900,463
20240403,091300,30636920,16900,16900,16900,16900,0
20240403,091200,30636920,16900,16900,16900,16900,0
20240403,091100,30636920,16900,16900,16900,16900,0
20240403,091000,30636920,16900,16920,16920,16900,366
20240403,090900,24448530,16920,16940,16940,16920,203
20240403,090800,21012710,16950,16960,16970,16950,21
20240403,090700,20656540,16970,16970,16970,16970,61
20240403,090600,19621370,16930,16930,16930,16930,0
20240403,090500,19621370,16930,16930,16930,16930,0
20240403,090400,19621370,16930,16940,16940,16930,87
20240403,090300,18148450,16940,16990,16990,16940,282
20240403,090200,13371220,16950,16950,16950,16950,5
20240403,090100,13286470,16950,16980,16980,16950,30
20240403,090000,12777410,16990,17050,17050,16990,751