KissMeData/043370/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,191600,471433640,10860,10860,10860,10860,2520
20240405,191500,471433640,10860,10860,10860,10860,0
20240405,191400,471433640,10860,10860,10860,10860,0
20240405,191300,471433640,10860,10860,10860,10860,0
20240405,191200,471433640,10860,10860,10860,10860,0
20240405,191100,471433640,10860,10860,10860,10860,0
20240405,191000,471433640,10860,10860,10860,10860,0
20240405,190900,471433640,10860,10860,10860,10860,0
20240405,190800,471433640,10860,10860,10860,10860,0
20240405,190700,471433640,10860,10860,10860,10860,0
20240405,190600,471433640,10860,10860,10860,10860,0
20240405,190500,471433640,10860,10860,10860,10860,0
20240405,190400,471433640,10860,10860,10860,10860,0
20240405,190300,471433640,10860,10860,10860,10860,0
20240405,190200,471433640,10860,10860,10860,10860,0
20240405,190100,471433640,10860,10860,10860,10860,0
20240405,190000,471433640,10860,10860,10860,10860,0
20240405,185900,471433640,10860,10860,10860,10860,0
20240405,185800,471433640,10860,10860,10860,10860,0
20240405,185700,471433640,10860,10860,10860,10860,0
20240405,185600,471433640,10860,10860,10860,10860,0
20240405,185500,471433640,10860,10860,10860,10860,0
20240405,185400,471433640,10860,10860,10860,10860,0
20240405,185300,471433640,10860,10860,10860,10860,0
20240405,185200,471433640,10860,10860,10860,10860,0
20240405,185100,471433640,10860,10860,10860,10860,0
20240405,185000,471433640,10860,10860,10860,10860,0
20240405,184900,471433640,10860,10860,10860,10860,0
20240405,184800,471433640,10860,10860,10860,10860,0
20240405,184700,471433640,10860,10860,10860,10860,0
20240405,184600,471433640,10860,10860,10860,10860,2520
20240405,184500,471433640,10860,10860,10860,10860,0
20240405,184400,471433640,10860,10860,10860,10860,0
20240405,184300,471433640,10860,10860,10860,10860,0
20240405,184200,471433640,10860,10860,10860,10860,0
20240405,184100,471433640,10860,10860,10860,10860,0
20240405,184000,471433640,10860,10860,10860,10860,0
20240405,183900,471433640,10860,10860,10860,10860,0
20240405,183800,471433640,10860,10860,10860,10860,0
20240405,183700,471433640,10860,10860,10860,10860,0
20240405,183600,471433640,10860,10860,10860,10860,0
20240405,183500,471433640,10860,10860,10860,10860,0
20240405,183400,471433640,10860,10860,10860,10860,0
20240405,183300,471433640,10860,10860,10860,10860,0
20240405,183200,471433640,10860,10860,10860,10860,0
20240405,183100,471433640,10860,10860,10860,10860,0
20240405,183000,471433640,10860,10860,10860,10860,0
20240405,182900,471433640,10860,10860,10860,10860,0
20240405,182800,471433640,10860,10860,10860,10860,0
20240405,182700,471433640,10860,10860,10860,10860,0
20240405,182600,471433640,10860,10860,10860,10860,0
20240405,182500,471433640,10860,10860,10860,10860,0
20240405,182400,471433640,10860,10860,10860,10860,0
20240405,182300,471433640,10860,10860,10860,10860,0
20240405,182200,471433640,10860,10860,10860,10860,0
20240405,182100,471433640,10860,10860,10860,10860,0
20240405,182000,471433640,10860,10860,10860,10860,0
20240405,181900,471433640,10860,10860,10860,10860,0
20240405,181800,471433640,10860,10860,10860,10860,0
20240405,181700,471433640,10860,10860,10860,10860,0
20240405,181600,471433640,10860,10860,10860,10860,2520
20240405,181500,471433640,10860,10860,10860,10860,0
20240405,181400,471433640,10860,10860,10860,10860,0
20240405,181300,471433640,10860,10860,10860,10860,0
20240405,181200,471433640,10860,10860,10860,10860,0
20240405,181100,471433640,10860,10860,10860,10860,0
20240405,181000,471433640,10860,10860,10860,10860,0
20240405,180900,471433640,10860,10860,10860,10860,0
20240405,180800,471433640,10860,10860,10860,10860,0
20240405,180700,471433640,10860,10860,10860,10860,0
20240405,180600,471433640,10860,10860,10860,10860,0
20240405,180500,471433640,10860,10860,10860,10860,0
20240405,180400,471433640,10860,10860,10860,10860,0
20240405,180300,471433640,10860,10860,10860,10860,0
20240405,180200,471433640,10860,10860,10860,10860,0
20240405,180100,471433640,10860,10860,10860,10860,0
20240405,180000,471433640,10860,10860,10860,10860,0
20240405,175900,471433640,10860,10860,10860,10860,0
20240405,175800,471433640,10860,10860,10860,10860,0
20240405,175700,471433640,10860,10860,10860,10860,0
20240405,175600,471433640,10860,10860,10860,10860,0
20240405,175500,471433640,10860,10860,10860,10860,0
20240405,175400,471433640,10860,10860,10860,10860,0
20240405,175300,471433640,10860,10860,10860,10860,0
20240405,175200,471433640,10860,10860,10860,10860,0
20240405,175100,471433640,10860,10860,10860,10860,0
20240405,175000,471433640,10860,10860,10860,10860,0
20240405,174900,471433640,10860,10860,10860,10860,0
20240405,174800,471433640,10860,10860,10860,10860,0
20240405,174700,471433640,10860,10860,10860,10860,0
20240405,174600,471433640,10860,10860,10860,10860,2520
20240405,174500,471433640,10860,10860,10860,10860,0
20240405,174400,471433640,10860,10860,10860,10860,0
20240405,174300,471433640,10860,10860,10860,10860,0
20240405,174200,471433640,10860,10860,10860,10860,0
20240405,174100,471433640,10860,10860,10860,10860,0
20240405,174000,471433640,10860,10860,10860,10860,0
20240405,173900,471433640,10860,10860,10860,10860,0
20240405,173800,471433640,10860,10860,10860,10860,0
20240405,173700,471433640,10860,10860,10860,10860,0
20240405,173600,471433640,10860,10860,10860,10860,0
20240405,173500,471433640,10860,10860,10860,10860,0
20240405,173400,471433640,10860,10860,10860,10860,0
20240405,173300,471433640,10860,10860,10860,10860,0
20240405,173200,471433640,10860,10860,10860,10860,0
20240405,173100,471433640,10860,10860,10860,10860,0
20240405,173000,471433640,10860,10860,10860,10860,0
20240405,172900,471433640,10860,10860,10860,10860,0
20240405,172800,471433640,10860,10860,10860,10860,0
20240405,172700,471433640,10860,10860,10860,10860,0
20240405,172600,471433640,10860,10860,10860,10860,0
20240405,172500,471433640,10860,10860,10860,10860,0
20240405,172400,471433640,10860,10860,10860,10860,0
20240405,172300,471433640,10860,10860,10860,10860,0
20240405,172200,471433640,10860,10860,10860,10860,0
20240405,172100,471433640,10860,10860,10860,10860,0
20240405,172000,471433640,10860,10860,10860,10860,0
20240405,171900,471433640,10860,10860,10860,10860,0
20240405,171800,471433640,10860,10860,10860,10860,0
20240405,171700,471433640,10860,10860,10860,10860,0
20240405,171600,471433640,10860,10860,10860,10860,2520
20240405,171500,471433640,10860,10860,10860,10860,0
20240405,171400,471433640,10860,10860,10860,10860,0
20240405,171300,471433640,10860,10860,10860,10860,0
20240405,171200,471433640,10860,10860,10860,10860,0
20240405,171100,471433640,10860,10860,10860,10860,0
20240405,171000,471433640,10860,10860,10860,10860,0
20240405,170900,471433640,10860,10860,10860,10860,0
20240405,170800,471433640,10860,10860,10860,10860,0
20240405,170700,471433640,10860,10860,10860,10860,0
20240405,170600,471433640,10860,10860,10860,10860,0
20240405,170500,471433640,10860,10860,10860,10860,0
20240405,170400,471433640,10860,10860,10860,10860,0
20240405,170300,471433640,10860,10860,10860,10860,0
20240405,170200,471433640,10860,10860,10860,10860,0
20240405,170100,471433640,10860,10860,10860,10860,0
20240405,170000,471433640,10860,10860,10860,10860,0
20240405,165900,471433640,10860,10860,10860,10860,0
20240405,165800,471433640,10860,10860,10860,10860,0
20240405,165700,471433640,10860,10860,10860,10860,0
20240405,165600,471433640,10860,10860,10860,10860,0
20240405,165500,471433640,10860,10860,10860,10860,0
20240405,165400,471433640,10860,10860,10860,10860,0
20240405,165300,471433640,10860,10860,10860,10860,0
20240405,165200,471433640,10860,10860,10860,10860,0
20240405,165100,471433640,10860,10860,10860,10860,0
20240405,165000,471433640,10860,10860,10860,10860,0
20240405,164900,471433640,10860,10860,10860,10860,0
20240405,164800,471433640,10860,10860,10860,10860,0
20240405,164700,471433640,10860,10860,10860,10860,0
20240405,164600,471433640,10860,10860,10860,10860,2520
20240405,164500,471433640,10860,10860,10860,10860,0
20240405,164400,471433640,10860,10860,10860,10860,0
20240405,164300,471433640,10860,10860,10860,10860,0
20240405,164200,471433640,10860,10860,10860,10860,0
20240405,164100,471433640,10860,10860,10860,10860,0
20240405,164000,471433640,10860,10860,10860,10860,0
20240405,163900,471433640,10860,10860,10860,10860,0
20240405,163800,471433640,10860,10860,10860,10860,0
20240405,163700,471433640,10860,10860,10860,10860,0
20240405,163600,471433640,10860,10860,10860,10860,0
20240405,163500,471433640,10860,10860,10860,10860,0
20240405,163400,471433640,10860,10860,10860,10860,0
20240405,163300,471433640,10860,10860,10860,10860,0
20240405,163200,471433640,10860,10860,10860,10860,0
20240405,163100,471433640,10860,10860,10860,10860,0
20240405,163000,471433640,10860,10860,10860,10860,0
20240405,162900,471433640,10860,10860,10860,10860,0
20240405,162800,471433640,10860,10860,10860,10860,0
20240405,162700,471433640,10860,10860,10860,10860,0
20240405,162600,471433640,10860,10860,10860,10860,0
20240405,162500,471433640,10860,10860,10860,10860,0
20240405,162400,471433640,10860,10860,10860,10860,0
20240405,162300,471433640,10860,10860,10860,10860,0
20240405,162200,471433640,10860,10860,10860,10860,0
20240405,162100,471433640,10860,10860,10860,10860,0
20240405,162000,471433640,10860,10860,10860,10860,0
20240405,161900,471433640,10860,10860,10860,10860,0
20240405,161800,471433640,10860,10860,10860,10860,0
20240405,161700,471433640,10860,10860,10860,10860,0
20240405,161600,471433640,10860,10860,10860,10860,2520
20240405,161500,471433640,10860,10860,10860,10860,0
20240405,161400,471433640,10860,10860,10860,10860,0
20240405,161300,471433640,10860,10860,10860,10860,0
20240405,161200,471433640,10860,10860,10860,10860,0
20240405,161100,471433640,10860,10860,10860,10860,0
20240405,161000,471433640,10860,10860,10860,10860,0
20240405,160900,471433640,10860,10860,10860,10860,0
20240405,160800,471433640,10860,10860,10860,10860,0
20240405,160700,471433640,10860,10860,10860,10860,0
20240405,160600,471433640,10860,10860,10860,10860,0
20240405,160500,471433640,10860,10860,10860,10860,0
20240405,160400,471433640,10860,10860,10860,10860,0
20240405,160300,471433640,10860,10860,10860,10860,0
20240405,160200,471433640,10860,10860,10860,10860,0
20240405,160100,471433640,10860,10860,10860,10860,0
20240405,160000,471433640,10860,10860,10860,10860,0
20240405,155900,471433640,10860,10860,10860,10860,0
20240405,155800,471433640,10860,10860,10860,10860,0
20240405,155700,471433640,10860,10860,10860,10860,0
20240405,155600,471433640,10860,10860,10860,10860,0
20240405,155500,471433640,10860,10860,10860,10860,0
20240405,155400,471433640,10860,10860,10860,10860,0
20240405,155300,471433640,10860,10860,10860,10860,0
20240405,155200,471433640,10860,10860,10860,10860,0
20240405,155100,471433640,10860,10860,10860,10860,0
20240405,155000,471433640,10860,10860,10860,10860,0
20240405,154900,471433640,10860,10860,10860,10860,0
20240405,154800,471433640,10860,10860,10860,10860,0
20240405,154700,471433640,10860,10860,10860,10860,0
20240405,154600,471433640,10860,10860,10860,10860,2520
20240405,154500,471433640,10860,10860,10860,10860,0
20240405,154400,471433640,10860,10860,10860,10860,0
20240405,154300,471433640,10860,10860,10860,10860,0
20240405,154200,471433640,10860,10860,10860,10860,0
20240405,154100,471433640,10860,10860,10860,10860,0
20240405,154000,471433640,10860,10860,10860,10860,0
20240405,153900,471433640,10860,10860,10860,10860,0
20240405,153800,471433640,10860,10860,10860,10860,0
20240405,153700,471433640,10860,10860,10860,10860,0
20240405,153600,471433640,10860,10860,10860,10860,0
20240405,153500,471433640,10860,10860,10860,10860,0
20240405,153400,471433640,10860,10860,10860,10860,0
20240405,153300,471433640,10860,10860,10860,10860,0
20240405,153200,471433640,10860,10860,10860,10860,0
20240405,153100,471433640,10860,10860,10860,10860,0
20240405,153000,471433640,10860,10860,10860,10860,2520
20240405,152900,444066440,10860,10860,10860,10860,0
20240405,152800,444066440,10860,10860,10860,10860,0
20240405,152700,444066440,10860,10860,10860,10860,0
20240405,152600,444066440,10860,10860,10860,10860,0
20240405,152500,444066440,10860,10860,10860,10860,0
20240405,152400,444066440,10860,10860,10860,10860,0
20240405,152300,444066440,10860,10860,10860,10860,0
20240405,152200,444066440,10860,10860,10860,10860,0
20240405,152100,444066440,10860,10860,10860,10860,0
20240405,152000,444066440,10860,10860,10860,10860,0
20240405,151900,444066440,10860,10860,10860,10820,301
20240405,151800,440799780,10850,10850,10850,10820,118
20240405,151700,439519630,10850,10850,10850,10850,143
20240405,151600,437968080,10820,10830,10850,10820,71
20240405,151500,437198040,10830,10830,10850,10830,425
20240405,151400,432593330,10830,10830,10830,10830,24
20240405,151300,432333410,10830,10810,10830,10810,62
20240405,151200,431662130,10810,10810,10810,10810,121
20240405,151100,430354120,10800,10800,10800,10800,48
20240405,151000,429835720,10800,10850,10850,10800,151
20240405,150900,428201350,10850,10850,10850,10850,0
20240405,150800,428201350,10850,10850,10850,10850,0
20240405,150700,428201350,10850,10850,10850,10850,0
20240405,150600,428201350,10850,10850,10850,10850,0
20240405,150500,428201350,10850,10820,10850,10820,52
20240405,150400,427637510,10850,10850,10850,10850,0
20240405,150300,427637510,10850,10850,10850,10850,1
20240405,150200,427626660,10810,10850,10850,10810,13
20240405,150100,427486070,10810,10810,10810,10810,7
20240405,150000,427410400,10830,10830,10830,10830,500
20240405,145900,421995400,10830,10830,10830,10830,92
20240405,145800,420999040,10840,10810,10840,10810,235
20240405,145700,418457190,10830,10830,10830,10830,92
20240405,145600,417460830,10820,10820,10820,10820,299
20240405,145500,414225650,10830,10830,10830,10830,0
20240405,145400,414225650,10830,10820,10830,10820,108
20240405,145300,413056730,10820,10810,10820,10810,120
20240405,145200,411759500,10800,10800,10800,10800,0
20240405,145100,411759500,10800,10800,10800,10800,127
20240405,145000,410387900,10800,10800,10800,10800,0
20240405,144900,410387900,10800,10800,10800,10800,300
20240405,144800,407147900,10800,10800,10800,10800,0
20240405,144700,407147900,10800,10800,10800,10800,0
20240405,144600,407147900,10800,10790,10800,10790,64
20240405,144500,406456720,10790,10790,10790,10790,2
20240405,144400,406435140,10780,10780,10780,10780,0
20240405,144300,406435140,10780,10780,10780,10780,0
20240405,144200,406435140,10780,10780,10780,10780,64
20240405,144100,405745220,10790,10790,10790,10790,0
20240405,144000,405745220,10790,10790,10790,10790,0
20240405,143900,405745220,10790,10790,10790,10790,0
20240405,143800,405745220,10790,10770,10790,10770,91
20240405,143700,404764550,10770,10770,10770,10770,0
20240405,143600,404764550,10770,10770,10770,10770,0
20240405,143500,404764550,10770,10770,10770,10770,0
20240405,143400,404764550,10770,10770,10770,10770,0
20240405,143300,404764550,10770,10770,10770,10770,61
20240405,143200,404107580,10770,10770,10770,10770,0
20240405,143100,404107580,10770,10770,10770,10770,0
20240405,143000,404107580,10770,10770,10770,10770,0
20240405,142900,404107580,10770,10770,10770,10770,52
20240405,142800,403547540,10790,10790,10790,10790,0
20240405,142700,403547540,10790,10790,10790,10790,0
20240405,142600,403547540,10790,10790,10790,10790,0
20240405,142500,403547540,10790,10770,10790,10770,84
20240405,142400,402642180,10790,10790,10790,10790,0
20240405,142300,402642180,10790,10790,10790,10790,3
20240405,142200,402609810,10780,10780,10780,10780,78
20240405,142100,401768970,10760,10760,10760,10760,0
20240405,142000,401768970,10760,10760,10760,10760,0
20240405,141900,401768970,10760,10760,10760,10760,68
20240405,141800,401037290,10770,10780,10780,10770,1018
20240405,141700,390073250,10800,10800,10800,10800,0
20240405,141600,390073250,10800,10800,10800,10800,0
20240405,141500,390073250,10800,10790,10800,10790,321
20240405,141400,386609650,10790,10790,10790,10790,1
20240405,141300,386598860,10760,10770,10770,10760,99
20240405,141200,385533410,10770,10780,10780,10770,302
20240405,141100,382278150,10760,10760,10760,10760,0
20240405,141000,382278150,10760,10760,10760,10760,20
20240405,140900,382062950,10760,10760,10760,10760,47
20240405,140800,381557230,10770,10770,10770,10770,10
20240405,140700,381449530,10770,10770,10770,10770,0
20240405,140600,381449530,10770,10770,10770,10770,0
20240405,140500,381449530,10770,10770,10770,10770,0
20240405,140400,381449530,10770,10770,10770,10770,41
20240405,140300,381007960,10780,10780,10780,10780,10
20240405,140200,380900160,10790,10790,10790,10790,1
20240405,140100,380889370,10770,10770,10770,10770,1
20240405,140000,380878600,10760,10760,10760,10760,0
20240405,135900,380878600,10760,10760,10760,10760,0
20240405,135800,380878600,10760,10760,10760,10760,0
20240405,135700,380878600,10760,10760,10760,10760,0
20240405,135600,380878600,10760,10760,10760,10760,69
20240405,135500,380136160,10770,10770,10770,10770,0
20240405,135400,380136160,10770,10770,10770,10770,1
20240405,135300,380125390,10770,10790,10790,10770,180
20240405,135200,378186080,10820,10820,10820,10820,0
20240405,135100,378186080,10820,10820,10820,10820,0
20240405,135000,378186080,10820,10820,10820,10820,0
20240405,134900,378186080,10820,10820,10820,10820,0
20240405,134800,378186080,10820,10820,10820,10820,86
20240405,134700,377255560,10820,10820,10820,10820,5
20240405,134600,377201460,10820,10820,10820,10820,0
20240405,134500,377201460,10820,10810,10820,10810,44
20240405,134400,376725800,10810,10810,10810,10810,0
20240405,134300,376725800,10810,10800,10810,10800,54
20240405,134200,376142150,10770,10770,10770,10770,0
20240405,134100,376142150,10770,10770,10770,10770,0
20240405,134000,376142150,10770,10770,10770,10770,0
20240405,133900,376142150,10770,10770,10770,10770,71
20240405,133800,375377480,10770,10770,10770,10770,30
20240405,133700,375054380,10780,10780,10780,10780,22
20240405,133600,374817220,10800,10800,10800,10800,29
20240405,133500,374504020,10810,10810,10810,10810,0
20240405,133400,374504020,10810,10810,10810,10810,1
20240405,133300,374493210,10800,10800,10800,10800,0
20240405,133200,374493210,10800,10800,10800,10800,0
20240405,133100,374493210,10800,10800,10800,10800,0
20240405,133000,374493210,10800,10800,10800,10800,0
20240405,132900,374493210,10800,10800,10800,10800,0
20240405,132800,374493210,10800,10800,10800,10800,77
20240405,132700,373661610,10800,10800,10800,10800,0
20240405,132600,373661610,10800,10800,10800,10800,1
20240405,132500,373650810,10770,10770,10770,10770,0
20240405,132400,373650810,10770,10770,10770,10770,78
20240405,132300,372810750,10770,10770,10770,10770,0
20240405,132200,372810750,10770,10770,10770,10770,0
20240405,132100,372810750,10770,10770,10770,10770,0
20240405,132000,372810750,10770,10770,10770,10770,0
20240405,131900,372810750,10770,10770,10770,10770,0
20240405,131800,372810750,10770,10770,10770,10770,0
20240405,131700,372810750,10770,10770,10770,10770,79
20240405,131600,371959920,10790,10790,10790,10790,0
20240405,131500,371959920,10790,10790,10790,10790,0
20240405,131400,371959920,10790,10790,10790,10790,0
20240405,131300,371959920,10790,10770,10790,10770,317
20240405,131200,368540390,10780,10780,10780,10780,2
20240405,131100,368518830,10800,10800,10800,10800,0
20240405,131000,368518830,10800,10800,10800,10800,0
20240405,130900,368518830,10800,10800,10800,10800,10
20240405,130800,368410830,10810,10810,10810,10810,0
20240405,130700,368410830,10810,10810,10810,10810,1
20240405,130600,368400020,10770,10770,10770,10770,0
20240405,130500,368400020,10770,10770,10770,10770,0
20240405,130400,368400020,10770,10770,10770,10770,0
20240405,130300,368400020,10770,10770,10770,10770,0
20240405,130200,368400020,10770,10770,10770,10770,0
20240405,130100,368400020,10770,10770,10770,10770,0
20240405,130000,368400020,10770,10770,10770,10770,0
20240405,125900,368400020,10770,10770,10770,10770,0
20240405,125800,368400020,10770,10770,10770,10770,0
20240405,125700,368400020,10770,10770,10770,10770,0
20240405,125600,368400020,10770,10770,10770,10770,0
20240405,125500,368400020,10770,10770,10770,10770,0
20240405,125400,368400020,10770,10770,10770,10770,0
20240405,125300,368400020,10770,10770,10770,10770,0
20240405,125200,368400020,10770,10770,10770,10770,0
20240405,125100,368400020,10770,10770,10770,10770,0
20240405,125000,368400020,10770,10770,10770,10770,0
20240405,124900,368400020,10770,10770,10770,10770,0
20240405,124800,368400020,10770,10770,10770,10770,0
20240405,124700,368400020,10770,10770,10770,10770,0
20240405,124600,368400020,10770,10770,10770,10770,200
20240405,124500,366246020,10790,10790,10790,10790,0
20240405,124400,366246020,10790,10770,10790,10770,1260
20240405,124300,352672200,10770,10760,10770,10750,350
20240405,124200,348907450,10760,10760,10760,10760,10
20240405,124100,348799850,10780,10780,10780,10780,0
20240405,124000,348799850,10780,10780,10780,10780,1
20240405,123900,348789070,10770,10770,10770,10770,70
20240405,123800,348035170,10750,10750,10750,10750,74
20240405,123700,347239670,10750,10750,10750,10750,203
20240405,123600,345057420,10750,10750,10750,10750,0
20240405,123500,345057420,10750,10750,10750,10750,3
20240405,123400,345025170,10740,10740,10740,10740,31
20240405,123300,344692230,10740,10740,10740,10740,28
20240405,123200,344391510,10770,10780,10780,10770,53
20240405,123100,343820540,10780,10780,10780,10780,2
20240405,123000,343798980,10730,10730,10730,10730,0
20240405,122900,343798980,10730,10780,10780,10730,41
20240405,122800,343358900,10720,10720,10720,10720,0
20240405,122700,343358900,10720,10720,10720,10720,0
20240405,122600,343358900,10720,10720,10720,10720,200
20240405,122500,341214900,10720,10720,10720,10720,400
20240405,122400,336926900,10720,10720,10720,10720,400
20240405,122300,332638900,10730,10730,10730,10730,53
20240405,122200,332070210,10730,10730,10730,10730,0
20240405,122100,332070210,10730,10740,10740,10730,700
20240405,122000,324556210,10730,10740,10740,10730,500
20240405,121900,319190530,10730,10730,10730,10730,0
20240405,121800,319190530,10730,10730,10730,10730,0
20240405,121700,319190530,10730,10770,10770,10730,5000
20240405,121600,265493180,10780,10780,10780,10780,0
20240405,121500,265493180,10780,10780,10780,10780,0
20240405,121400,265493180,10780,10780,10780,10780,0
20240405,121300,265493180,10780,10780,10780,10780,0
20240405,121200,265493180,10780,10780,10780,10780,0
20240405,121100,265493180,10780,10780,10780,10780,0
20240405,121000,265493180,10780,10780,10780,10780,0
20240405,120900,265493180,10780,10780,10780,10780,63
20240405,120800,264814040,10780,10780,10780,10780,3
20240405,120700,264781700,10770,10770,10770,10770,0
20240405,120600,264781700,10770,10770,10770,10770,0
20240405,120500,264781700,10770,10770,10770,10770,0
20240405,120400,264781700,10770,10770,10770,10770,150
20240405,120300,263166200,10790,10790,10790,10790,0
20240405,120200,263166200,10790,10790,10790,10790,0
20240405,120100,263166200,10790,10790,10790,10790,0
20240405,120000,263166200,10790,10780,10790,10780,50
20240405,115900,262626720,10770,10770,10770,10770,0
20240405,115800,262626720,10770,10770,10770,10770,0
20240405,115700,262626720,10770,10770,10770,10770,0
20240405,115600,262626720,10770,10770,10770,10770,0
20240405,115500,262626720,10770,10770,10770,10770,0
20240405,115400,262626720,10770,10770,10770,10770,0
20240405,115300,262626720,10770,10770,10770,10770,546
20240405,115200,256746300,10760,10760,10760,10760,0
20240405,115100,256746300,10760,10760,10760,10760,0
20240405,115000,256746300,10760,10760,10760,10760,207
20240405,114900,254518980,10740,10740,10740,10740,1
20240405,114800,254508240,10740,10740,10740,10740,0
20240405,114700,254508240,10740,10740,10740,10740,0
20240405,114600,254508240,10740,10740,10740,10740,0
20240405,114500,254508240,10740,10740,10740,10740,1
20240405,114400,254497500,10750,10750,10750,10750,0
20240405,114300,254497500,10750,10750,10750,10750,0
20240405,114200,254497500,10750,10750,10750,10750,0
20240405,114100,254497500,10750,10750,10750,10750,0
20240405,114000,254497500,10750,10750,10750,10750,0
20240405,113900,254497500,10750,10750,10750,10750,0
20240405,113800,254497500,10750,10750,10750,10750,218
20240405,113700,252154000,10770,10770,10770,10770,0
20240405,113600,252154000,10770,10770,10770,10770,100
20240405,113500,251077000,10800,10800,10800,10800,0
20240405,113400,251077000,10800,10800,10800,10800,0
20240405,113300,251077000,10800,10800,10800,10800,0
20240405,113200,251077000,10800,10800,10800,10800,0
20240405,113100,251077000,10800,10750,10800,10750,132
20240405,113000,249657900,10750,10740,10750,10740,92
20240405,112900,248669040,10730,10730,10730,10730,0
20240405,112800,248669040,10730,10730,10730,10730,0
20240405,112700,248669040,10730,10730,10730,10730,50
20240405,112600,248132540,10740,10740,10740,10740,0
20240405,112500,248132540,10740,10740,10740,10740,0
20240405,112400,248132540,10740,10740,10740,10740,0
20240405,112300,248132540,10740,10740,10740,10740,0
20240405,112200,248132540,10740,10740,10740,10740,0
20240405,112100,248132540,10740,10740,10740,10740,80
20240405,112000,247273340,10740,10740,10740,10740,35
20240405,111900,246897440,10720,10720,10720,10720,1
20240405,111800,246886720,10720,10720,10720,10720,0
20240405,111700,246886720,10720,10720,10720,10720,0
20240405,111600,246886720,10720,10720,10720,10720,0
20240405,111500,246886720,10720,10720,10720,10720,183
20240405,111400,244924960,10740,10740,10740,10740,0
20240405,111300,244924960,10740,10740,10740,10740,0
20240405,111200,244924960,10740,10740,10740,10740,0
20240405,111100,244924960,10740,10740,10740,10740,20
20240405,111000,244710160,10720,10720,10720,10720,200
20240405,110900,242566160,10720,10720,10720,10720,0
20240405,110800,242566160,10720,10720,10720,10720,78
20240405,110700,241730000,10720,10720,10720,10720,100
20240405,110600,240658000,10720,10720,10720,10720,0
20240405,110500,240658000,10720,10720,10720,10720,0
20240405,110400,240658000,10720,10720,10720,10720,0
20240405,110300,240658000,10720,10720,10720,10720,0
20240405,110200,240658000,10720,10720,10720,10720,0
20240405,110100,240658000,10720,10720,10720,10720,0
20240405,110000,240658000,10720,10720,10720,10720,568
20240405,105900,234569040,10720,10720,10720,10720,278
20240405,105800,231588880,10730,10730,10730,10730,181
20240405,105700,229646750,10740,10740,10740,10740,1016
20240405,105600,218734910,10750,10770,10770,10750,1067
20240405,105500,207254440,10770,10770,10770,10770,0
20240405,105400,207254440,10770,10770,10770,10770,0
20240405,105300,207254440,10770,10770,10770,10770,0
20240405,105200,207254440,10770,10770,10770,10770,0
20240405,105100,207254440,10770,10770,10770,10770,0
20240405,105000,207254440,10770,10770,10770,10770,5
20240405,104900,207200590,10770,10770,10770,10770,79
20240405,104800,206349760,10770,10770,10770,10770,0
20240405,104700,206349760,10770,10770,10770,10770,0
20240405,104600,206349760,10770,10770,10770,10770,0
20240405,104500,206349760,10770,10770,10770,10770,0
20240405,104400,206349760,10770,10770,10770,10770,70
20240405,104300,205595860,10810,10810,10810,10810,2
20240405,104200,205574240,10770,10770,10770,10770,0
20240405,104100,205574240,10770,10770,10770,10770,44
20240405,104000,205100360,10810,10810,10810,10810,0
20240405,103900,205100360,10810,10810,10810,10810,2
20240405,103800,205078740,10760,10790,10790,10760,1438
20240405,103700,189584500,10800,10800,10800,10800,80
20240405,103600,188720500,10800,10800,10800,10800,9
20240405,103500,188623300,10800,10800,10800,10800,0
20240405,103400,188623300,10800,10800,10800,10800,0
20240405,103300,188623300,10800,10800,10800,10800,0
20240405,103200,188623300,10800,10800,10800,10800,74
20240405,103100,187824100,10820,10820,10820,10820,0
20240405,103000,187824100,10820,10820,10820,10820,0
20240405,102900,187824100,10820,10820,10820,10820,2
20240405,102800,187802460,10820,10820,10820,10820,0
20240405,102700,187802460,10820,10840,10840,10820,619
20240405,102600,181096410,10840,10840,10840,10840,0
20240405,102500,181096410,10840,10840,10840,10840,1
20240405,102400,181085570,10840,10840,10840,10840,0
20240405,102300,181085570,10840,10840,10840,10840,0
20240405,102200,181085570,10840,10840,10840,10840,62
20240405,102100,180413490,10850,10850,10850,10850,0
20240405,102000,180413490,10850,10850,10850,10850,62
20240405,101900,179740790,10850,10850,10850,10850,0
20240405,101800,179740790,10850,10850,10850,10850,66
20240405,101700,179024690,10860,10860,10860,10860,0
20240405,101600,179024690,10860,10860,10860,10860,1
20240405,101500,179013830,10850,10850,10850,10850,0
20240405,101400,179013830,10850,10850,10850,10850,0
20240405,101300,179013830,10850,10850,10850,10850,888
20240405,101200,169379030,10850,10850,10850,10850,0
20240405,101100,169379030,10850,10850,10850,10850,0
20240405,101000,169379030,10850,10850,10850,10850,0
20240405,100900,169379030,10850,10850,10850,10850,0
20240405,100800,169379030,10850,10850,10850,10850,0
20240405,100700,169379030,10850,10850,10850,10850,0
20240405,100600,169379030,10850,10850,10850,10850,0
20240405,100500,169379030,10850,10860,10860,10850,278
20240405,100400,166361190,10860,10890,10890,10860,167
20240405,100300,164543970,10880,10880,10880,10880,0
20240405,100200,164543970,10880,10880,10880,10880,80
20240405,100100,163673570,10880,10880,10880,10880,10
20240405,100000,163564770,10800,10800,10800,10800,0
20240405,095900,163564770,10800,10800,10800,10800,0
20240405,095800,163564770,10800,10800,10800,10800,0
20240405,095700,163564770,10800,10840,10840,10800,547
20240405,095600,157648670,10870,10910,10910,10810,827
20240405,095500,148675840,10840,10910,10910,10840,1000
20240405,095400,137807690,10940,10940,10940,10940,0
20240405,095300,137807690,10940,10940,10940,10940,0
20240405,095200,137807690,10940,10910,10940,10910,1006
20240405,095100,126825500,10890,10890,10890,10890,94
20240405,095000,125801840,10900,10900,10900,10900,0
20240405,094900,125801840,10900,10890,10900,10890,130
20240405,094800,124384940,10900,10900,10900,10900,0
20240405,094700,124384940,10900,10900,10900,10900,6
20240405,094600,124319540,10900,10900,10900,10900,0
20240405,094500,124319540,10900,10880,10900,10880,1317
20240405,094400,109985980,10880,10880,10880,10880,0
20240405,094300,109985980,10880,10840,10880,10840,512
20240405,094200,104421850,10830,10830,10830,10830,72
20240405,094100,103642090,10830,10830,10830,10830,192
20240405,094000,101562730,10840,10840,10840,10840,71
20240405,093900,100793090,10840,10840,10840,10840,55
20240405,093800,100196890,10820,10820,10820,10820,0
20240405,093700,100196890,10820,10820,10820,10820,0
20240405,093600,100196890,10820,10820,10820,10820,0
20240405,093500,100196890,10820,10820,10820,10820,0
20240405,093400,100196890,10820,10820,10820,10820,0
20240405,093300,100196890,10820,10820,10820,10820,0
20240405,093200,100196890,10820,10820,10820,10820,9
20240405,093100,100099510,10870,10870,10870,10870,5
20240405,093000,100045160,10870,10870,10870,10870,0
20240405,092900,100045160,10870,10870,10870,10870,50
20240405,092800,99501660,10860,10860,10860,10860,0
20240405,092700,99501660,10860,10860,10860,10860,128
20240405,092600,98111580,10810,10810,10810,10810,0
20240405,092500,98111580,10810,10850,10860,10810,1063
20240405,092400,86575010,10840,10820,10840,10820,3830
20240405,092300,45117300,10780,10810,10810,10780,100
20240405,092200,44037800,10790,10790,10790,10790,55
20240405,092100,43444350,10790,10780,10790,10780,17
20240405,092000,43260990,10790,10790,10790,10790,0
20240405,091900,43260990,10790,10790,10790,10790,30
20240405,091800,42937290,10810,10810,10810,10810,0
20240405,091700,42937290,10810,10810,10810,10810,0
20240405,091600,42937290,10810,10810,10810,10810,0
20240405,091500,42937290,10810,10810,10810,10810,0
20240405,091400,42937290,10810,10810,10810,10810,0
20240405,091300,42937290,10810,10810,10810,10810,8
20240405,091200,42850810,10810,10810,10810,10810,94
20240405,091100,41834670,10800,10800,10800,10800,0
20240405,091000,41834670,10800,10800,10800,10800,74
20240405,090900,41035470,10800,10800,10800,10800,2
20240405,090800,41013870,10800,10790,10800,10790,50
20240405,090700,40474280,10790,10750,10790,10750,232
20240405,090600,37977440,10730,10730,10730,10730,58
20240405,090500,37355100,10730,10750,10750,10730,31
20240405,090400,37022450,10730,10760,10760,10730,43
20240405,090300,36559800,10760,10750,10760,10750,1243
20240405,090200,23191870,10750,10750,10750,10750,4
20240405,090100,23148870,10710,10730,10730,10710,214
20240405,090000,20854680,10730,10750,10750,10730,1940