KissMeData/083930/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194000,858530680,16510,16510,16510,16510,360
20240403,193900,858530680,16510,16510,16510,16510,0
20240403,193800,858530680,16510,16510,16510,16510,0
20240403,193700,858530680,16510,16510,16510,16510,0
20240403,193600,858530680,16510,16510,16510,16510,0
20240403,193500,858530680,16510,16510,16510,16510,0
20240403,193400,858530680,16510,16510,16510,16510,0
20240403,193300,858530680,16510,16510,16510,16510,0
20240403,193200,858530680,16510,16510,16510,16510,0
20240403,193100,858530680,16510,16510,16510,16510,0
20240403,193000,858530680,16510,16510,16510,16510,0
20240403,192900,858530680,16510,16510,16510,16510,0
20240403,192800,858530680,16510,16510,16510,16510,0
20240403,192700,858530680,16510,16510,16510,16510,0
20240403,192600,858530680,16510,16510,16510,16510,0
20240403,192500,858530680,16510,16510,16510,16510,0
20240403,192400,858530680,16510,16510,16510,16510,0
20240403,192300,858530680,16510,16510,16510,16510,0
20240403,192200,858530680,16510,16510,16510,16510,0
20240403,192100,858530680,16510,16510,16510,16510,0
20240403,192000,858530680,16510,16510,16510,16510,0
20240403,191900,858530680,16510,16510,16510,16510,0
20240403,191800,858530680,16510,16510,16510,16510,0
20240403,191700,858530680,16510,16510,16510,16510,0
20240403,191600,858530680,16510,16510,16510,16510,0
20240403,191500,858530680,16510,16510,16510,16510,0
20240403,191400,858530680,16510,16510,16510,16510,0
20240403,191300,858530680,16510,16510,16510,16510,0
20240403,191200,858530680,16510,16510,16510,16510,0
20240403,191100,858530680,16510,16510,16510,16510,0
20240403,191000,858530680,16510,16510,16510,16510,360
20240403,190900,858530680,16510,16510,16510,16510,0
20240403,190800,858530680,16510,16510,16510,16510,0
20240403,190700,858530680,16510,16510,16510,16510,0
20240403,190600,858530680,16510,16510,16510,16510,0
20240403,190500,858530680,16510,16510,16510,16510,0
20240403,190400,858530680,16510,16510,16510,16510,0
20240403,190300,858530680,16510,16510,16510,16510,0
20240403,190200,858530680,16510,16510,16510,16510,0
20240403,190100,858530680,16510,16510,16510,16510,0
20240403,190000,858530680,16510,16510,16510,16510,0
20240403,185900,858530680,16510,16510,16510,16510,0
20240403,185800,858530680,16510,16510,16510,16510,0
20240403,185700,858530680,16510,16510,16510,16510,0
20240403,185600,858530680,16510,16510,16510,16510,0
20240403,185500,858530680,16510,16510,16510,16510,0
20240403,185400,858530680,16510,16510,16510,16510,0
20240403,185300,858530680,16510,16510,16510,16510,0
20240403,185200,858530680,16510,16510,16510,16510,0
20240403,185100,858530680,16510,16510,16510,16510,0
20240403,185000,858530680,16510,16510,16510,16510,0
20240403,184900,858530680,16510,16510,16510,16510,0
20240403,184800,858530680,16510,16510,16510,16510,0
20240403,184700,858530680,16510,16510,16510,16510,0
20240403,184600,858530680,16510,16510,16510,16510,0
20240403,184500,858530680,16510,16510,16510,16510,0
20240403,184400,858530680,16510,16510,16510,16510,0
20240403,184300,858530680,16510,16510,16510,16510,0
20240403,184200,858530680,16510,16510,16510,16510,0
20240403,184100,858530680,16510,16510,16510,16510,0
20240403,184000,858530680,16510,16510,16510,16510,360
20240403,183900,858530680,16510,16510,16510,16510,0
20240403,183800,858530680,16510,16510,16510,16510,0
20240403,183700,858530680,16510,16510,16510,16510,0
20240403,183600,858530680,16510,16510,16510,16510,0
20240403,183500,858530680,16510,16510,16510,16510,0
20240403,183400,858530680,16510,16510,16510,16510,0
20240403,183300,858530680,16510,16510,16510,16510,0
20240403,183200,858530680,16510,16510,16510,16510,0
20240403,183100,858530680,16510,16510,16510,16510,0
20240403,183000,858530680,16510,16510,16510,16510,0
20240403,182900,858530680,16510,16510,16510,16510,0
20240403,182800,858530680,16510,16510,16510,16510,0
20240403,182700,858530680,16510,16510,16510,16510,0
20240403,182600,858530680,16510,16510,16510,16510,0
20240403,182500,858530680,16510,16510,16510,16510,0
20240403,182400,858530680,16510,16510,16510,16510,0
20240403,182300,858530680,16510,16510,16510,16510,0
20240403,182200,858530680,16510,16510,16510,16510,0
20240403,182100,858530680,16510,16510,16510,16510,0
20240403,182000,858530680,16510,16510,16510,16510,0
20240403,181900,858530680,16510,16510,16510,16510,0
20240403,181800,858530680,16510,16510,16510,16510,0
20240403,181700,858530680,16510,16510,16510,16510,0
20240403,181600,858530680,16510,16510,16510,16510,0
20240403,181500,858530680,16510,16510,16510,16510,0
20240403,181400,858530680,16510,16510,16510,16510,0
20240403,181300,858530680,16510,16510,16510,16510,0
20240403,181200,858530680,16510,16510,16510,16510,0
20240403,181100,858530680,16510,16510,16510,16510,0
20240403,181000,858530680,16510,16510,16510,16510,360
20240403,180900,858530680,16510,16510,16510,16510,0
20240403,180800,858530680,16510,16510,16510,16510,0
20240403,180700,858530680,16510,16510,16510,16510,0
20240403,180600,858530680,16510,16510,16510,16510,0
20240403,180500,858530680,16510,16510,16510,16510,0
20240403,180400,858530680,16510,16510,16510,16510,0
20240403,180300,858530680,16510,16510,16510,16510,0
20240403,180200,858530680,16510,16510,16510,16510,0
20240403,180100,858530680,16510,16510,16510,16510,0
20240403,180000,858530680,16510,16510,16510,16510,0
20240403,175900,858530680,16510,16510,16510,16510,0
20240403,175800,858530680,16510,16510,16510,16510,0
20240403,175700,858530680,16510,16510,16510,16510,0
20240403,175600,858530680,16510,16510,16510,16510,0
20240403,175500,858530680,16510,16510,16510,16510,0
20240403,175400,858530680,16510,16510,16510,16510,0
20240403,175300,858530680,16510,16510,16510,16510,0
20240403,175200,858530680,16510,16510,16510,16510,0
20240403,175100,858530680,16510,16510,16510,16510,0
20240403,175000,858530680,16510,16510,16510,16510,0
20240403,174900,858530680,16510,16510,16510,16510,0
20240403,174800,858530680,16510,16510,16510,16510,0
20240403,174700,858530680,16510,16510,16510,16510,0
20240403,174600,858530680,16510,16510,16510,16510,0
20240403,174500,858530680,16510,16510,16510,16510,0
20240403,174400,858530680,16510,16510,16510,16510,0
20240403,174300,858530680,16510,16510,16510,16510,0
20240403,174200,858530680,16510,16510,16510,16510,0
20240403,174100,858530680,16510,16510,16510,16510,0
20240403,174000,858530680,16510,16510,16510,16510,360
20240403,173900,858530680,16510,16510,16510,16510,0
20240403,173800,858530680,16510,16510,16510,16510,0
20240403,173700,858530680,16510,16510,16510,16510,0
20240403,173600,858530680,16510,16510,16510,16510,0
20240403,173500,858530680,16510,16510,16510,16510,0
20240403,173400,858530680,16510,16510,16510,16510,0
20240403,173300,858530680,16510,16510,16510,16510,0
20240403,173200,858530680,16510,16510,16510,16510,0
20240403,173100,858530680,16510,16510,16510,16510,0
20240403,173000,858530680,16510,16510,16510,16510,0
20240403,172900,858530680,16510,16510,16510,16510,0
20240403,172800,858530680,16510,16510,16510,16510,0
20240403,172700,858530680,16510,16510,16510,16510,0
20240403,172600,858530680,16510,16510,16510,16510,0
20240403,172500,858530680,16510,16510,16510,16510,0
20240403,172400,858530680,16510,16510,16510,16510,0
20240403,172300,858530680,16510,16510,16510,16510,0
20240403,172200,858530680,16510,16510,16510,16510,0
20240403,172100,858530680,16510,16510,16510,16510,0
20240403,172000,858530680,16510,16510,16510,16510,0
20240403,171900,858530680,16510,16510,16510,16510,0
20240403,171800,858530680,16510,16510,16510,16510,0
20240403,171700,858530680,16510,16510,16510,16510,0
20240403,171600,858530680,16510,16510,16510,16510,0
20240403,171500,858530680,16510,16510,16510,16510,0
20240403,171400,858530680,16510,16510,16510,16510,0
20240403,171300,858530680,16510,16510,16510,16510,0
20240403,171200,858530680,16510,16510,16510,16510,0
20240403,171100,858530680,16510,16510,16510,16510,0
20240403,171000,858530680,16510,16510,16510,16510,360
20240403,170900,858530680,16510,16510,16510,16510,0
20240403,170800,858530680,16510,16510,16510,16510,0
20240403,170700,858530680,16510,16510,16510,16510,0
20240403,170600,858530680,16510,16510,16510,16510,0
20240403,170500,858530680,16510,16510,16510,16510,0
20240403,170400,858530680,16510,16510,16510,16510,0
20240403,170300,858530680,16510,16510,16510,16510,0
20240403,170200,858530680,16510,16510,16510,16510,0
20240403,170100,858530680,16510,16510,16510,16510,0
20240403,170000,858530680,16510,16510,16510,16510,0
20240403,165900,858530680,16510,16510,16510,16510,0
20240403,165800,858530680,16510,16510,16510,16510,0
20240403,165700,858530680,16510,16510,16510,16510,0
20240403,165600,858530680,16510,16510,16510,16510,0
20240403,165500,858530680,16510,16510,16510,16510,0
20240403,165400,858530680,16510,16510,16510,16510,0
20240403,165300,858530680,16510,16510,16510,16510,0
20240403,165200,858530680,16510,16510,16510,16510,0
20240403,165100,858530680,16510,16510,16510,16510,0
20240403,165000,858530680,16510,16510,16510,16510,0
20240403,164900,858530680,16510,16510,16510,16510,0
20240403,164800,858530680,16510,16510,16510,16510,0
20240403,164700,858530680,16510,16510,16510,16510,0
20240403,164600,858530680,16510,16510,16510,16510,0
20240403,164500,858530680,16510,16510,16510,16510,0
20240403,164400,858530680,16510,16510,16510,16510,0
20240403,164300,858530680,16510,16510,16510,16510,0
20240403,164200,858530680,16510,16510,16510,16510,0
20240403,164100,858530680,16510,16510,16510,16510,0
20240403,164000,858530680,16510,16510,16510,16510,360
20240403,163900,858530680,16510,16510,16510,16510,0
20240403,163800,858530680,16510,16510,16510,16510,0
20240403,163700,858530680,16510,16510,16510,16510,0
20240403,163600,858530680,16510,16510,16510,16510,0
20240403,163500,858530680,16510,16510,16510,16510,0
20240403,163400,858530680,16510,16510,16510,16510,0
20240403,163300,858530680,16510,16510,16510,16510,0
20240403,163200,858530680,16510,16510,16510,16510,0
20240403,163100,858530680,16510,16510,16510,16510,0
20240403,163000,858530680,16510,16510,16510,16510,0
20240403,162900,858530680,16510,16510,16510,16510,0
20240403,162800,858530680,16510,16510,16510,16510,0
20240403,162700,858530680,16510,16510,16510,16510,0
20240403,162600,858530680,16510,16510,16510,16510,0
20240403,162500,858530680,16510,16510,16510,16510,0
20240403,162400,858530680,16510,16510,16510,16510,0
20240403,162300,858530680,16510,16510,16510,16510,0
20240403,162200,858530680,16510,16510,16510,16510,0
20240403,162100,858530680,16510,16510,16510,16510,0
20240403,162000,858530680,16510,16510,16510,16510,0
20240403,161900,858530680,16510,16510,16510,16510,0
20240403,161800,858530680,16510,16510,16510,16510,0
20240403,161700,858530680,16510,16510,16510,16510,0
20240403,161600,858530680,16510,16510,16510,16510,0
20240403,161500,858530680,16510,16510,16510,16510,0
20240403,161400,858530680,16510,16510,16510,16510,0
20240403,161300,858530680,16510,16510,16510,16510,0
20240403,161200,858530680,16510,16510,16510,16510,0
20240403,161100,858530680,16510,16510,16510,16510,0
20240403,161000,858530680,16510,16510,16510,16510,360
20240403,160900,858530680,16510,16510,16510,16510,0
20240403,160800,858530680,16510,16510,16510,16510,0
20240403,160700,858530680,16510,16510,16510,16510,0
20240403,160600,858530680,16510,16510,16510,16510,0
20240403,160500,858530680,16510,16510,16510,16510,0
20240403,160400,858530680,16510,16510,16510,16510,0
20240403,160300,858530680,16510,16510,16510,16510,0
20240403,160200,858530680,16510,16510,16510,16510,0
20240403,160100,858530680,16510,16510,16510,16510,0
20240403,160000,858530680,16510,16510,16510,16510,0
20240403,155900,858530680,16510,16510,16510,16510,0
20240403,155800,858530680,16510,16510,16510,16510,0
20240403,155700,858530680,16510,16510,16510,16510,0
20240403,155600,858530680,16510,16510,16510,16510,0
20240403,155500,858530680,16510,16510,16510,16510,0
20240403,155400,858530680,16510,16510,16510,16510,0
20240403,155300,858530680,16510,16510,16510,16510,0
20240403,155200,858530680,16510,16510,16510,16510,0
20240403,155100,858530680,16510,16510,16510,16510,0
20240403,155000,858530680,16510,16510,16510,16510,0
20240403,154900,858530680,16510,16510,16510,16510,0
20240403,154800,858530680,16510,16510,16510,16510,0
20240403,154700,858530680,16510,16510,16510,16510,0
20240403,154600,858530680,16510,16510,16510,16510,0
20240403,154500,858530680,16510,16510,16510,16510,0
20240403,154400,858530680,16510,16510,16510,16510,0
20240403,154300,858530680,16510,16510,16510,16510,0
20240403,154200,858530680,16510,16510,16510,16510,0
20240403,154100,858530680,16510,16510,16510,16510,0
20240403,154000,858530680,16510,16510,16510,16510,360
20240403,153900,858530680,16510,16510,16510,16510,0
20240403,153800,858530680,16510,16510,16510,16510,0
20240403,153700,858530680,16510,16510,16510,16510,0
20240403,153600,858530680,16510,16510,16510,16510,0
20240403,153500,858530680,16510,16510,16510,16510,0
20240403,153400,858530680,16510,16510,16510,16510,0
20240403,153300,858530680,16510,16510,16510,16510,0
20240403,153200,858530680,16510,16510,16510,16510,0
20240403,153100,858530680,16510,16510,16510,16510,0
20240403,153000,858530680,16510,16510,16510,16510,360
20240403,152900,852587080,16510,16510,16510,16510,0
20240403,152800,852587080,16510,16510,16510,16510,0
20240403,152700,852587080,16510,16510,16510,16510,0
20240403,152600,852587080,16510,16510,16510,16510,0
20240403,152500,852587080,16510,16510,16510,16510,0
20240403,152400,852587080,16510,16510,16510,16510,0
20240403,152300,852587080,16510,16510,16510,16510,0
20240403,152200,852587080,16510,16510,16510,16510,0
20240403,152100,852587080,16510,16510,16510,16510,0
20240403,152000,852587080,16510,16510,16510,16510,0
20240403,151900,852587080,16510,16510,16510,16420,25
20240403,151800,852175230,16510,16440,16510,16430,1629
20240403,151700,825331870,16430,16430,16440,16420,1617
20240403,151600,798769560,16440,16460,16460,16440,1599
20240403,151500,772480390,16470,16450,16470,16450,2031
20240403,151400,739069460,16470,16480,16480,16450,2515
20240403,151300,697655270,16480,16500,16500,16480,557
20240403,151200,688473940,16500,16500,16500,16500,2
20240403,151100,688440940,16500,16500,16500,16500,10
20240403,151000,688275940,16490,16490,16490,16490,87
20240403,150900,686841310,16500,16510,16510,16500,42
20240403,150800,686148200,16510,16510,16510,16510,41
20240403,150700,685471290,16490,16490,16490,16490,0
20240403,150600,685471290,16490,16490,16510,16490,27
20240403,150500,685025580,16500,16500,16510,16490,283
20240403,150400,680358520,16500,16500,16500,16500,4
20240403,150300,680292520,16500,16500,16500,16500,11
20240403,150200,680111020,16500,16510,16520,16500,215
20240403,150100,676562940,16590,16590,16590,16590,0
20240403,150000,676562940,16590,16510,16590,16500,484
20240403,145900,668574610,16500,16500,16500,16500,0
20240403,145800,668574610,16500,16500,16500,16500,2
20240403,145700,668541610,16590,16590,16590,16590,3
20240403,145600,668491840,16590,16510,16590,16510,109
20240403,145500,666691690,16510,16520,16520,16510,20
20240403,145400,666361430,16510,16510,16510,16510,2
20240403,145300,666328410,16590,16530,16590,16510,527
20240403,145200,657625340,16530,16530,16530,16530,9
20240403,145100,657476570,16530,16530,16530,16530,0
20240403,145000,657476570,16530,16590,16590,16530,6
20240403,144900,657377090,16600,16550,16600,16510,906
20240403,144800,642409570,16550,16550,16550,16550,19
20240403,144700,642095120,16540,16540,16540,16540,0
20240403,144600,642095120,16540,16540,16540,16540,3
20240403,144500,642045500,16600,16600,16600,16600,44
20240403,144400,641315100,16540,16540,16540,16540,0
20240403,144300,641315100,16540,16540,16540,16540,3
20240403,144200,641265480,16530,16530,16530,16530,2
20240403,144100,641232420,16610,16610,16610,16610,3
20240403,144000,641182590,16610,16610,16610,16610,0
20240403,143900,641182590,16610,16520,16610,16520,190
20240403,143800,638042800,16520,16520,16520,16520,1
20240403,143700,638026280,16530,16530,16530,16530,0
20240403,143600,638026280,16530,16530,16530,16530,0
20240403,143500,638026280,16530,16530,16530,16530,0
20240403,143400,638026280,16530,16530,16530,16530,25
20240403,143300,637613030,16620,16620,16620,16620,0
20240403,143200,637613030,16620,16620,16620,16620,0
20240403,143100,637613030,16620,16550,16620,16550,377
20240403,143000,631373190,16550,16550,16550,16550,2
20240403,142900,631340090,16630,16630,16630,16630,0
20240403,142800,631340090,16630,16550,16630,16550,77
20240403,142700,630060450,16550,16550,16550,16550,0
20240403,142600,630060450,16550,16560,16620,16550,198
20240403,142500,626781290,16620,16600,16620,16570,237
20240403,142400,622846840,16560,16560,16560,16560,0
20240403,142300,622846840,16560,16560,16560,16560,0
20240403,142200,622846840,16560,16610,16610,16560,2
20240403,142100,622813670,16560,16570,16610,16560,33
20240403,142000,622266680,16560,16560,16560,16560,0
20240403,141900,622266680,16560,16560,16560,16560,0
20240403,141800,622266680,16560,16560,16560,16560,2
20240403,141700,622233560,16580,16620,16630,16580,135
20240403,141600,619990560,16620,16620,16620,16620,5
20240403,141500,619907460,16630,16630,16630,16630,0
20240403,141400,619907460,16630,16610,16630,16600,732
20240403,141300,607749170,16630,16610,16630,16610,13
20240403,141200,607533040,16630,16630,16630,16630,0
20240403,141100,607533040,16630,16620,16630,16620,2
20240403,141000,607499790,16600,16600,16600,16600,1
20240403,140900,607483190,16630,16630,16630,16630,25
20240403,140800,607067440,16630,16620,16630,16620,111
20240403,140700,605222570,16620,16620,16620,16620,274
20240403,140600,600668690,16620,16580,16620,16580,247
20240403,140500,596567640,16600,16600,16600,16600,0
20240403,140400,596567640,16600,16600,16600,16600,0
20240403,140300,596567640,16600,16590,16600,16590,44
20240403,140200,595837640,16590,16580,16590,16580,29
20240403,140100,595356550,16560,16560,16560,16560,0
20240403,140000,595356550,16560,16560,16560,16560,0
20240403,135900,595356550,16560,16560,16560,16560,0
20240403,135800,595356550,16560,16560,16560,16560,1
20240403,135700,595339990,16570,16570,16570,16570,0
20240403,135600,595339990,16570,16570,16570,16570,0
20240403,135500,595339990,16570,16570,16570,16570,0
20240403,135400,595339990,16570,16580,16580,16570,36
20240403,135300,594743430,16580,16580,16580,16570,8
20240403,135200,594610810,16580,16580,16580,16580,4
20240403,135100,594544490,16570,16570,16570,16570,0
20240403,135000,594544490,16570,16570,16570,16570,5
20240403,134900,594461640,16560,16570,16570,16560,3
20240403,134800,594411950,16570,16570,16570,16570,4
20240403,134700,594345670,16570,16560,16570,16560,13
20240403,134600,594130280,16560,16560,16560,16560,1
20240403,134500,594113720,16560,16560,16560,16560,2
20240403,134400,594080600,16570,16540,16570,16540,95
20240403,134300,592509150,16540,16530,16540,16530,1602
20240403,134200,566025310,16520,16520,16520,16520,0
20240403,134100,566025310,16520,16520,16520,16520,7
20240403,134000,565909670,16530,16530,16530,16530,0
20240403,133900,565909670,16530,16530,16530,16530,534
20240403,133800,557082650,16530,16530,16530,16530,0
20240403,133700,557082650,16530,16530,16530,16530,12
20240403,133600,556884290,16530,16530,16540,16530,77
20240403,133500,555611430,16530,16540,16540,16530,9
20240403,133400,555462610,16540,16540,16540,16540,2
20240403,133300,555429530,16530,16540,16540,16530,10
20240403,133200,555264150,16540,16540,16540,16540,0
20240403,133100,555264150,16540,16540,16540,16540,47
20240403,133000,554486770,16530,16530,16530,16530,0
20240403,132900,554486770,16530,16530,16530,16530,1
20240403,132800,554470240,16540,16540,16540,16540,2
20240403,132700,554437160,16540,16540,16540,16530,114
20240403,132600,552552590,16540,16530,16540,16530,30
20240403,132500,552056490,16530,16520,16530,16520,17
20240403,132400,551775640,16520,16510,16520,16510,40
20240403,132300,551115230,16520,16520,16520,16520,8
20240403,132200,550983070,16530,16530,16530,16530,8
20240403,132100,550850830,16530,16530,16530,16530,2
20240403,132000,550817770,16540,16540,16540,16540,112
20240403,131900,548965290,16540,16540,16540,16540,1
20240403,131800,548948750,16530,16530,16540,16530,8
20240403,131700,548816480,16540,16490,16540,16490,51
20240403,131600,547972990,16530,16530,16530,16490,875
20240403,131500,533537010,16540,16530,16540,16530,16
20240403,131400,533272470,16540,16540,16540,16540,10
20240403,131300,533107070,16530,16540,16550,16530,143
20240403,131200,530741810,16550,16550,16550,16550,5
20240403,131100,530659060,16550,16550,16550,16550,0
20240403,131000,530659060,16550,16550,16550,16550,8
20240403,130900,530526660,16550,16540,16550,16540,10
20240403,130800,530361180,16550,16550,16550,16550,2
20240403,130700,530328080,16550,16550,16550,16550,6
20240403,130600,530228780,16540,16540,16540,16540,0
20240403,130500,530228780,16540,16540,16540,16540,2
20240403,130400,530195700,16550,16550,16550,16550,6
20240403,130300,530096400,16550,16550,16550,16550,2
20240403,130200,530063300,16550,16550,16550,16550,6
20240403,130100,529964000,16550,16530,16550,16530,12
20240403,130000,529765420,16530,16530,16530,16530,0
20240403,125900,529765420,16530,16530,16530,16530,0
20240403,125800,529765420,16530,16530,16530,16530,0
20240403,125700,529765420,16530,16530,16530,16530,2
20240403,125600,529732360,16540,16540,16540,16540,5
20240403,125500,529649660,16520,16520,16520,16520,2
20240403,125400,529616620,16520,16520,16520,16520,2
20240403,125300,529583580,16550,16510,16550,16510,22
20240403,125200,529219720,16540,16540,16540,16540,2
20240403,125100,529186640,16540,16540,16540,16500,164
20240403,125000,526478550,16520,16520,16520,16520,0
20240403,124900,526478550,16520,16520,16520,16520,1
20240403,124800,526462030,16510,16510,16510,16510,0
20240403,124700,526462030,16510,16510,16510,16510,0
20240403,124600,526462030,16510,16510,16510,16510,0
20240403,124500,526462030,16510,16510,16510,16510,12
20240403,124400,526263910,16550,16550,16550,16550,1
20240403,124300,526247360,16510,16520,16520,16510,101
20240403,124200,524579450,16550,16520,16550,16520,142
20240403,124100,522233220,16510,16510,16510,16510,2
20240403,124000,522200200,16510,16510,16510,16510,0
20240403,123900,522200200,16510,16510,16510,16510,0
20240403,123800,522200200,16510,16510,16510,16510,77
20240403,123700,520928930,16510,16510,16510,16510,11
20240403,123600,520747320,16520,16520,16520,16520,12
20240403,123500,520549080,16520,16520,16520,16520,2
20240403,123400,520516040,16510,16510,16510,16510,0
20240403,123300,520516040,16510,16510,16510,16510,0
20240403,123200,520516040,16510,16510,16520,16510,24
20240403,123100,520119680,16510,16510,16510,16510,0
20240403,123000,520119680,16510,16510,16510,16510,109
20240403,122900,518320090,16500,16500,16500,16500,62
20240403,122800,517297090,16480,16500,16500,16480,62
20240403,122700,516274130,16500,16500,16500,16500,0
20240403,122600,516274130,16500,16490,16500,16490,1012
20240403,122500,499586090,16500,16520,16520,16500,351
20240403,122400,493792760,16510,16520,16520,16510,4
20240403,122300,493726700,16520,16520,16520,16520,0
20240403,122200,493726700,16520,16520,16520,16520,0
20240403,122100,493726700,16520,16520,16520,16520,12
20240403,122000,493528460,16500,16520,16520,16500,3
20240403,121900,493478920,16500,16500,16500,16500,0
20240403,121800,493478920,16500,16510,16510,16500,77
20240403,121700,492208250,16510,16510,16510,16510,59
20240403,121600,491234160,16510,16510,16510,16500,401
20240403,121500,484613670,16510,16510,16510,16510,5
20240403,121400,484531120,16510,16510,16510,16510,0
20240403,121300,484531120,16510,16510,16510,16510,2
20240403,121200,484498100,16500,16500,16500,16500,7
20240403,121100,484382600,16500,16500,16500,16500,47
20240403,121000,483607100,16500,16500,16500,16500,117
20240403,120900,481676600,16510,16510,16510,16510,17
20240403,120800,481395930,16510,16500,16510,16500,3
20240403,120700,481346410,16510,16510,16510,16510,0
20240403,120600,481346410,16510,16510,16510,16510,12
20240403,120500,481148290,16510,16510,16510,16510,22
20240403,120400,480785070,16500,16500,16500,16500,2
20240403,120300,480752070,16510,16510,16510,16510,20
20240403,120200,480421870,16500,16500,16500,16500,0
20240403,120100,480421870,16500,16500,16500,16500,0
20240403,120000,480421870,16500,16490,16500,16490,12
20240403,115900,480223890,16520,16520,16520,16490,680
20240403,115800,469006620,16520,16520,16520,16520,2
20240403,115700,468973580,16500,16510,16510,16500,20
20240403,115600,468643490,16510,16510,16510,16510,19
20240403,115500,468329800,16520,16520,16520,16520,0
20240403,115400,468329800,16520,16510,16520,16510,642
20240403,115300,457730230,16510,16510,16510,16510,135
20240403,115200,455501380,16510,16520,16520,16510,11
20240403,115100,455319680,16520,16520,16520,16520,0
20240403,115000,455319680,16520,16520,16520,16520,100
20240403,114900,453667680,16520,16520,16520,16520,2
20240403,114800,453634640,16520,16520,16520,16510,66
20240403,114700,452544340,16510,16510,16510,16510,0
20240403,114600,452544340,16510,16510,16510,16510,0
20240403,114500,452544340,16510,16510,16510,16510,2
20240403,114400,452511320,16520,16520,16520,16510,109
20240403,114300,450710660,16520,16520,16520,16520,14
20240403,114200,450479380,16520,16520,16520,16520,11
20240403,114100,450297660,16510,16510,16510,16510,0
20240403,114000,450297660,16510,16510,16510,16510,1
20240403,113900,450281150,16520,16520,16520,16520,214
20240403,113800,446745870,16520,16520,16520,16520,0
20240403,113700,446745870,16520,16520,16520,16520,0
20240403,113600,446745870,16520,16500,16520,16500,4
20240403,113500,446679830,16520,16510,16520,16510,321
20240403,113400,441379850,16510,16510,16510,16510,0
20240403,113300,441379850,16510,16510,16510,16510,53
20240403,113200,440504820,16480,16480,16480,16480,2
20240403,113100,440471860,16510,16510,16510,16510,0
20240403,113000,440471860,16510,16510,16510,16510,14
20240403,112900,440240720,16510,16510,16510,16510,0
20240403,112800,440240720,16510,16480,16510,16480,13
20240403,112700,440026120,16510,16510,16510,16510,0
20240403,112600,440026120,16510,16470,16510,16470,33
20240403,112500,439482530,16470,16470,16470,16470,0
20240403,112400,439482530,16470,16470,16470,16470,2
20240403,112300,439449590,16510,16480,16510,16480,105
20240403,112200,437719130,16480,16510,16510,16480,1169
20240403,112100,418451280,16510,16510,16510,16510,0
20240403,112000,418451280,16510,16500,16510,16490,440
20240403,111900,411192150,16510,16510,16510,16510,148
20240403,111800,408748670,16510,16520,16520,16510,294
20240403,111700,403891840,16520,16540,16600,16520,669
20240403,111600,392827690,16540,16540,16540,16540,0
20240403,111500,392827690,16540,16550,16560,16540,162
20240403,111400,390146550,16580,16580,16580,16580,0
20240403,111300,390146550,16580,16550,16580,16540,60
20240403,111200,389153630,16550,16550,16550,16550,0
20240403,111100,389153630,16550,16550,16550,16550,2
20240403,111000,389120530,16540,16540,16540,16540,0
20240403,110900,389120530,16540,16540,16540,16540,0
20240403,110800,389120530,16540,16580,16580,16540,361
20240403,110700,383136910,16540,16580,16580,16540,15
20240403,110600,382888560,16590,16590,16590,16590,13
20240403,110500,382672890,16550,16550,16550,16550,7
20240403,110400,382557040,16580,16580,16590,16580,11
20240403,110300,382374630,16540,16580,16580,16540,37
20240403,110200,381762090,16590,16580,16590,16540,708
20240403,110100,370044210,16590,16590,16590,16560,240
20240403,110000,366069560,16570,16570,16570,16570,5
20240403,105900,365986710,16570,16570,16570,16570,70
20240403,105800,364826810,16580,16610,16610,16580,138
20240403,105700,362536700,16610,16610,16610,16610,0
20240403,105600,362536700,16610,16610,16610,16610,0
20240403,105500,362536700,16610,16650,16650,16610,580
20240403,105400,352886300,16650,16650,16650,16650,57
20240403,105300,351937250,16650,16640,16650,16640,143
20240403,105200,349557030,16640,16640,16640,16630,12
20240403,105100,349357360,16640,16620,16640,16620,6
20240403,105000,349257570,16640,16640,16640,16640,6
20240403,104900,349157730,16640,16640,16640,16640,3
20240403,104800,349107810,16640,16610,16640,16610,4
20240403,104700,349041280,16610,16610,16610,16610,2
20240403,104600,349008060,16610,16610,16610,16610,5
20240403,104500,348925010,16610,16640,16640,16610,25
20240403,104400,348509160,16640,16640,16640,16640,0
20240403,104300,348509160,16640,16620,16640,16600,188
20240403,104200,345386940,16640,16630,16640,16630,110
20240403,104100,343557570,16640,16640,16640,16640,12
20240403,104000,343357890,16640,16640,16640,16640,10
20240403,103900,343191490,16610,16610,16610,16610,2
20240403,103800,343158270,16640,16640,16640,16610,35
20240403,103700,342576700,16640,16640,16640,16640,2
20240403,103600,342543420,16620,16620,16620,16620,5
20240403,103500,342460320,16610,16640,16640,16610,6
20240403,103400,342360540,16640,16640,16640,16640,1
20240403,103300,342343900,16640,16620,16640,16620,48
20240403,103200,341546080,16620,16620,16620,16620,24
20240403,103100,341147200,16610,16590,16610,16590,728
20240403,103000,329062200,16600,16600,16600,16600,9
20240403,102900,328912800,16610,16610,16610,16610,6
20240403,102800,328813140,16610,16610,16610,16610,9
20240403,102700,328663650,16590,16610,16610,16590,4
20240403,102600,328597240,16610,16610,16610,16610,5
20240403,102500,328514190,16610,16620,16620,16610,11
20240403,102400,328331430,16620,16620,16620,16620,6
20240403,102300,328231710,16620,16620,16640,16620,85
20240403,102200,326818450,16640,16630,16640,16630,19
20240403,102100,326502300,16640,16640,16640,16640,0
20240403,102000,326502300,16640,16640,16640,16640,7
20240403,101900,326385820,16640,16610,16640,16610,3
20240403,101800,326335930,16640,16640,16640,16640,6
20240403,101700,326236090,16640,16630,16640,16630,61
20240403,101600,325221590,16630,16630,16630,16630,5
20240403,101500,325138440,16630,16600,16630,16600,4
20240403,101400,325071980,16630,16630,16630,16630,8
20240403,101300,324938940,16630,16630,16630,16630,107
20240403,101200,323159530,16630,16630,16630,16630,0
20240403,101100,323159530,16630,16610,16630,16530,140
20240403,101000,320835440,16630,16630,16630,16630,0
20240403,100900,320835440,16630,16540,16630,16540,1405
20240403,100800,297591280,16540,16590,16590,16520,143
20240403,100700,295224310,16600,16610,16640,16600,215
20240403,100600,291650260,16630,16610,16630,16610,72
20240403,100500,290453520,16630,16590,16630,16590,88
20240403,100400,288992750,16590,16590,16590,16590,8
20240403,100300,288860030,16570,16560,16580,16560,22
20240403,100200,288495440,16590,16590,16590,16590,0
20240403,100100,288495440,16590,16590,16590,16590,2
20240403,100000,288462260,16590,16590,16590,16590,1
20240403,095900,288445670,16590,16540,16590,16540,405
20240403,095800,281742870,16540,16530,16550,16530,159
20240403,095700,279113180,16540,16540,16540,16510,103
20240403,095600,277412460,16540,16540,16540,16540,10
20240403,095500,277247060,16510,16510,16510,16510,0
20240403,095400,277247060,16510,16550,16550,16510,4
20240403,095300,277180900,16550,16550,16550,16550,5
20240403,095200,277098150,16560,16530,16560,16500,349
20240403,095100,271334970,16540,16560,16570,16540,91
20240403,095000,269827790,16580,16580,16580,16580,0
20240403,094900,269827790,16580,16540,16580,16510,200
20240403,094800,266522740,16550,16580,16580,16540,20
20240403,094700,266191530,16590,16630,16640,16580,334
20240403,094600,260637330,16540,16540,16540,16540,9
20240403,094500,260488470,16520,16540,16540,16520,20
20240403,094400,260158030,16520,16580,16580,16520,117
20240403,094300,258223440,16650,16650,16650,16650,0
20240403,094200,258223440,16650,16650,16650,16590,1076
20240403,094100,240354870,16620,16650,16650,16620,36
20240403,094000,239756190,16610,16650,16650,16610,41
20240403,093900,239074820,16650,16650,16650,16650,225
20240403,093800,235328570,16650,16600,16650,16600,93
20240403,093700,233784170,16660,16620,16660,16610,724
20240403,093600,221757010,16670,16620,16670,16620,91
20240403,093500,220243590,16670,16670,16670,16670,14
20240403,093400,220010210,16690,16620,16690,16620,175
20240403,093300,217099220,16690,16690,16690,16690,2
20240403,093200,217065840,16700,16580,16700,16580,32
20240403,093100,216534620,16520,16580,16580,16520,685
20240403,093000,205177500,16580,16570,16580,16570,3
20240403,092900,205127780,16580,16580,16580,16580,12
20240403,092800,204928820,16580,16500,16580,16500,37
20240403,092700,204318160,16500,16500,16580,16500,89
20240403,092600,202849500,16580,16580,16580,16580,15
20240403,092500,202600800,16580,16490,16580,16490,13
20240403,092400,202385890,16580,16560,16580,16560,1365
20240403,092300,179776530,16560,16480,16560,16480,288
20240403,092200,175029090,16470,16470,16470,16470,0
20240403,092100,175029090,16470,16470,16470,16470,15
20240403,092000,174782040,16560,16560,16560,16560,0
20240403,091900,174782040,16560,16510,16560,16510,65
20240403,091800,173708590,16460,16470,16470,16450,53
20240403,091700,172836230,16450,16450,16510,16450,77
20240403,091600,171566650,16450,16450,16460,16440,433
20240403,091500,164447490,16450,16500,16550,16450,2129
20240403,091400,129382650,16570,16570,16570,16500,229
20240403,091300,125603260,16570,16570,16570,16570,0
20240403,091200,125603260,16570,16510,16590,16480,795
20240403,091100,112486010,16510,16510,16510,16510,1
20240403,091000,112469500,16510,16550,16550,16500,1142
20240403,090900,93622070,16590,16640,16640,16590,172
20240403,090800,90768050,16680,16660,16680,16650,28
20240403,090700,90301610,16660,16660,16680,16660,85
20240403,090600,88885370,16790,16770,16800,16680,79
20240403,090500,87563070,16680,16550,16780,16550,144
20240403,090400,85164100,16500,16500,16500,16500,140
20240403,090300,82854100,16500,16530,16530,16500,20
20240403,090200,82524070,16550,16510,16550,16510,2011
20240403,090100,49253820,16510,16550,16550,16450,1210
20240403,090000,29288990,16570,16600,16610,16570,1765