KissMeData/086670/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194200,31507152870,13610,13610,13610,13610,39009
20240403,194100,31507152870,13610,13610,13610,13610,0
20240403,194000,31507152870,13610,13610,13610,13610,0
20240403,193900,31507152870,13610,13610,13610,13610,0
20240403,193800,31507152870,13610,13610,13610,13610,0
20240403,193700,31507152870,13610,13610,13610,13610,0
20240403,193600,31507152870,13610,13610,13610,13610,0
20240403,193500,31507152870,13610,13610,13610,13610,0
20240403,193400,31507152870,13610,13610,13610,13610,0
20240403,193300,31507152870,13610,13610,13610,13610,0
20240403,193200,31507152870,13610,13610,13610,13610,0
20240403,193100,31507152870,13610,13610,13610,13610,0
20240403,193000,31507152870,13610,13610,13610,13610,0
20240403,192900,31507152870,13610,13610,13610,13610,0
20240403,192800,31507152870,13610,13610,13610,13610,0
20240403,192700,31507152870,13610,13610,13610,13610,0
20240403,192600,31507152870,13610,13610,13610,13610,0
20240403,192500,31507152870,13610,13610,13610,13610,0
20240403,192400,31507152870,13610,13610,13610,13610,0
20240403,192300,31507152870,13610,13610,13610,13610,0
20240403,192200,31507152870,13610,13610,13610,13610,0
20240403,192100,31507152870,13610,13610,13610,13610,0
20240403,192000,31507152870,13610,13610,13610,13610,0
20240403,191900,31507152870,13610,13610,13610,13610,0
20240403,191800,31507152870,13610,13610,13610,13610,0
20240403,191700,31507152870,13610,13610,13610,13610,0
20240403,191600,31507152870,13610,13610,13610,13610,0
20240403,191500,31507152870,13610,13610,13610,13610,0
20240403,191400,31507152870,13610,13610,13610,13610,0
20240403,191300,31507152870,13610,13610,13610,13610,0
20240403,191200,31507152870,13610,13610,13610,13610,39009
20240403,191100,31507152870,13610,13610,13610,13610,0
20240403,191000,31507152870,13610,13610,13610,13610,0
20240403,190900,31507152870,13610,13610,13610,13610,0
20240403,190800,31507152870,13610,13610,13610,13610,0
20240403,190700,31507152870,13610,13610,13610,13610,0
20240403,190600,31507152870,13610,13610,13610,13610,0
20240403,190500,31507152870,13610,13610,13610,13610,0
20240403,190400,31507152870,13610,13610,13610,13610,0
20240403,190300,31507152870,13610,13610,13610,13610,0
20240403,190200,31507152870,13610,13610,13610,13610,0
20240403,190100,31507152870,13610,13610,13610,13610,0
20240403,190000,31507152870,13610,13610,13610,13610,0
20240403,185900,31507152870,13610,13610,13610,13610,0
20240403,185800,31507152870,13610,13610,13610,13610,0
20240403,185700,31507152870,13610,13610,13610,13610,0
20240403,185600,31507152870,13610,13610,13610,13610,0
20240403,185500,31507152870,13610,13610,13610,13610,0
20240403,185400,31507152870,13610,13610,13610,13610,0
20240403,185300,31507152870,13610,13610,13610,13610,0
20240403,185200,31507152870,13610,13610,13610,13610,0
20240403,185100,31507152870,13610,13610,13610,13610,0
20240403,185000,31507152870,13610,13610,13610,13610,0
20240403,184900,31507152870,13610,13610,13610,13610,0
20240403,184800,31507152870,13610,13610,13610,13610,0
20240403,184700,31507152870,13610,13610,13610,13610,0
20240403,184600,31507152870,13610,13610,13610,13610,0
20240403,184500,31507152870,13610,13610,13610,13610,0
20240403,184400,31507152870,13610,13610,13610,13610,0
20240403,184300,31507152870,13610,13610,13610,13610,0
20240403,184200,31507152870,13610,13610,13610,13610,39009
20240403,184100,31507152870,13610,13610,13610,13610,0
20240403,184000,31507152870,13610,13610,13610,13610,0
20240403,183900,31507152870,13610,13610,13610,13610,0
20240403,183800,31507152870,13610,13610,13610,13610,0
20240403,183700,31507152870,13610,13610,13610,13610,0
20240403,183600,31507152870,13610,13610,13610,13610,0
20240403,183500,31507152870,13610,13610,13610,13610,0
20240403,183400,31507152870,13610,13610,13610,13610,0
20240403,183300,31507152870,13610,13610,13610,13610,0
20240403,183200,31507152870,13610,13610,13610,13610,0
20240403,183100,31507152870,13610,13610,13610,13610,0
20240403,183000,31507152870,13610,13610,13610,13610,0
20240403,182900,31507152870,13610,13610,13610,13610,0
20240403,182800,31507152870,13610,13610,13610,13610,0
20240403,182700,31507152870,13610,13610,13610,13610,0
20240403,182600,31507152870,13610,13610,13610,13610,0
20240403,182500,31507152870,13610,13610,13610,13610,0
20240403,182400,31507152870,13610,13610,13610,13610,0
20240403,182300,31507152870,13610,13610,13610,13610,0
20240403,182200,31507152870,13610,13610,13610,13610,0
20240403,182100,31507152870,13610,13610,13610,13610,0
20240403,182000,31507152870,13610,13610,13610,13610,0
20240403,181900,31507152870,13610,13610,13610,13610,0
20240403,181800,31507152870,13610,13610,13610,13610,0
20240403,181700,31507152870,13610,13610,13610,13610,0
20240403,181600,31507152870,13610,13610,13610,13610,0
20240403,181500,31507152870,13610,13610,13610,13610,0
20240403,181400,31507152870,13610,13610,13610,13610,0
20240403,181300,31507152870,13610,13610,13610,13610,0
20240403,181200,31507152870,13610,13610,13610,13610,39009
20240403,181100,31507152870,13610,13610,13610,13610,0
20240403,181000,31507152870,13610,13610,13610,13610,0
20240403,180900,31507152870,13610,13610,13610,13610,0
20240403,180800,31507152870,13610,13610,13610,13610,0
20240403,180700,31507152870,13610,13610,13610,13610,0
20240403,180600,31507152870,13610,13610,13610,13610,0
20240403,180500,31507152870,13610,13610,13610,13610,0
20240403,180400,31507152870,13610,13610,13610,13610,0
20240403,180300,31507152870,13610,13610,13610,13610,0
20240403,180200,31507152870,13610,13610,13610,13610,0
20240403,180100,31507152870,13610,13610,13610,13610,0
20240403,180000,31507152870,13610,13610,13610,13610,0
20240403,175900,31507152870,13610,13610,13610,13610,0
20240403,175800,31507152870,13610,13610,13610,13610,0
20240403,175700,31507152870,13610,13610,13610,13610,0
20240403,175600,31507152870,13610,13610,13610,13610,0
20240403,175500,31507152870,13610,13610,13610,13610,0
20240403,175400,31507152870,13610,13610,13610,13610,0
20240403,175300,31507152870,13610,13610,13610,13610,0
20240403,175200,31507152870,13610,13610,13610,13610,0
20240403,175100,31507152870,13610,13610,13610,13610,0
20240403,175000,31507152870,13610,13610,13610,13610,0
20240403,174900,31507152870,13610,13610,13610,13610,0
20240403,174800,31507152870,13610,13610,13610,13610,0
20240403,174700,31507152870,13610,13610,13610,13610,0
20240403,174600,31507152870,13610,13610,13610,13610,0
20240403,174500,31507152870,13610,13610,13610,13610,0
20240403,174400,31507152870,13610,13610,13610,13610,0
20240403,174300,31507152870,13610,13610,13610,13610,0
20240403,174200,31507152870,13610,13610,13610,13610,39009
20240403,174100,31507152870,13610,13610,13610,13610,0
20240403,174000,31507152870,13610,13610,13610,13610,0
20240403,173900,31507152870,13610,13610,13610,13610,0
20240403,173800,31507152870,13610,13610,13610,13610,0
20240403,173700,31507152870,13610,13610,13610,13610,0
20240403,173600,31507152870,13610,13610,13610,13610,0
20240403,173500,31507152870,13610,13610,13610,13610,0
20240403,173400,31507152870,13610,13610,13610,13610,0
20240403,173300,31507152870,13610,13610,13610,13610,0
20240403,173200,31507152870,13610,13610,13610,13610,0
20240403,173100,31507152870,13610,13610,13610,13610,0
20240403,173000,31507152870,13610,13610,13610,13610,0
20240403,172900,31507152870,13610,13610,13610,13610,0
20240403,172800,31507152870,13610,13610,13610,13610,0
20240403,172700,31507152870,13610,13610,13610,13610,0
20240403,172600,31507152870,13610,13610,13610,13610,0
20240403,172500,31507152870,13610,13610,13610,13610,0
20240403,172400,31507152870,13610,13610,13610,13610,0
20240403,172300,31507152870,13610,13610,13610,13610,0
20240403,172200,31507152870,13610,13610,13610,13610,0
20240403,172100,31507152870,13610,13610,13610,13610,0
20240403,172000,31507152870,13610,13610,13610,13610,0
20240403,171900,31507152870,13610,13610,13610,13610,0
20240403,171800,31507152870,13610,13610,13610,13610,0
20240403,171700,31507152870,13610,13610,13610,13610,0
20240403,171600,31507152870,13610,13610,13610,13610,0
20240403,171500,31507152870,13610,13610,13610,13610,0
20240403,171400,31507152870,13610,13610,13610,13610,0
20240403,171300,31507152870,13610,13610,13610,13610,0
20240403,171200,31507152870,13610,13610,13610,13610,39009
20240403,171100,31507152870,13610,13610,13610,13610,0
20240403,171000,31507152870,13610,13610,13610,13610,0
20240403,170900,31507152870,13610,13610,13610,13610,0
20240403,170800,31507152870,13610,13610,13610,13610,0
20240403,170700,31507152870,13610,13610,13610,13610,0
20240403,170600,31507152870,13610,13610,13610,13610,0
20240403,170500,31507152870,13610,13610,13610,13610,0
20240403,170400,31507152870,13610,13610,13610,13610,0
20240403,170300,31507152870,13610,13610,13610,13610,0
20240403,170200,31507152870,13610,13610,13610,13610,0
20240403,170100,31507152870,13610,13610,13610,13610,0
20240403,170000,31507152870,13610,13610,13610,13610,0
20240403,165900,31507152870,13610,13610,13610,13610,0
20240403,165800,31507152870,13610,13610,13610,13610,0
20240403,165700,31507152870,13610,13610,13610,13610,0
20240403,165600,31507152870,13610,13610,13610,13610,0
20240403,165500,31507152870,13610,13610,13610,13610,0
20240403,165400,31507152870,13610,13610,13610,13610,0
20240403,165300,31507152870,13610,13610,13610,13610,0
20240403,165200,31507152870,13610,13610,13610,13610,0
20240403,165100,31507152870,13610,13610,13610,13610,0
20240403,165000,31507152870,13610,13610,13610,13610,0
20240403,164900,31507152870,13610,13610,13610,13610,0
20240403,164800,31507152870,13610,13610,13610,13610,0
20240403,164700,31507152870,13610,13610,13610,13610,0
20240403,164600,31507152870,13610,13610,13610,13610,0
20240403,164500,31507152870,13610,13610,13610,13610,0
20240403,164400,31507152870,13610,13610,13610,13610,0
20240403,164300,31507152870,13610,13610,13610,13610,0
20240403,164200,31507152870,13610,13610,13610,13610,39009
20240403,164100,31507152870,13610,13610,13610,13610,0
20240403,164000,31507152870,13610,13610,13610,13610,0
20240403,163900,31507152870,13610,13610,13610,13610,0
20240403,163800,31507152870,13610,13610,13610,13610,0
20240403,163700,31507152870,13610,13610,13610,13610,0
20240403,163600,31507152870,13610,13610,13610,13610,0
20240403,163500,31507152870,13610,13610,13610,13610,0
20240403,163400,31507152870,13610,13610,13610,13610,0
20240403,163300,31507152870,13610,13610,13610,13610,0
20240403,163200,31507152870,13610,13610,13610,13610,0
20240403,163100,31507152870,13610,13610,13610,13610,0
20240403,163000,31507152870,13610,13610,13610,13610,0
20240403,162900,31507152870,13610,13610,13610,13610,0
20240403,162800,31507152870,13610,13610,13610,13610,0
20240403,162700,31507152870,13610,13610,13610,13610,0
20240403,162600,31507152870,13610,13610,13610,13610,0
20240403,162500,31507152870,13610,13610,13610,13610,0
20240403,162400,31507152870,13610,13610,13610,13610,0
20240403,162300,31507152870,13610,13610,13610,13610,0
20240403,162200,31507152870,13610,13610,13610,13610,0
20240403,162100,31507152870,13610,13610,13610,13610,0
20240403,162000,31507152870,13610,13610,13610,13610,0
20240403,161900,31507152870,13610,13610,13610,13610,0
20240403,161800,31507152870,13610,13610,13610,13610,0
20240403,161700,31507152870,13610,13610,13610,13610,0
20240403,161600,31507152870,13610,13610,13610,13610,0
20240403,161500,31507152870,13610,13610,13610,13610,0
20240403,161400,31507152870,13610,13610,13610,13610,0
20240403,161300,31507152870,13610,13610,13610,13610,0
20240403,161200,31507152870,13610,13610,13610,13610,39009
20240403,161100,31507152870,13610,13610,13610,13610,0
20240403,161000,31507152870,13610,13610,13610,13610,0
20240403,160900,31507152870,13610,13610,13610,13610,0
20240403,160800,31507152870,13610,13610,13610,13610,0
20240403,160700,31507152870,13610,13610,13610,13610,0
20240403,160600,31507152870,13610,13610,13610,13610,0
20240403,160500,31507152870,13610,13610,13610,13610,0
20240403,160400,31507152870,13610,13610,13610,13610,0
20240403,160300,31507152870,13610,13610,13610,13610,0
20240403,160200,31507152870,13610,13610,13610,13610,0
20240403,160100,31507152870,13610,13610,13610,13610,0
20240403,160000,31507152870,13610,13610,13610,13610,0
20240403,155900,31507152870,13610,13610,13610,13610,0
20240403,155800,31507152870,13610,13610,13610,13610,0
20240403,155700,31507152870,13610,13610,13610,13610,0
20240403,155600,31507152870,13610,13610,13610,13610,0
20240403,155500,31507152870,13610,13610,13610,13610,0
20240403,155400,31507152870,13610,13610,13610,13610,0
20240403,155300,31507152870,13610,13610,13610,13610,0
20240403,155200,31507152870,13610,13610,13610,13610,0
20240403,155100,31507152870,13610,13610,13610,13610,0
20240403,155000,31507152870,13610,13610,13610,13610,0
20240403,154900,31507152870,13610,13610,13610,13610,0
20240403,154800,31507152870,13610,13610,13610,13610,0
20240403,154700,31507152870,13610,13610,13610,13610,0
20240403,154600,31507152870,13610,13610,13610,13610,0
20240403,154500,31507152870,13610,13610,13610,13610,0
20240403,154400,31507152870,13610,13610,13610,13610,0
20240403,154300,31507152870,13610,13610,13610,13610,0
20240403,154200,31507152870,13610,13610,13610,13610,39009
20240403,154100,31507152870,13610,13610,13610,13610,0
20240403,154000,31507152870,13610,13610,13610,13610,0
20240403,153900,31507152870,13610,13610,13610,13610,0
20240403,153800,31507152870,13610,13610,13610,13610,0
20240403,153700,31507152870,13610,13610,13610,13610,0
20240403,153600,31507152870,13610,13610,13610,13610,0
20240403,153500,31507152870,13610,13610,13610,13610,0
20240403,153400,31507152870,13610,13610,13610,13610,0
20240403,153300,31507152870,13610,13610,13610,13610,0
20240403,153200,31507152870,13610,13610,13610,13610,0
20240403,153100,31507152870,13610,13610,13610,13610,0
20240403,153000,31507152870,13610,13610,13610,13610,39009
20240403,152900,30976240380,13320,13320,13320,13320,0
20240403,152800,30976240380,13320,13320,13320,13320,0
20240403,152700,30976240380,13320,13320,13320,13320,0
20240403,152600,30976240380,13320,13320,13320,13320,0
20240403,152500,30976240380,13320,13320,13320,13320,0
20240403,152400,30976240380,13320,13320,13320,13320,0
20240403,152300,30976240380,13320,13320,13320,13320,0
20240403,152200,30976240380,13320,13320,13320,13320,0
20240403,152100,30976240380,13320,13320,13320,13320,0
20240403,152000,30976240380,13320,13320,13320,13320,0
20240403,151900,30976240380,13320,13320,13350,13240,27507
20240403,151800,30610914430,13280,13270,13350,13240,8068
20240403,151700,30503683620,13270,13280,13320,13230,15163
20240403,151600,30302474730,13270,13260,13270,13220,8552
20240403,151500,30189142690,13260,13200,13260,13190,8467
20240403,151400,30077146170,13200,13260,13260,13190,6187
20240403,151300,29995432780,13260,13210,13260,13180,13314
20240403,151200,29819455960,13220,13150,13230,13150,13389
20240403,151100,29642889300,13150,13110,13160,13110,5491
20240403,151000,29570729900,13110,13090,13120,13060,5251
20240403,150900,29501972940,13090,13120,13120,13090,3135
20240403,150800,29460902780,13120,13110,13130,13070,5708
20240403,150700,29386175060,13110,13120,13130,13080,15799
20240403,150600,29179168310,13120,13150,13150,13090,8835
20240403,150500,29063209130,13150,13170,13190,13150,7738
20240403,150400,28961303090,13150,13100,13180,13090,8291
20240403,150300,28852337550,13100,13040,13150,12990,15153
20240403,150200,28654510640,13020,12980,13050,12980,13625
20240403,150100,28477177790,12970,12970,12970,12970,0
20240403,150000,28477177790,12970,12970,12970,12970,0
20240403,145900,28477177790,12970,13090,13100,12970,18220
20240403,145800,28240156610,13090,13090,13110,13040,10323
20240403,145700,28105312050,13090,13130,13130,13070,3904
20240403,145600,28054166690,13130,13070,13140,13060,6534
20240403,145500,27968655650,13070,13060,13080,13040,9023
20240403,145400,27850849000,13070,13110,13120,13070,4531
20240403,145300,27791508040,13090,13150,13160,13050,8264
20240403,145200,27683315760,13150,13100,13180,13090,7580
20240403,145100,27583664000,13120,13080,13140,13050,12832
20240403,145000,27415855590,13080,13100,13190,13070,11340
20240403,144900,27267049700,13140,13200,13200,13080,17045
20240403,144800,27043226140,13190,13260,13350,13050,37116
20240403,144700,26553694170,13250,13350,13350,13190,22095
20240403,144600,26260576040,13350,13660,13660,13210,65908
20240403,144500,25377746730,13650,13650,13790,13650,22981
20240403,144400,25063050160,13660,13750,13880,13650,29552
20240403,144300,24657286960,13760,14050,14070,13720,42633
20240403,144200,24065742330,14050,14040,14200,14040,59977
20240403,144100,23218946070,14050,14030,14060,13920,39105
20240403,144000,22671387060,14020,14090,14090,13940,37634
20240403,143900,22144398150,14100,14040,14260,13940,98915
20240403,143800,20747823710,14050,14400,14400,14040,76370
20240403,143700,19657023930,14400,14400,14400,14400,0
20240403,143600,19657023930,14400,13880,14400,13760,92400
20240403,143500,18355437360,13880,13830,13990,13790,35292
20240403,143400,17864485990,13820,13770,13850,13730,21462
20240403,143300,17568815800,13790,13890,13950,13680,54270
20240403,143200,16818352680,13870,13610,14000,13560,68048
20240403,143100,15879792000,13610,13520,13650,13470,27706
20240403,143000,15503272180,13470,13560,13570,13410,13696
20240403,142900,15318356430,13570,13480,13580,13450,24985
20240403,142800,14980027820,13440,13480,13500,13410,5216
20240403,142700,14909892770,13460,13380,13520,13380,19922
20240403,142600,14641351010,13390,13370,13420,13370,1312
20240403,142500,14623786090,13390,13370,13390,13350,1163
20240403,142400,14608235000,13360,13380,13410,13340,2555
20240403,142300,14574094660,13400,13280,13420,13190,16155
20240403,142200,14358727690,13230,13230,13230,13210,236
20240403,142100,14355606220,13210,13200,13210,13170,1322
20240403,142000,14338175030,13210,13210,13230,13170,1366
20240403,141900,14320136170,13200,13160,13330,13160,4557
20240403,141800,14259651100,13230,13120,13250,13120,2930
20240403,141700,14221006980,13120,13110,13160,13000,8348
20240403,141600,14111947080,13100,13290,13290,12990,13455
20240403,141500,13935553140,13280,13280,13330,13230,3226
20240403,141400,13892699380,13280,13260,13350,13210,11660
20240403,141300,13737982960,13260,13500,13500,13240,19355
20240403,141200,13478600970,13500,13510,13530,13450,9925
20240403,141100,13344787230,13500,13490,13550,13450,23772
20240403,141000,13023973820,13490,13320,13490,13310,19309
20240403,140900,12765189030,13330,13280,13400,13220,11075
20240403,140800,12617619290,13260,13220,13300,13220,3279
20240403,140700,12574170700,13220,13220,13320,13200,6471
20240403,140600,12488466130,13200,13430,13470,13200,19367
20240403,140500,12231033420,13460,13320,13590,13270,60670
20240403,140400,11414832000,13330,13000,13330,12970,52542
20240403,140300,10721891330,13000,13020,13020,12940,1340
20240403,140200,10704501380,13020,13070,13080,12950,1970
20240403,140100,10678821880,13090,13110,13120,13040,3765
20240403,140000,10629517940,13110,13110,13120,13100,2599
20240403,135900,10595443400,13100,13050,13110,13040,5509
20240403,135800,10523395880,13050,13050,13050,13040,1140
20240403,135700,10508520330,13050,13020,13050,13020,1110
20240403,135600,10494046580,13020,13020,13030,13020,418
20240403,135500,10488601600,13020,13040,13040,13020,923
20240403,135400,10476572370,13030,13030,13040,13000,1586
20240403,135300,10455936100,13040,13030,13040,13000,839
20240403,135200,10445003100,13050,13020,13060,13010,2148
20240403,135100,10417011780,13050,12930,13060,12900,10086
20240403,135000,10285949320,12930,12890,12930,12850,1900
20240403,134900,10261483750,12880,12890,12890,12850,4837
20240403,134800,10199268890,12890,12910,12910,12890,369
20240403,134700,10194508260,12910,12880,12910,12880,199
20240403,134600,10191940110,12880,12860,12910,12860,413
20240403,134500,10186620480,12870,12920,12920,12870,964
20240403,134400,10174192750,12920,12980,12980,12920,540
20240403,134300,10167197950,12990,12970,12990,12970,2505
20240403,134200,10134674980,12970,12940,12990,12940,2990
20240403,134100,10095877450,12950,12930,12950,12930,656
20240403,134000,10087387410,12940,12900,12940,12900,488
20240403,133900,10081088960,12910,12860,12910,12860,910
20240403,133800,10069348430,12860,12890,12900,12860,514
20240403,133700,10062732130,12860,12880,12890,12850,2165
20240403,133600,10034888020,12880,12940,12940,12880,563
20240403,133500,10027623920,12900,12970,12970,12900,929
20240403,133400,10015594890,12970,12980,12980,12970,1386
20240403,133300,9997611170,12970,12960,12980,12960,1079
20240403,133200,9983607400,12960,12960,12960,12950,686
20240403,133100,9974716860,12940,12940,12960,12940,881
20240403,133000,9963310310,12940,12950,12970,12940,1139
20240403,132900,9948554440,12930,12900,12940,12900,338
20240403,132800,9944187080,12900,12860,12900,12860,3768
20240403,132700,9895721480,12860,12920,12930,12860,12644
20240403,132600,9732887230,12920,12900,12920,12890,815
20240403,132500,9722373090,12900,12930,12930,12900,1685
20240403,132400,9700628010,12930,12960,12960,12930,354
20240403,132300,9696045750,12960,12970,12970,12960,609
20240403,132200,9688149560,12970,12960,12970,12940,367
20240403,132100,9683394920,12960,12970,12970,12960,556
20240403,132000,9676185630,12970,12930,12970,12930,589
20240403,131900,9668561790,12940,12930,12940,12900,3821
20240403,131800,9619237670,12930,12970,12970,12930,2248
20240403,131700,9590138640,12970,12950,13000,12950,7913
20240403,131600,9487469540,12950,12940,12950,12940,1451
20240403,131500,9468685330,12940,12950,12970,12940,1386
20240403,131400,9450746210,12950,12980,12980,12940,8599
20240403,131300,9339442660,12980,12910,12980,12860,8029
20240403,131200,9235787240,12930,12910,12930,12890,4003
20240403,131100,9184103960,12920,12820,12930,12810,9563
20240403,131000,9061136100,12820,12870,12880,12800,3941
20240403,130900,9010604040,12860,12870,12880,12830,661
20240403,130800,9002100850,12880,12870,12880,12830,1036
20240403,130700,8988771070,12870,12840,12880,12830,860
20240403,130600,8977715410,12860,12870,12870,12840,470
20240403,130500,8971673030,12870,12880,12880,12840,469
20240403,130400,8965646830,12890,12820,12890,12810,606
20240403,130300,8957857270,12820,12830,12890,12820,3113
20240403,130200,8917873340,12830,12830,12870,12800,4172
20240403,130100,8864389120,12840,12860,12870,12840,1572
20240403,130000,8844183980,12860,12850,12890,12840,917
20240403,125900,8832399100,12850,12860,12890,12840,5608
20240403,125800,8760332520,12860,12900,12930,12860,2695
20240403,125700,8725591350,12920,12980,12980,12900,5349
20240403,125600,8656254510,12910,12890,12980,12880,3122
20240403,125500,8615881910,12920,12890,12930,12880,1889
20240403,125400,8591520920,12890,12950,12950,12880,3042
20240403,125300,8552269080,12950,12850,12960,12840,6176
20240403,125200,8472515670,12890,12920,12980,12830,13300
20240403,125100,8300981900,12920,13100,13190,12880,48955
20240403,125000,7661882380,13050,13050,13050,13050,0
20240403,124900,7661882380,13050,13050,13050,13050,0
20240403,124800,7661882380,13050,12950,13050,12930,16926
20240403,124700,7441918220,12930,12950,12970,12920,4335
20240403,124600,7385763040,12950,12960,12960,12900,7667
20240403,124500,7286461810,12940,12820,12950,12810,12201
20240403,124400,7129016540,12820,12830,12840,12820,2101
20240403,124300,7102058830,12830,12820,12830,12800,1293
20240403,124200,7085494800,12820,12830,12840,12820,1409
20240403,124100,7067415850,12840,12800,12840,12800,1280
20240403,124000,7051010440,12800,12880,12910,12780,9103
20240403,123900,6934207910,12880,12820,12900,12800,12486
20240403,123800,6773577370,12820,12800,12880,12780,13308
20240403,123700,6603056270,12800,12750,12800,12740,5556
20240403,123600,6532079360,12740,12660,12750,12640,5095
20240403,123500,6467316760,12640,12660,12670,12640,4795
20240403,123400,6406589100,12660,12640,12670,12640,3765
20240403,123300,6358948570,12640,12550,12640,12550,9226
20240403,123200,6242722630,12540,12550,12550,12530,377
20240403,123100,6237996440,12550,12540,12550,12530,1950
20240403,123000,6213534110,12540,12530,12540,12530,1062
20240403,122900,6200217990,12530,12540,12540,12520,518
20240403,122800,6193727940,12530,12530,12530,12530,156
20240403,122700,6191773260,12510,12490,12510,12490,323
20240403,122600,6187734400,12500,12510,12510,12500,22
20240403,122500,6187459380,12510,12520,12520,12510,83
20240403,122400,6186420710,12510,12440,12510,12440,188
20240403,122300,6184075120,12440,12520,12530,12440,1619
20240403,122200,6163816170,12520,12500,12520,12430,681
20240403,122100,6155323620,12500,12500,12500,12500,50
20240403,122000,6154698620,12530,12520,12530,12520,290
20240403,121900,6151066670,12510,12520,12530,12490,1330
20240403,121800,6134421010,12530,12530,12530,12530,150
20240403,121700,6132541510,12530,12530,12540,12530,206
20240403,121600,6129959750,12510,12530,12530,12510,290
20240403,121500,6126329390,12520,12540,12540,12520,490
20240403,121400,6120189720,12530,12520,12530,12520,1269
20240403,121300,6104290210,12540,12540,12540,12510,204
20240403,121200,6101732110,12550,12540,12550,12500,1786
20240403,121100,6079377800,12540,12510,12540,12510,1116
20240403,121000,6065393340,12510,12480,12510,12480,2942
20240403,120900,6028640440,12480,12440,12480,12440,3680
20240403,120800,5982829730,12440,12440,12440,12430,206
20240403,120700,5980267150,12430,12420,12430,12420,228
20240403,120600,5977433930,12410,12410,12420,12410,97
20240403,120500,5976229480,12410,12410,12410,12410,200
20240403,120400,5973747480,12410,12420,12420,12410,27
20240403,120300,5973412350,12430,12410,12430,12390,637
20240403,120200,5965505950,12410,12420,12420,12410,36
20240403,120100,5965058990,12420,12420,12430,12410,585
20240403,120000,5957791370,12420,12430,12430,12420,299
20240403,115900,5954075020,12420,12400,12430,12400,680
20240403,115800,5945627710,12410,12410,12410,12410,54
20240403,115700,5944957570,12380,12370,12380,12370,237
20240403,115600,5942023570,12350,12290,12360,12270,183
20240403,115500,5939769770,12280,12280,12290,12280,562
20240403,115400,5932868210,12250,12290,12370,12130,990
20240403,115300,5920756660,12300,12340,12340,12290,741
20240403,115200,5911638860,12370,12430,12430,12370,287
20240403,115100,5908080750,12430,12420,12430,12410,191
20240403,115000,5905708510,12420,12410,12430,12410,359
20240403,114900,5901249820,12410,12420,12420,12410,62
20240403,114800,5900479840,12420,12370,12420,12370,207
20240403,114700,5897916800,12340,12390,12410,12340,416
20240403,114600,5892774610,12350,12380,12380,12320,806
20240403,114500,5882825970,12390,12430,12430,12390,262
20240403,114400,5879575670,12430,12430,12430,12430,59
20240403,114300,5878842300,12430,12400,12430,12400,305
20240403,114200,5875057060,12410,12440,12450,12410,1056
20240403,114100,5861939050,12440,12450,12450,12440,114
20240403,114000,5860520620,12460,12450,12460,12450,122
20240403,113900,5859000560,12460,12460,12460,12450,143
20240403,113800,5857218850,12460,12480,12480,12460,370
20240403,113700,5852606860,12470,12480,12490,12470,926
20240403,113600,5841046350,12480,12500,12500,12480,226
20240403,113500,5838225830,12490,12430,12490,12420,1765
20240403,113400,5816275940,12430,12430,12430,12410,918
20240403,113300,5804874990,12420,12440,12440,12420,165
20240403,113200,5802824890,12440,12470,12490,12420,531
20240403,113100,5796215850,12470,12480,12490,12470,112
20240403,113000,5794817870,12480,12480,12490,12450,162
20240403,112900,5792795330,12480,12490,12490,12480,49
20240403,112800,5792183330,12490,12490,12490,12420,920
20240403,112700,5780716610,12490,12460,12490,12450,444
20240403,112600,5775184490,12460,12480,12500,12460,782
20240403,112500,5765419560,12500,12500,12500,12460,726
20240403,112400,5756365000,12530,12540,12540,12530,544
20240403,112300,5749548660,12520,12530,12550,12450,2193
20240403,112200,5722097960,12530,12510,12530,12490,2387
20240403,112100,5692237900,12510,12450,12510,12450,2135
20240403,112000,5665540400,12500,12450,12500,12450,270
20240403,111900,5662173500,12490,12490,12490,12450,286
20240403,111800,5658608100,12480,12480,12480,12480,130
20240403,111700,5656985700,12480,12500,12500,12480,1202
20240403,111600,5641982750,12480,12440,12490,12420,346
20240403,111500,5637664480,12470,12470,12480,12430,303
20240403,111400,5633889170,12470,12450,12470,12450,643
20240403,111300,5625883120,12450,12450,12450,12430,603
20240403,111200,5618378930,12450,12430,12450,12430,702
20240403,111100,5609643270,12440,12440,12450,12440,194
20240403,111000,5607229330,12450,12440,12450,12440,155
20240403,110900,5605299710,12450,12460,12470,12450,243
20240403,110800,5602272450,12460,12450,12460,12390,399
20240403,110700,5597313220,12450,12390,12450,12390,62
20240403,110600,5596542400,12390,12420,12450,12390,845
20240403,110500,5586052940,12420,12420,12460,12420,83
20240403,110400,5585020480,12390,12490,12490,12390,1221
20240403,110300,5569865130,12420,12500,12500,12420,132
20240403,110200,5568222270,12460,12510,12510,12400,2095
20240403,110100,5542052220,12480,12510,12510,12480,95
20240403,110000,5540864460,12510,12460,12510,12460,572
20240403,105900,5533731800,12420,12400,12460,12400,489
20240403,105800,5527659920,12450,12450,12520,12400,1172
20240403,105700,5513083470,12440,12460,12530,12440,2909
20240403,105600,5476844830,12530,12600,12600,12400,3191
20240403,105500,5437020300,12600,12510,12600,12510,5939
20240403,105400,5362364800,12520,12500,12520,12450,387
20240403,105300,5357529570,12510,12430,12510,12430,7051
20240403,105200,5269578020,12420,12410,12430,12410,509
20240403,105100,5263252800,12420,12380,12420,12380,173
20240403,105000,5261107750,12390,12420,12430,12390,629
20240403,104900,5253304680,12420,12390,12420,12390,1369
20240403,104800,5236316700,12390,12390,12390,12390,174
20240403,104700,5234160840,12380,12430,12430,12370,759
20240403,104600,5224744180,12440,12400,12440,12400,245
20240403,104500,5221704840,12350,12320,12440,12320,5889
20240403,104400,5148871530,12330,12320,12330,12290,298
20240403,104300,5145201320,12320,12250,12320,12250,780
20240403,104200,5135613780,12220,12210,12250,12210,1060
20240403,104100,5122661830,12200,12170,12200,12160,230
20240403,104000,5119862230,12220,12220,12220,12150,340
20240403,103900,5115720050,12220,12230,12230,12200,1271
20240403,103800,5100189480,12240,12250,12250,12240,228
20240403,103700,5097396930,12250,12280,12280,12240,502
20240403,103600,5091241530,12260,12250,12260,12250,49
20240403,103500,5090640850,12250,12250,12250,12230,700
20240403,103400,5082070700,12250,12250,12280,12250,87
20240403,103300,5081004770,12280,12250,12280,12250,83
20240403,103200,5079987990,12250,12270,12270,12250,157
20240403,103100,5078062100,12270,12270,12280,12270,533
20240403,103000,5071522140,12270,12300,12300,12270,158
20240403,102900,5069579830,12290,12290,12300,12270,486
20240403,102800,5063605180,12280,12270,12300,12230,2349
20240403,102700,5034735280,12270,12200,12270,12200,1465
20240403,102600,5016780710,12220,12240,12240,12180,66
20240403,102500,5015975050,12240,12170,12240,12170,121
20240403,102400,5014501190,12160,12140,12180,12130,223
20240403,102300,5011795720,12130,12120,12260,12120,588
20240403,102200,5004648050,12160,12110,12160,12110,1461
20240403,102100,4986927220,12110,12150,12150,12110,180
20240403,102000,4984743060,12150,12190,12190,12150,208
20240403,101900,4982215700,12160,12150,12190,12150,546
20240403,101800,4975580440,12150,12240,12250,12150,926
20240403,101700,4964297120,12240,12190,12240,12190,241
20240403,101600,4961358690,12190,12210,12250,12190,591
20240403,101500,4954133810,12260,12270,12300,12210,1216
20240403,101400,4939199410,12270,12240,12300,12240,313
20240403,101300,4935362940,12200,12290,12290,12200,2246
20240403,101200,4907857770,12290,12190,12290,12190,7145
20240403,101100,4820374370,12190,12170,12190,12130,1113
20240403,101000,4806829180,12180,12030,12180,12030,3591
20240403,100900,4763273970,12030,11950,12030,11950,550
20240403,100800,4756679370,11920,12000,12000,11920,1516
20240403,100700,4738505460,12000,11980,12050,11980,812
20240403,100600,4728760530,11980,11870,11980,11870,1781
20240403,100500,4707522480,11880,11940,11940,11880,3047
20240403,100400,4671226460,11930,11940,11980,11920,982
20240403,100300,4659499630,11930,11940,12000,11860,2041
20240403,100200,4635187050,11940,12030,12030,11940,2792
20240403,100100,4601679120,12080,12150,12150,11960,4823
20240403,100000,4543604280,12160,12120,12190,12110,5821
20240403,095900,4472835670,12130,12100,12220,12090,3898
20240403,095800,4425504130,12100,12130,12170,12050,8040
20240403,095700,4328192130,12110,11980,12240,11960,5682
20240403,095600,4259436030,11960,11980,12030,11960,6298
20240403,095500,4183966230,11980,11840,12120,11820,20253
20240403,095400,3941402820,11890,11980,11980,11750,27468
20240403,095300,3616536700,11980,12270,12580,11830,52528
20240403,095200,2971973090,12260,12260,12310,12260,90
20240403,095100,2970869620,12250,12240,12310,12240,268
20240403,095000,2967585710,12240,12340,12340,12240,1846
20240403,094900,2944926230,12320,12390,12400,12320,1725
20240403,094800,2923580210,12390,12300,12390,12300,1212
20240403,094700,2908598360,12360,12240,12360,12240,2037
20240403,094600,2883529740,12290,12260,12370,12220,5428
20240403,094500,2816987510,12260,12480,12480,12260,7184
20240403,094400,2728165830,12480,12530,12570,12480,4155
20240403,094300,2676147940,12570,12550,12580,12530,7346
20240403,094200,2583874310,12550,12550,12560,12500,3741
20240403,094100,2536936580,12560,12550,12570,12480,10834
20240403,094000,2401059010,12550,12490,12550,12460,8675
20240403,093900,2292454370,12500,12450,12500,12380,8456
20240403,093800,2186878190,12450,12350,12470,12320,11692
20240403,093700,2041679980,12330,12360,12410,12330,5904
20240403,093600,1968622690,12360,12330,12360,12320,3317
20240403,093500,1927685200,12330,12270,12330,12270,4093
20240403,093400,1877351430,12260,12240,12260,12220,1982
20240403,093300,1853084700,12240,12270,12270,12240,1000
20240403,093200,1840815840,12260,12210,12260,12210,1554
20240403,093100,1821787230,12210,12200,12220,12190,508
20240403,093000,1815591470,12230,12190,12230,12130,3385
20240403,092900,1774337010,12220,12290,12290,12190,6716
20240403,092800,1692056710,12290,12140,12310,12120,19828
20240403,092700,1449723200,12120,12100,12140,12030,2764
20240403,092600,1416220300,12110,11960,12110,11920,3031
20240403,092500,1379898420,11970,12000,12000,11970,1941
20240403,092400,1356633190,12000,12080,12080,12000,4494
20240403,092300,1302570930,12080,12080,12080,12070,460
20240403,092200,1297015700,12110,12030,12130,12030,1307
20240403,092100,1281218920,12070,12010,12190,12010,18068
20240403,092000,1062026600,12010,12140,12160,12000,4490
20240403,091900,1007624210,12140,12040,12170,12000,11061
20240403,091800,874130830,12030,11960,12040,11910,14342
20240403,091700,702268170,11960,11890,11960,11860,14264
20240403,091600,532365680,11900,11840,11900,11810,4165
20240403,091500,482980370,11830,11870,11870,11830,525
20240403,091400,476758530,11870,11870,11870,11870,258
20240403,091300,473696070,11870,11900,11900,11870,2249
20240403,091200,446953200,11900,11890,11900,11890,2615
20240403,091100,415847320,11890,11830,11890,11830,5520
20240403,091000,350462240,11840,11860,11860,11800,1207
20240403,090900,336184990,11850,11860,11860,11820,2168
20240403,090800,310507250,11860,11860,11860,11830,158
20240403,090700,308635080,11840,11820,11890,11820,4937
20240403,090600,250108620,11830,11840,11840,11830,135
20240403,090500,248511070,11840,11800,11840,11800,1954
20240403,090400,225435530,11800,11820,11870,11770,582
20240403,090300,218555660,11820,11800,11870,11740,7089
20240403,090200,134717670,11730,11760,11800,11730,1492
20240403,090100,117124190,11760,11790,11870,11750,3291
20240403,090000,78405710,11880,11870,11940,11780,6598