KissMeData/094820/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194700,10403775910,12480,12480,12480,12480,4735
20240403,194600,10403775910,12480,12480,12480,12480,0
20240403,194500,10403775910,12480,12480,12480,12480,0
20240403,194400,10403775910,12480,12480,12480,12480,0
20240403,194300,10403775910,12480,12480,12480,12480,0
20240403,194200,10403775910,12480,12480,12480,12480,0
20240403,194100,10403775910,12480,12480,12480,12480,0
20240403,194000,10403775910,12480,12480,12480,12480,0
20240403,193900,10403775910,12480,12480,12480,12480,0
20240403,193800,10403775910,12480,12480,12480,12480,0
20240403,193700,10403775910,12480,12480,12480,12480,0
20240403,193600,10403775910,12480,12480,12480,12480,0
20240403,193500,10403775910,12480,12480,12480,12480,0
20240403,193400,10403775910,12480,12480,12480,12480,0
20240403,193300,10403775910,12480,12480,12480,12480,0
20240403,193200,10403775910,12480,12480,12480,12480,0
20240403,193100,10403775910,12480,12480,12480,12480,0
20240403,193000,10403775910,12480,12480,12480,12480,0
20240403,192900,10403775910,12480,12480,12480,12480,0
20240403,192800,10403775910,12480,12480,12480,12480,0
20240403,192700,10403775910,12480,12480,12480,12480,0
20240403,192600,10403775910,12480,12480,12480,12480,0
20240403,192500,10403775910,12480,12480,12480,12480,0
20240403,192400,10403775910,12480,12480,12480,12480,0
20240403,192300,10403775910,12480,12480,12480,12480,0
20240403,192200,10403775910,12480,12480,12480,12480,0
20240403,192100,10403775910,12480,12480,12480,12480,0
20240403,192000,10403775910,12480,12480,12480,12480,0
20240403,191900,10403775910,12480,12480,12480,12480,0
20240403,191800,10403775910,12480,12480,12480,12480,0
20240403,191700,10403775910,12480,12480,12480,12480,4735
20240403,191600,10403775910,12480,12480,12480,12480,0
20240403,191500,10403775910,12480,12480,12480,12480,0
20240403,191400,10403775910,12480,12480,12480,12480,0
20240403,191300,10403775910,12480,12480,12480,12480,0
20240403,191200,10403775910,12480,12480,12480,12480,0
20240403,191100,10403775910,12480,12480,12480,12480,0
20240403,191000,10403775910,12480,12480,12480,12480,0
20240403,190900,10403775910,12480,12480,12480,12480,0
20240403,190800,10403775910,12480,12480,12480,12480,0
20240403,190700,10403775910,12480,12480,12480,12480,0
20240403,190600,10403775910,12480,12480,12480,12480,0
20240403,190500,10403775910,12480,12480,12480,12480,0
20240403,190400,10403775910,12480,12480,12480,12480,0
20240403,190300,10403775910,12480,12480,12480,12480,0
20240403,190200,10403775910,12480,12480,12480,12480,0
20240403,190100,10403775910,12480,12480,12480,12480,0
20240403,190000,10403775910,12480,12480,12480,12480,0
20240403,185900,10403775910,12480,12480,12480,12480,0
20240403,185800,10403775910,12480,12480,12480,12480,0
20240403,185700,10403775910,12480,12480,12480,12480,0
20240403,185600,10403775910,12480,12480,12480,12480,0
20240403,185500,10403775910,12480,12480,12480,12480,0
20240403,185400,10403775910,12480,12480,12480,12480,0
20240403,185300,10403775910,12480,12480,12480,12480,0
20240403,185200,10403775910,12480,12480,12480,12480,0
20240403,185100,10403775910,12480,12480,12480,12480,0
20240403,185000,10403775910,12480,12480,12480,12480,0
20240403,184900,10403775910,12480,12480,12480,12480,0
20240403,184800,10403775910,12480,12480,12480,12480,0
20240403,184700,10403775910,12480,12480,12480,12480,4735
20240403,184600,10403775910,12480,12480,12480,12480,0
20240403,184500,10403775910,12480,12480,12480,12480,0
20240403,184400,10403775910,12480,12480,12480,12480,0
20240403,184300,10403775910,12480,12480,12480,12480,0
20240403,184200,10403775910,12480,12480,12480,12480,0
20240403,184100,10403775910,12480,12480,12480,12480,0
20240403,184000,10403775910,12480,12480,12480,12480,0
20240403,183900,10403775910,12480,12480,12480,12480,0
20240403,183800,10403775910,12480,12480,12480,12480,0
20240403,183700,10403775910,12480,12480,12480,12480,0
20240403,183600,10403775910,12480,12480,12480,12480,0
20240403,183500,10403775910,12480,12480,12480,12480,0
20240403,183400,10403775910,12480,12480,12480,12480,0
20240403,183300,10403775910,12480,12480,12480,12480,0
20240403,183200,10403775910,12480,12480,12480,12480,0
20240403,183100,10403775910,12480,12480,12480,12480,0
20240403,183000,10403775910,12480,12480,12480,12480,0
20240403,182900,10403775910,12480,12480,12480,12480,0
20240403,182800,10403775910,12480,12480,12480,12480,0
20240403,182700,10403775910,12480,12480,12480,12480,0
20240403,182600,10403775910,12480,12480,12480,12480,0
20240403,182500,10403775910,12480,12480,12480,12480,0
20240403,182400,10403775910,12480,12480,12480,12480,0
20240403,182300,10403775910,12480,12480,12480,12480,0
20240403,182200,10403775910,12480,12480,12480,12480,0
20240403,182100,10403775910,12480,12480,12480,12480,0
20240403,182000,10403775910,12480,12480,12480,12480,0
20240403,181900,10403775910,12480,12480,12480,12480,0
20240403,181800,10403775910,12480,12480,12480,12480,0
20240403,181700,10403775910,12480,12480,12480,12480,4735
20240403,181600,10403775910,12480,12480,12480,12480,0
20240403,181500,10403775910,12480,12480,12480,12480,0
20240403,181400,10403775910,12480,12480,12480,12480,0
20240403,181300,10403775910,12480,12480,12480,12480,0
20240403,181200,10403775910,12480,12480,12480,12480,0
20240403,181100,10403775910,12480,12480,12480,12480,0
20240403,181000,10403775910,12480,12480,12480,12480,0
20240403,180900,10403775910,12480,12480,12480,12480,0
20240403,180800,10403775910,12480,12480,12480,12480,0
20240403,180700,10403775910,12480,12480,12480,12480,0
20240403,180600,10403775910,12480,12480,12480,12480,0
20240403,180500,10403775910,12480,12480,12480,12480,0
20240403,180400,10403775910,12480,12480,12480,12480,0
20240403,180300,10403775910,12480,12480,12480,12480,0
20240403,180200,10403775910,12480,12480,12480,12480,0
20240403,180100,10403775910,12480,12480,12480,12480,0
20240403,180000,10403775910,12480,12480,12480,12480,0
20240403,175900,10403775910,12480,12480,12480,12480,0
20240403,175800,10403775910,12480,12480,12480,12480,0
20240403,175700,10403775910,12480,12480,12480,12480,0
20240403,175600,10403775910,12480,12480,12480,12480,0
20240403,175500,10403775910,12480,12480,12480,12480,0
20240403,175400,10403775910,12480,12480,12480,12480,0
20240403,175300,10403775910,12480,12480,12480,12480,0
20240403,175200,10403775910,12480,12480,12480,12480,0
20240403,175100,10403775910,12480,12480,12480,12480,0
20240403,175000,10403775910,12480,12480,12480,12480,0
20240403,174900,10403775910,12480,12480,12480,12480,0
20240403,174800,10403775910,12480,12480,12480,12480,0
20240403,174700,10403775910,12480,12480,12480,12480,4735
20240403,174600,10403775910,12480,12480,12480,12480,0
20240403,174500,10403775910,12480,12480,12480,12480,0
20240403,174400,10403775910,12480,12480,12480,12480,0
20240403,174300,10403775910,12480,12480,12480,12480,0
20240403,174200,10403775910,12480,12480,12480,12480,0
20240403,174100,10403775910,12480,12480,12480,12480,0
20240403,174000,10403775910,12480,12480,12480,12480,0
20240403,173900,10403775910,12480,12480,12480,12480,0
20240403,173800,10403775910,12480,12480,12480,12480,0
20240403,173700,10403775910,12480,12480,12480,12480,0
20240403,173600,10403775910,12480,12480,12480,12480,0
20240403,173500,10403775910,12480,12480,12480,12480,0
20240403,173400,10403775910,12480,12480,12480,12480,0
20240403,173300,10403775910,12480,12480,12480,12480,0
20240403,173200,10403775910,12480,12480,12480,12480,0
20240403,173100,10403775910,12480,12480,12480,12480,0
20240403,173000,10403775910,12480,12480,12480,12480,0
20240403,172900,10403775910,12480,12480,12480,12480,0
20240403,172800,10403775910,12480,12480,12480,12480,0
20240403,172700,10403775910,12480,12480,12480,12480,0
20240403,172600,10403775910,12480,12480,12480,12480,0
20240403,172500,10403775910,12480,12480,12480,12480,0
20240403,172400,10403775910,12480,12480,12480,12480,0
20240403,172300,10403775910,12480,12480,12480,12480,0
20240403,172200,10403775910,12480,12480,12480,12480,0
20240403,172100,10403775910,12480,12480,12480,12480,0
20240403,172000,10403775910,12480,12480,12480,12480,0
20240403,171900,10403775910,12480,12480,12480,12480,0
20240403,171800,10403775910,12480,12480,12480,12480,0
20240403,171700,10403775910,12480,12480,12480,12480,4735
20240403,171600,10403775910,12480,12480,12480,12480,0
20240403,171500,10403775910,12480,12480,12480,12480,0
20240403,171400,10403775910,12480,12480,12480,12480,0
20240403,171300,10403775910,12480,12480,12480,12480,0
20240403,171200,10403775910,12480,12480,12480,12480,0
20240403,171100,10403775910,12480,12480,12480,12480,0
20240403,171000,10403775910,12480,12480,12480,12480,0
20240403,170900,10403775910,12480,12480,12480,12480,0
20240403,170800,10403775910,12480,12480,12480,12480,0
20240403,170700,10403775910,12480,12480,12480,12480,0
20240403,170600,10403775910,12480,12480,12480,12480,0
20240403,170500,10403775910,12480,12480,12480,12480,0
20240403,170400,10403775910,12480,12480,12480,12480,0
20240403,170300,10403775910,12480,12480,12480,12480,0
20240403,170200,10403775910,12480,12480,12480,12480,0
20240403,170100,10403775910,12480,12480,12480,12480,0
20240403,170000,10403775910,12480,12480,12480,12480,0
20240403,165900,10403775910,12480,12480,12480,12480,0
20240403,165800,10403775910,12480,12480,12480,12480,0
20240403,165700,10403775910,12480,12480,12480,12480,0
20240403,165600,10403775910,12480,12480,12480,12480,0
20240403,165500,10403775910,12480,12480,12480,12480,0
20240403,165400,10403775910,12480,12480,12480,12480,0
20240403,165300,10403775910,12480,12480,12480,12480,0
20240403,165200,10403775910,12480,12480,12480,12480,0
20240403,165100,10403775910,12480,12480,12480,12480,0
20240403,165000,10403775910,12480,12480,12480,12480,0
20240403,164900,10403775910,12480,12480,12480,12480,0
20240403,164800,10403775910,12480,12480,12480,12480,0
20240403,164700,10403775910,12480,12480,12480,12480,4735
20240403,164600,10403775910,12480,12480,12480,12480,0
20240403,164500,10403775910,12480,12480,12480,12480,0
20240403,164400,10403775910,12480,12480,12480,12480,0
20240403,164300,10403775910,12480,12480,12480,12480,0
20240403,164200,10403775910,12480,12480,12480,12480,0
20240403,164100,10403775910,12480,12480,12480,12480,0
20240403,164000,10403775910,12480,12480,12480,12480,0
20240403,163900,10403775910,12480,12480,12480,12480,0
20240403,163800,10403775910,12480,12480,12480,12480,0
20240403,163700,10403775910,12480,12480,12480,12480,0
20240403,163600,10403775910,12480,12480,12480,12480,0
20240403,163500,10403775910,12480,12480,12480,12480,0
20240403,163400,10403775910,12480,12480,12480,12480,0
20240403,163300,10403775910,12480,12480,12480,12480,0
20240403,163200,10403775910,12480,12480,12480,12480,0
20240403,163100,10403775910,12480,12480,12480,12480,0
20240403,163000,10403775910,12480,12480,12480,12480,0
20240403,162900,10403775910,12480,12480,12480,12480,0
20240403,162800,10403775910,12480,12480,12480,12480,0
20240403,162700,10403775910,12480,12480,12480,12480,0
20240403,162600,10403775910,12480,12480,12480,12480,0
20240403,162500,10403775910,12480,12480,12480,12480,0
20240403,162400,10403775910,12480,12480,12480,12480,0
20240403,162300,10403775910,12480,12480,12480,12480,0
20240403,162200,10403775910,12480,12480,12480,12480,0
20240403,162100,10403775910,12480,12480,12480,12480,0
20240403,162000,10403775910,12480,12480,12480,12480,0
20240403,161900,10403775910,12480,12480,12480,12480,0
20240403,161800,10403775910,12480,12480,12480,12480,0
20240403,161700,10403775910,12480,12480,12480,12480,4735
20240403,161600,10403775910,12480,12480,12480,12480,0
20240403,161500,10403775910,12480,12480,12480,12480,0
20240403,161400,10403775910,12480,12480,12480,12480,0
20240403,161300,10403775910,12480,12480,12480,12480,0
20240403,161200,10403775910,12480,12480,12480,12480,0
20240403,161100,10403775910,12480,12480,12480,12480,0
20240403,161000,10403775910,12480,12480,12480,12480,0
20240403,160900,10403775910,12480,12480,12480,12480,0
20240403,160800,10403775910,12480,12480,12480,12480,0
20240403,160700,10403775910,12480,12480,12480,12480,0
20240403,160600,10403775910,12480,12480,12480,12480,0
20240403,160500,10403775910,12480,12480,12480,12480,0
20240403,160400,10403775910,12480,12480,12480,12480,0
20240403,160300,10403775910,12480,12480,12480,12480,0
20240403,160200,10403775910,12480,12480,12480,12480,0
20240403,160100,10403775910,12480,12480,12480,12480,0
20240403,160000,10403775910,12480,12480,12480,12480,0
20240403,155900,10403775910,12480,12480,12480,12480,0
20240403,155800,10403775910,12480,12480,12480,12480,0
20240403,155700,10403775910,12480,12480,12480,12480,0
20240403,155600,10403775910,12480,12480,12480,12480,0
20240403,155500,10403775910,12480,12480,12480,12480,0
20240403,155400,10403775910,12480,12480,12480,12480,0
20240403,155300,10403775910,12480,12480,12480,12480,0
20240403,155200,10403775910,12480,12480,12480,12480,0
20240403,155100,10403775910,12480,12480,12480,12480,0
20240403,155000,10403775910,12480,12480,12480,12480,0
20240403,154900,10403775910,12480,12480,12480,12480,0
20240403,154800,10403775910,12480,12480,12480,12480,0
20240403,154700,10403775910,12480,12480,12480,12480,4735
20240403,154600,10403775910,12480,12480,12480,12480,0
20240403,154500,10403775910,12480,12480,12480,12480,0
20240403,154400,10403775910,12480,12480,12480,12480,0
20240403,154300,10403775910,12480,12480,12480,12480,0
20240403,154200,10403775910,12480,12480,12480,12480,0
20240403,154100,10403775910,12480,12480,12480,12480,0
20240403,154000,10403775910,12480,12480,12480,12480,0
20240403,153900,10403775910,12480,12480,12480,12480,0
20240403,153800,10403775910,12480,12480,12480,12480,0
20240403,153700,10403775910,12480,12480,12480,12480,0
20240403,153600,10403775910,12480,12480,12480,12480,0
20240403,153500,10403775910,12480,12480,12480,12480,0
20240403,153400,10403775910,12480,12480,12480,12480,0
20240403,153300,10403775910,12480,12480,12480,12480,0
20240403,153200,10403775910,12480,12480,12480,12480,0
20240403,153100,10403775910,12480,12480,12480,12480,0
20240403,153000,10403775910,12480,12480,12480,12480,4735
20240403,152900,10344683110,12480,12480,12480,12480,0
20240403,152800,10344683110,12480,12480,12480,12480,0
20240403,152700,10344683110,12480,12480,12480,12480,0
20240403,152600,10344683110,12480,12480,12480,12480,0
20240403,152500,10344683110,12480,12480,12480,12480,0
20240403,152400,10344683110,12480,12480,12480,12480,0
20240403,152300,10344683110,12480,12480,12480,12480,0
20240403,152200,10344683110,12480,12480,12480,12480,0
20240403,152100,10344683110,12480,12480,12480,12480,0
20240403,152000,10344683110,12480,12480,12480,12480,0
20240403,151900,10344683110,12480,12480,12480,12440,266
20240403,151800,10341366110,12430,12430,12490,12430,95
20240403,151700,10340184900,12480,12430,12480,12430,1178
20240403,151600,10325542310,12430,12430,12440,12430,142
20240403,151500,10323776180,12430,12490,12490,12430,1448
20240403,151400,10305776960,12500,12430,12510,12400,4594
20240403,151300,10248743860,12430,12430,12450,12430,1340
20240403,151200,10232087540,12430,12470,12470,12430,7172
20240403,151100,10142861270,12460,12470,12490,12460,291
20240403,151000,10139229090,12470,12460,12470,12460,229
20240403,150900,10136375720,12460,12480,12480,12460,160
20240403,150800,10134380720,12490,12460,12520,12460,438
20240403,150700,10128923150,12460,12470,12470,12460,323
20240403,150600,10124898180,12480,12530,12530,12480,148
20240403,150500,10123050540,12540,12510,12550,12510,64
20240403,150400,10122247630,12500,12500,12500,12470,210
20240403,150300,10119622930,12450,12450,12450,12450,353
20240403,150200,10115228080,12450,12450,12460,12450,2136
20240403,150100,10088624240,12450,12460,12460,12440,616
20240403,150000,10080956530,12450,12450,12460,12450,1121
20240403,145900,10066999580,12460,12470,12470,12460,840
20240403,145800,10056533170,12460,12460,12460,12460,200
20240403,145700,10054041170,12470,12480,12480,12470,207
20240403,145600,10051459870,12480,12490,12490,12470,982
20240403,145500,10039204320,12500,12500,12500,12500,195
20240403,145400,10036766820,12550,12550,12550,12550,0
20240403,145300,10036766820,12550,12500,12550,12500,115
20240403,145200,10035326820,12540,12510,12540,12500,1259
20240403,145100,10019542910,12520,12530,12540,12520,211
20240403,145000,10016899400,12540,12540,12540,12540,0
20240403,144900,10016899400,12540,12490,12540,12490,698
20240403,144800,10008181330,12490,12530,12540,12490,1320
20240403,144700,9991649160,12540,12480,12540,12480,2
20240403,144600,9991624140,12540,12470,12540,12470,195
20240403,144500,9989179810,12490,12480,12490,12480,356
20240403,144400,9984733870,12480,12480,12490,12480,107
20240403,144300,9983398490,12490,12490,12490,12490,304
20240403,144200,9979601530,12500,12500,12500,12500,1005
20240403,144100,9967039030,12510,12510,12540,12510,397
20240403,144000,9962072530,12510,12510,12510,12510,0
20240403,143900,9962072530,12510,12520,12520,12510,114
20240403,143800,9960646140,12520,12520,12520,12520,52
20240403,143700,9959995100,12510,12560,12560,12510,208
20240403,143600,9957387690,12510,12510,12510,12510,3
20240403,143500,9957350160,12510,12560,12580,12510,1012
20240403,143400,9944671050,12550,12550,12550,12530,1503
20240403,143300,9925812340,12550,12540,12550,12530,7
20240403,143200,9925724580,12540,12540,12540,12540,90
20240403,143100,9924595980,12540,12530,12540,12530,1548
20240403,143000,9905195540,12520,12510,12520,12510,195
20240403,142900,9902754940,12510,12510,12510,12500,306
20240403,142800,9898926900,12530,12510,12530,12500,117
20240403,142700,9897463590,12460,12460,12510,12430,832
20240403,142600,9887109350,12480,12470,12480,12450,882
20240403,142500,9876126010,12460,12470,12470,12460,634
20240403,142400,9868223080,12470,12510,12510,12460,6812
20240403,142300,9783100250,12510,12510,12510,12510,3
20240403,142200,9783062720,12520,12500,12520,12500,775
20240403,142100,9773375200,12510,12520,12520,12510,2216
20240403,142000,9745651540,12540,12540,12540,12540,10
20240403,141900,9745526140,12540,12540,12540,12530,924
20240403,141800,9733940060,12540,12550,12550,12530,4
20240403,141700,9733889900,12500,12500,12550,12500,28
20240403,141600,9733539850,12540,12540,12540,12540,7
20240403,141500,9733452070,12550,12500,12550,12500,1382
20240403,141400,9716177020,12500,12490,12500,12490,92
20240403,141300,9715027430,12500,12510,12550,12500,1367
20240403,141200,9697938650,12550,12540,12550,12540,124
20240403,141100,9696383450,12540,12520,12540,12510,224
20240403,141000,9693579630,12550,12550,12550,12550,0
20240403,140900,9693579630,12550,12540,12550,12540,200
20240403,140800,9691070270,12540,12520,12540,12500,219
20240403,140700,9688330020,12520,12520,12520,12520,39
20240403,140600,9687841740,12510,12500,12520,12500,171
20240403,140500,9685703430,12520,12530,12530,12480,8734
20240403,140400,9576501060,12540,12550,12580,12540,1047
20240403,140300,9563362800,12550,12580,12580,12550,326
20240403,140200,9559270270,12580,12580,12580,12560,1567
20240403,140100,9539579360,12570,12590,12600,12570,280
20240403,140000,9536056720,12600,12600,12600,12600,201
20240403,135900,9533524120,12590,12620,12620,12590,586
20240403,135800,9526137980,12630,12630,12630,12630,0
20240403,135700,9526137980,12630,12630,12630,12630,1
20240403,135600,9526125350,12630,12630,12630,12620,29
20240403,135500,9525759090,12630,12580,12630,12580,694
20240403,135400,9517023610,12580,12570,12580,12570,909
20240403,135300,9505590080,12580,12590,12590,12580,506
20240403,135200,9499219760,12600,12620,12620,12600,110
20240403,135100,9497833560,12620,12610,12620,12610,304
20240403,135000,9493997120,12620,12580,12620,12580,318
20240403,134900,9489986220,12580,12590,12600,12580,1134
20240403,134800,9475720030,12590,12600,12600,12590,615
20240403,134700,9467977080,12590,12620,12620,12590,636
20240403,134600,9459965930,12600,12610,12620,12600,254
20240403,134500,9456765480,12600,12630,12630,12600,1579
20240403,134400,9436847160,12630,12620,12630,12620,194
20240403,134300,9434398720,12620,12640,12640,12620,673
20240403,134200,9425904390,12640,12640,12640,12640,0
20240403,134100,9425904390,12640,12650,12650,12640,159
20240403,134000,9423893630,12650,12650,12650,12650,114
20240403,133900,9422451530,12640,12630,12640,12620,308
20240403,133800,9418562350,12640,12650,12650,12640,5
20240403,133700,9418499110,12680,12630,12680,12630,574
20240403,133600,9411229470,12630,12630,12630,12630,372
20240403,133500,9406531110,12630,12660,12660,12630,582
20240403,133400,9399170710,12670,12640,12680,12630,640
20240403,133300,9391061810,12640,12630,12640,12630,427
20240403,133200,9385667320,12640,12640,12640,12640,147
20240403,133100,9383809240,12680,12680,12680,12680,0
20240403,133000,9383809240,12680,12680,12680,12680,1
20240403,132900,9383796560,12680,12650,12680,12610,845
20240403,132800,9373125930,12650,12650,12650,12650,136
20240403,132700,9371405530,12650,12650,12660,12650,1147
20240403,132600,9356895930,12650,12650,12650,12650,126
20240403,132500,9355302030,12660,12670,12670,12650,1658
20240403,132400,9334315380,12680,12680,12680,12670,801
20240403,132300,9324164400,12680,12680,12680,12670,190
20240403,132200,9321755330,12670,12690,12690,12670,1223
20240403,132100,9306245360,12690,12700,12700,12690,647
20240403,132000,9298032350,12700,12710,12710,12700,242
20240403,131900,9294958740,12710,12710,12710,12710,241
20240403,131800,9291895630,12710,12730,12730,12710,68
20240403,131700,9291030570,12730,12700,12750,12700,243
20240403,131600,9287938160,12710,12760,12760,12700,188
20240403,131500,9285544640,12700,12740,12740,12700,542
20240403,131400,9278652830,12760,12750,12760,12730,223
20240403,131300,9275810020,12750,12710,12750,12690,1978
20240403,131200,9250634040,12730,12740,12740,12730,240
20240403,131100,9247578540,12740,12740,12740,12740,444
20240403,131000,9241921980,12740,12720,12740,12680,1176
20240403,130900,9226995590,12720,12750,12750,12690,1224
20240403,130800,9211427800,12710,12760,12770,12680,4768
20240403,130700,9150733060,12760,12820,12820,12760,2717
20240403,130600,9115967840,12830,12860,12870,12820,4393
20240403,130500,9059531330,12870,12870,12870,12830,9239
20240403,130400,8940734850,12870,12720,12870,12720,15179
20240403,130300,8746545860,12720,12680,12730,12680,2291
20240403,130200,8717409550,12670,12660,12670,12630,1243
20240403,130100,8701681240,12660,12650,12660,12650,770
20240403,130000,8691933090,12650,12640,12650,12640,6
20240403,125900,8691857230,12630,12630,12630,12630,866
20240403,125800,8680919650,12630,12610,12630,12610,1086
20240403,125700,8667204670,12610,12600,12610,12600,189
20240403,125600,8664822900,12600,12580,12600,12580,142
20240403,125500,8663036400,12580,12580,12580,12580,126
20240403,125400,8661451320,12580,12550,12580,12550,1195
20240403,125300,8646419980,12550,12550,12550,12550,511
20240403,125200,8640006930,12550,12540,12560,12540,285
20240403,125100,8636428760,12550,12540,12550,12540,255
20240403,125000,8633230360,12540,12560,12560,12540,1173
20240403,124900,8618514710,12550,12560,12560,12550,457
20240403,124800,8612775050,12560,12560,12570,12560,71
20240403,124700,8611883280,12560,12560,12560,12550,648
20240403,124600,8603746310,12560,12560,12560,12550,371
20240403,124500,8599088660,12560,12570,12610,12560,1019
20240403,124400,8586289470,12560,12560,12570,12560,737
20240403,124300,8577030520,12560,12630,12630,12560,927
20240403,124200,8565364730,12630,12650,12650,12620,1169
20240403,124100,8550596850,12670,12670,12670,12670,586
20240403,124000,8543172230,12670,12700,12710,12670,2225
20240403,123900,8514946840,12680,12670,12690,12670,1257
20240403,123800,8499007660,12670,12670,12670,12650,714
20240403,123700,8489963280,12670,12620,12670,12620,665
20240403,123600,8481561440,12620,12620,12620,12620,697
20240403,123500,8472765300,12620,12620,12620,12580,468
20240403,123400,8466873130,12600,12590,12620,12580,2271
20240403,123300,8438261940,12600,12590,12600,12590,6
20240403,123200,8438186350,12590,12600,12600,12590,1266
20240403,123100,8422240880,12600,12600,12630,12590,971
20240403,123000,8410003520,12600,12650,12650,12600,933
20240403,122900,8398241690,12650,12680,12680,12650,2963
20240403,122800,8360723660,12670,12720,12720,12670,338
20240403,122700,8356434870,12670,12690,12720,12670,5609
20240403,122600,8285237260,12680,12700,12720,12680,3040
20240403,122500,8246624820,12690,12640,12690,12640,3270
20240403,122400,8205244610,12640,12600,12650,12570,9721
20240403,122300,8082707220,12590,12630,12690,12590,7138
20240403,122200,7992346640,12650,12440,12670,12440,7650
20240403,122100,7896284480,12430,12430,12430,12430,114
20240403,122000,7894867460,12430,12430,12430,12430,12
20240403,121900,7894718300,12430,12430,12430,12430,200
20240403,121800,7892232300,12430,12430,12430,12430,11
20240403,121700,7892095570,12430,12430,12440,12430,567
20240403,121600,7885047750,12430,12420,12430,12420,71
20240403,121500,7884165920,12420,12390,12420,12390,737
20240403,121400,7875024940,12390,12400,12400,12390,21
20240403,121300,7874764570,12390,12390,12390,12390,202
20240403,121200,7872261790,12390,12390,12390,12390,101
20240403,121100,7871010400,12390,12390,12390,12390,0
20240403,121000,7871010400,12390,12350,12390,12350,49
20240403,120900,7870404930,12350,12360,12360,12350,151
20240403,120800,7868539740,12350,12390,12390,12350,1343
20240403,120700,7851940690,12400,12410,12410,12400,205
20240403,120600,7849397810,12420,12420,12420,12420,15
20240403,120500,7849211510,12420,12420,12420,12420,103
20240403,120400,7847932250,12420,12430,12430,12420,759
20240403,120300,7838505370,12430,12420,12430,12420,386
20240403,120200,7833711200,12420,12410,12420,12410,51
20240403,120100,7833078280,12420,12420,12420,12420,106
20240403,120000,7831761760,12410,12410,12410,12410,261
20240403,115900,7828522750,12410,12410,12410,12410,1
20240403,115800,7828510340,12390,12400,12400,12390,200
20240403,115700,7826030860,12410,12410,12410,12410,8
20240403,115600,7825931580,12410,12410,12410,12410,478
20240403,115500,7819999600,12420,12420,12420,12420,11
20240403,115400,7819862980,12380,12390,12390,12380,862
20240403,115300,7809191010,12390,12400,12420,12390,807
20240403,115200,7799184250,12390,12390,12390,12390,6
20240403,115100,7799109910,12390,12380,12390,12380,26
20240403,115000,7798787880,12380,12380,12380,12380,15
20240403,114900,7798602180,12380,12370,12380,12370,368
20240403,114800,7794049020,12370,12370,12370,12370,66
20240403,114700,7793232600,12370,12370,12370,12370,55
20240403,114600,7792552250,12370,12370,12370,12370,9
20240403,114500,7792440920,12350,12360,12360,12330,651
20240403,114400,7784408500,12360,12380,12380,12360,197
20240403,114300,7781973070,12390,12430,12430,12390,1220
20240403,114200,7766817530,12440,12450,12460,12440,1564
20240403,114100,7747345380,12480,12310,12480,12310,8272
20240403,114000,7644761640,12310,12350,12350,12310,383
20240403,113900,7640039670,12370,12330,12370,12330,545
20240403,113800,7633318580,12330,12390,12390,12330,143
20240403,113700,7631551490,12390,12360,12390,12320,3164
20240403,113600,7592529090,12360,12380,12380,12360,745
20240403,113500,7583311860,12390,12390,12410,12390,150
20240403,113400,7581453160,12390,12420,12420,12390,327
20240403,113300,7577400340,12420,12420,12420,12400,153
20240403,113200,7575500140,12400,12410,12420,12400,42
20240403,113100,7574979290,12420,12410,12420,12410,430
20240403,113000,7569641110,12410,12420,12420,12410,449
20240403,112900,7564065840,12420,12400,12420,12400,79
20240403,112800,7563086220,12400,12380,12400,12380,263
20240403,112700,7559825500,12390,12390,12390,12390,12
20240403,112600,7559676820,12400,12370,12400,12370,6
20240403,112500,7559602570,12370,12370,12370,12370,141
20240403,112400,7557858400,12370,12380,12380,12370,120
20240403,112300,7556373300,12380,12370,12380,12370,167
20240403,112200,7554305950,12360,12390,12390,12360,202
20240403,112100,7551805010,12390,12370,12390,12350,653
20240403,112000,7543718590,12370,12390,12390,12350,16
20240403,111900,7543520710,12390,12370,12390,12340,586
20240403,111800,7536287160,12370,12350,12370,12350,66
20240403,111700,7535471540,12370,12370,12370,12330,4586
20240403,111600,7478883560,12370,12380,12380,12370,267
20240403,111500,7475580530,12380,12400,12400,12380,952
20240403,111400,7463782620,12400,12420,12430,12400,739
20240403,111300,7454604700,12410,12400,12420,12400,211
20240403,111200,7451984780,12400,12390,12400,12390,307
20240403,111100,7448178600,12390,12390,12390,12390,192
20240403,111000,7445799720,12390,12350,12390,12340,1925
20240403,110900,7422022910,12340,12340,12340,12340,555
20240403,110800,7415174210,12340,12380,12380,12340,4038
20240403,110700,7365300770,12380,12380,12390,12380,760
20240403,110600,7355888930,12380,12380,12390,12370,369
20240403,110500,7351321260,12380,12390,12390,12380,844
20240403,110400,7340869240,12380,12400,12400,12370,917
20240403,110300,7329513030,12400,12480,12490,12400,8205
20240403,110200,7227572950,12480,12510,12530,12480,6611
20240403,110100,7144947660,12500,12510,12510,12500,1755
20240403,110000,7122997500,12510,12520,12520,12510,689
20240403,105900,7114376260,12520,12520,12520,12520,446
20240403,105800,7108792340,12520,12520,12520,12520,1016
20240403,105700,7096072020,12520,12530,12530,12520,1134
20240403,105600,7081865400,12530,12560,12560,12530,260
20240403,105500,7078604700,12560,12550,12560,12540,655
20240403,105400,7070389270,12550,12550,12550,12540,540
20240403,105300,7063613280,12550,12560,12560,12550,369
20240403,105200,7058981330,12560,12570,12570,12550,1110
20240403,105100,7045045850,12590,12570,12590,12570,232
20240403,105000,7042129210,12570,12570,12590,12570,186
20240403,104900,7039790790,12570,12590,12600,12570,380
20240403,104800,7035006100,12600,12600,12610,12600,254
20240403,104700,7031805210,12610,12550,12610,12550,39
20240403,104600,7031315700,12540,12550,12620,12540,1075
20240403,104500,7017797720,12540,12540,12540,12540,174
20240403,104400,7015615760,12550,12550,12550,12550,131
20240403,104300,7013971710,12540,12560,12560,12540,1848
20240403,104200,6990775430,12560,12550,12560,12550,250
20240403,104100,6987637470,12560,12550,12560,12550,165
20240403,104000,6985566020,12560,12560,12560,12560,758
20240403,103900,6976045540,12560,12560,12560,12560,301
20240403,103800,6972264980,12550,12560,12570,12550,329
20240403,103700,6968133570,12560,12560,12560,12560,11
20240403,103600,6967995410,12560,12570,12570,12560,612
20240403,103500,6960304840,12570,12590,12590,12570,133
20240403,103400,6958631970,12590,12570,12600,12570,285
20240403,103300,6955047320,12570,12600,12600,12570,856
20240403,103200,6944274950,12620,12630,12630,12620,884
20240403,103100,6933117670,12620,12620,12620,12610,2135
20240403,103000,6906175170,12620,12630,12630,12620,42
20240403,102900,6905645120,12640,12640,12650,12610,1427
20240403,102800,6887613930,12640,12600,12650,12600,769
20240403,102700,6877903390,12600,12600,12600,12600,10
20240403,102600,6877777390,12570,12560,12570,12560,116
20240403,102500,6876319710,12560,12560,12560,12560,273
20240403,102400,6872890830,12560,12570,12570,12560,239
20240403,102300,6869887090,12570,12610,12610,12560,928
20240403,102200,6858223130,12560,12620,12620,12560,216
20240403,102100,6855509270,12620,12540,12630,12540,1382
20240403,102000,6838147270,12540,12520,12550,12510,5083
20240403,101900,6774510150,12520,12530,12530,12520,813
20240403,101800,6764329410,12530,12540,12540,12530,1190
20240403,101700,6749418350,12530,12540,12540,12530,375
20240403,101600,6744717270,12540,12530,12540,12530,812
20240403,101500,6734541670,12530,12530,12530,12530,10
20240403,101400,6734416370,12520,12520,12570,12510,337
20240403,101300,6730197250,12520,12520,12520,12520,1355
20240403,101200,6713232650,12520,12550,12550,12520,4954
20240403,101100,6651140060,12590,12580,12600,12580,847
20240403,101000,6640474230,12590,12590,12590,12590,17
20240403,100900,6640260200,12590,12550,12590,12550,737
20240403,100800,6630985130,12590,12570,12590,12550,121
20240403,100700,6629466430,12570,12590,12590,12570,375
20240403,100600,6624749660,12590,12570,12590,12570,244
20240403,100500,6621682360,12570,12540,12570,12530,1306
20240403,100400,6605307340,12540,12560,12560,12520,4623
20240403,100300,6547300240,12560,12580,12580,12560,1001
20240403,100200,6534717840,12580,12570,12580,12550,28
20240403,100100,6534365990,12550,12660,12670,12550,2732
20240403,100000,6500008800,12620,12610,12670,12610,1143
20240403,095900,6485536760,12620,12600,12620,12600,92
20240403,095800,6484376780,12600,12550,12600,12550,165
20240403,095700,6482299980,12550,12550,12630,12520,5085
20240403,095600,6418585940,12590,12630,12630,12550,1166
20240403,095500,6403951820,12600,12550,12600,12540,961
20240403,095400,6391863000,12540,12520,12540,12500,8209
20240403,095300,6289098470,12520,12580,12590,12520,8093
20240403,095200,6187442960,12580,12600,12610,12580,5234
20240403,095100,6121541620,12600,12600,12610,12590,2978
20240403,095000,6084022500,12600,12610,12610,12600,2007
20240403,094900,6058730870,12600,12640,12640,12600,6615
20240403,094800,5975224760,12620,12650,12650,12620,2523
20240403,094700,5943349680,12650,12660,12670,12650,2087
20240403,094600,5916925550,12660,12670,12670,12660,1110
20240403,094500,5902871040,12680,12730,12730,12680,690
20240403,094400,5894113900,12730,12710,12730,12660,6255
20240403,094300,5814701280,12720,12750,12750,12720,2722
20240403,094200,5780047020,12780,12770,12790,12760,3790
20240403,094100,5731642640,12770,12750,12770,12720,1726
20240403,094000,5709670350,12770,12720,12790,12720,1129
20240403,093900,5695247230,12720,12730,12800,12720,1917
20240403,093800,5670854000,12730,12740,12800,12700,1670
20240403,093700,5649558970,12740,12830,12830,12710,5129
20240403,093600,5583960710,12820,12880,12880,12820,2161
20240403,093500,5556211410,12890,12850,12890,12820,8798
20240403,093400,5443177180,12850,12830,12860,12810,7249
20240403,093300,5350104640,12820,12680,12880,12680,21099
20240403,093200,5080025790,12700,12620,12700,12620,1697
20240403,093100,5058568200,12620,12610,12640,12610,2032
20240403,093000,5032892910,12610,12640,12640,12610,659
20240403,092900,5024574010,12640,12610,12650,12600,5660
20240403,092800,4953076530,12600,12670,12670,12590,4388
20240403,092700,4897685290,12680,12710,12750,12680,2728
20240403,092600,4863055810,12720,12720,12750,12710,1282
20240403,092500,4846756890,12720,12770,12770,12720,1692
20240403,092400,4825203670,12770,12760,12780,12750,3474
20240403,092300,4780841340,12760,12750,12760,12740,1640
20240403,092200,4759930090,12750,12750,12750,12730,3730
20240403,092100,4712387260,12750,12660,12750,12660,2476
20240403,092000,4680930220,12650,12640,12680,12630,1332
20240403,091900,4664088530,12640,12600,12650,12590,2296
20240403,091800,4635140520,12610,12670,12700,12600,7458
20240403,091700,4540820680,12680,12740,12740,12680,6342
20240403,091600,4460335560,12740,12750,12800,12740,4826
20240403,091500,4398633760,12780,12700,12780,12690,9274
20240403,091400,4280801420,12700,12760,12790,12700,4089
20240403,091300,4228747190,12790,12770,12850,12760,19480
20240403,091200,3979183490,12760,12670,12760,12630,6816
20240403,091100,3892640120,12670,12570,12680,12570,8452
20240403,091000,3785920010,12570,12670,12690,12560,14930
20240403,090900,3597530180,12670,12700,12720,12650,15253
20240403,090800,3404276180,12690,12790,12810,12690,12195
20240403,090700,3248947780,12780,12950,12950,12780,18048
20240403,090600,3016540240,12950,12840,12970,12800,29271
20240403,090500,2638696140,12840,12850,12890,12770,19186
20240403,090400,2392599580,12890,12710,12890,12710,22160
20240403,090300,2108618150,12710,12690,12740,12670,12066
20240403,090200,1955547410,12690,12690,12700,12660,14829
20240403,090100,1767407820,12700,12710,12800,12690,41287
20240403,090000,1241470290,12710,12800,13000,12670,96657