KissMeData/136540/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,200100,121335310,12710,12710,12710,12710,1295
20240403,200000,121335310,12710,12710,12710,12710,0
20240403,195900,121335310,12710,12710,12710,12710,0
20240403,195800,121335310,12710,12710,12710,12710,0
20240403,195700,121335310,12710,12710,12710,12710,0
20240403,195600,121335310,12710,12710,12710,12710,0
20240403,195500,121335310,12710,12710,12710,12710,0
20240403,195400,121335310,12710,12710,12710,12710,0
20240403,195300,121335310,12710,12710,12710,12710,0
20240403,195200,121335310,12710,12710,12710,12710,0
20240403,195100,121335310,12710,12710,12710,12710,0
20240403,195000,121335310,12710,12710,12710,12710,0
20240403,194900,121335310,12710,12710,12710,12710,0
20240403,194800,121335310,12710,12710,12710,12710,0
20240403,194700,121335310,12710,12710,12710,12710,0
20240403,194600,121335310,12710,12710,12710,12710,0
20240403,194500,121335310,12710,12710,12710,12710,0
20240403,194400,121335310,12710,12710,12710,12710,0
20240403,194300,121335310,12710,12710,12710,12710,0
20240403,194200,121335310,12710,12710,12710,12710,0
20240403,194100,121335310,12710,12710,12710,12710,0
20240403,194000,121335310,12710,12710,12710,12710,0
20240403,193900,121335310,12710,12710,12710,12710,0
20240403,193800,121335310,12710,12710,12710,12710,0
20240403,193700,121335310,12710,12710,12710,12710,0
20240403,193600,121335310,12710,12710,12710,12710,0
20240403,193500,121335310,12710,12710,12710,12710,0
20240403,193400,121335310,12710,12710,12710,12710,0
20240403,193300,121335310,12710,12710,12710,12710,0
20240403,193200,121335310,12710,12710,12710,12710,0
20240403,193100,121335310,12710,12710,12710,12710,1295
20240403,193000,121335310,12710,12710,12710,12710,0
20240403,192900,121335310,12710,12710,12710,12710,0
20240403,192800,121335310,12710,12710,12710,12710,0
20240403,192700,121335310,12710,12710,12710,12710,0
20240403,192600,121335310,12710,12710,12710,12710,0
20240403,192500,121335310,12710,12710,12710,12710,0
20240403,192400,121335310,12710,12710,12710,12710,0
20240403,192300,121335310,12710,12710,12710,12710,0
20240403,192200,121335310,12710,12710,12710,12710,0
20240403,192100,121335310,12710,12710,12710,12710,0
20240403,192000,121335310,12710,12710,12710,12710,0
20240403,191900,121335310,12710,12710,12710,12710,0
20240403,191800,121335310,12710,12710,12710,12710,0
20240403,191700,121335310,12710,12710,12710,12710,0
20240403,191600,121335310,12710,12710,12710,12710,0
20240403,191500,121335310,12710,12710,12710,12710,0
20240403,191400,121335310,12710,12710,12710,12710,0
20240403,191300,121335310,12710,12710,12710,12710,0
20240403,191200,121335310,12710,12710,12710,12710,0
20240403,191100,121335310,12710,12710,12710,12710,0
20240403,191000,121335310,12710,12710,12710,12710,0
20240403,190900,121335310,12710,12710,12710,12710,0
20240403,190800,121335310,12710,12710,12710,12710,0
20240403,190700,121335310,12710,12710,12710,12710,0
20240403,190600,121335310,12710,12710,12710,12710,0
20240403,190500,121335310,12710,12710,12710,12710,0
20240403,190400,121335310,12710,12710,12710,12710,0
20240403,190300,121335310,12710,12710,12710,12710,0
20240403,190200,121335310,12710,12710,12710,12710,0
20240403,190100,121335310,12710,12710,12710,12710,1295
20240403,190000,121335310,12710,12710,12710,12710,0
20240403,185900,121335310,12710,12710,12710,12710,0
20240403,185800,121335310,12710,12710,12710,12710,0
20240403,185700,121335310,12710,12710,12710,12710,0
20240403,185600,121335310,12710,12710,12710,12710,0
20240403,185500,121335310,12710,12710,12710,12710,0
20240403,185400,121335310,12710,12710,12710,12710,0
20240403,185300,121335310,12710,12710,12710,12710,0
20240403,185200,121335310,12710,12710,12710,12710,0
20240403,185100,121335310,12710,12710,12710,12710,0
20240403,185000,121335310,12710,12710,12710,12710,0
20240403,184900,121335310,12710,12710,12710,12710,0
20240403,184800,121335310,12710,12710,12710,12710,0
20240403,184700,121335310,12710,12710,12710,12710,0
20240403,184600,121335310,12710,12710,12710,12710,0
20240403,184500,121335310,12710,12710,12710,12710,0
20240403,184400,121335310,12710,12710,12710,12710,0
20240403,184300,121335310,12710,12710,12710,12710,0
20240403,184200,121335310,12710,12710,12710,12710,0
20240403,184100,121335310,12710,12710,12710,12710,0
20240403,184000,121335310,12710,12710,12710,12710,0
20240403,183900,121335310,12710,12710,12710,12710,0
20240403,183800,121335310,12710,12710,12710,12710,0
20240403,183700,121335310,12710,12710,12710,12710,0
20240403,183600,121335310,12710,12710,12710,12710,0
20240403,183500,121335310,12710,12710,12710,12710,0
20240403,183400,121335310,12710,12710,12710,12710,0
20240403,183300,121335310,12710,12710,12710,12710,0
20240403,183200,121335310,12710,12710,12710,12710,0
20240403,183100,121335310,12710,12710,12710,12710,1295
20240403,183000,121335310,12710,12710,12710,12710,0
20240403,182900,121335310,12710,12710,12710,12710,0
20240403,182800,121335310,12710,12710,12710,12710,0
20240403,182700,121335310,12710,12710,12710,12710,0
20240403,182600,121335310,12710,12710,12710,12710,0
20240403,182500,121335310,12710,12710,12710,12710,0
20240403,182400,121335310,12710,12710,12710,12710,0
20240403,182300,121335310,12710,12710,12710,12710,0
20240403,182200,121335310,12710,12710,12710,12710,0
20240403,182100,121335310,12710,12710,12710,12710,0
20240403,182000,121335310,12710,12710,12710,12710,0
20240403,181900,121335310,12710,12710,12710,12710,0
20240403,181800,121335310,12710,12710,12710,12710,0
20240403,181700,121335310,12710,12710,12710,12710,0
20240403,181600,121335310,12710,12710,12710,12710,0
20240403,181500,121335310,12710,12710,12710,12710,0
20240403,181400,121335310,12710,12710,12710,12710,0
20240403,181300,121335310,12710,12710,12710,12710,0
20240403,181200,121335310,12710,12710,12710,12710,0
20240403,181100,121335310,12710,12710,12710,12710,0
20240403,181000,121335310,12710,12710,12710,12710,0
20240403,180900,121335310,12710,12710,12710,12710,0
20240403,180800,121335310,12710,12710,12710,12710,0
20240403,180700,121335310,12710,12710,12710,12710,0
20240403,180600,121335310,12710,12710,12710,12710,0
20240403,180500,121335310,12710,12710,12710,12710,0
20240403,180400,121335310,12710,12710,12710,12710,0
20240403,180300,121335310,12710,12710,12710,12710,0
20240403,180200,121335310,12710,12710,12710,12710,0
20240403,180100,121335310,12710,12710,12710,12710,1295
20240403,180000,121335310,12710,12710,12710,12710,0
20240403,175900,121335310,12710,12710,12710,12710,0
20240403,175800,121335310,12710,12710,12710,12710,0
20240403,175700,121335310,12710,12710,12710,12710,0
20240403,175600,121335310,12710,12710,12710,12710,0
20240403,175500,121335310,12710,12710,12710,12710,0
20240403,175400,121335310,12710,12710,12710,12710,0
20240403,175300,121335310,12710,12710,12710,12710,0
20240403,175200,121335310,12710,12710,12710,12710,0
20240403,175100,121335310,12710,12710,12710,12710,0
20240403,175000,121335310,12710,12710,12710,12710,0
20240403,174900,121335310,12710,12710,12710,12710,0
20240403,174800,121335310,12710,12710,12710,12710,0
20240403,174700,121335310,12710,12710,12710,12710,0
20240403,174600,121335310,12710,12710,12710,12710,0
20240403,174500,121335310,12710,12710,12710,12710,0
20240403,174400,121335310,12710,12710,12710,12710,0
20240403,174300,121335310,12710,12710,12710,12710,0
20240403,174200,121335310,12710,12710,12710,12710,0
20240403,174100,121335310,12710,12710,12710,12710,0
20240403,174000,121335310,12710,12710,12710,12710,0
20240403,173900,121335310,12710,12710,12710,12710,0
20240403,173800,121335310,12710,12710,12710,12710,0
20240403,173700,121335310,12710,12710,12710,12710,0
20240403,173600,121335310,12710,12710,12710,12710,0
20240403,173500,121335310,12710,12710,12710,12710,0
20240403,173400,121335310,12710,12710,12710,12710,0
20240403,173300,121335310,12710,12710,12710,12710,0
20240403,173200,121335310,12710,12710,12710,12710,0
20240403,173100,121335310,12710,12710,12710,12710,1295
20240403,173000,121335310,12710,12710,12710,12710,0
20240403,172900,121335310,12710,12710,12710,12710,0
20240403,172800,121335310,12710,12710,12710,12710,0
20240403,172700,121335310,12710,12710,12710,12710,0
20240403,172600,121335310,12710,12710,12710,12710,0
20240403,172500,121335310,12710,12710,12710,12710,0
20240403,172400,121335310,12710,12710,12710,12710,0
20240403,172300,121335310,12710,12710,12710,12710,0
20240403,172200,121335310,12710,12710,12710,12710,0
20240403,172100,121335310,12710,12710,12710,12710,0
20240403,172000,121335310,12710,12710,12710,12710,0
20240403,171900,121335310,12710,12710,12710,12710,0
20240403,171800,121335310,12710,12710,12710,12710,0
20240403,171700,121335310,12710,12710,12710,12710,0
20240403,171600,121335310,12710,12710,12710,12710,0
20240403,171500,121335310,12710,12710,12710,12710,0
20240403,171400,121335310,12710,12710,12710,12710,0
20240403,171300,121335310,12710,12710,12710,12710,0
20240403,171200,121335310,12710,12710,12710,12710,0
20240403,171100,121335310,12710,12710,12710,12710,0
20240403,171000,121335310,12710,12710,12710,12710,0
20240403,170900,121335310,12710,12710,12710,12710,0
20240403,170800,121335310,12710,12710,12710,12710,0
20240403,170700,121335310,12710,12710,12710,12710,0
20240403,170600,121335310,12710,12710,12710,12710,0
20240403,170500,121335310,12710,12710,12710,12710,0
20240403,170400,121335310,12710,12710,12710,12710,0
20240403,170300,121335310,12710,12710,12710,12710,0
20240403,170200,121335310,12710,12710,12710,12710,0
20240403,170100,121335310,12710,12710,12710,12710,1295
20240403,170000,121335310,12710,12710,12710,12710,0
20240403,165900,121335310,12710,12710,12710,12710,0
20240403,165800,121335310,12710,12710,12710,12710,0
20240403,165700,121335310,12710,12710,12710,12710,0
20240403,165600,121335310,12710,12710,12710,12710,0
20240403,165500,121335310,12710,12710,12710,12710,0
20240403,165400,121335310,12710,12710,12710,12710,0
20240403,165300,121335310,12710,12710,12710,12710,0
20240403,165200,121335310,12710,12710,12710,12710,0
20240403,165100,121335310,12710,12710,12710,12710,0
20240403,165000,121335310,12710,12710,12710,12710,0
20240403,164900,121335310,12710,12710,12710,12710,0
20240403,164800,121335310,12710,12710,12710,12710,0
20240403,164700,121335310,12710,12710,12710,12710,0
20240403,164600,121335310,12710,12710,12710,12710,0
20240403,164500,121335310,12710,12710,12710,12710,0
20240403,164400,121335310,12710,12710,12710,12710,0
20240403,164300,121335310,12710,12710,12710,12710,0
20240403,164200,121335310,12710,12710,12710,12710,0
20240403,164100,121335310,12710,12710,12710,12710,0
20240403,164000,121335310,12710,12710,12710,12710,0
20240403,163900,121335310,12710,12710,12710,12710,0
20240403,163800,121335310,12710,12710,12710,12710,0
20240403,163700,121335310,12710,12710,12710,12710,0
20240403,163600,121335310,12710,12710,12710,12710,0
20240403,163500,121335310,12710,12710,12710,12710,0
20240403,163400,121335310,12710,12710,12710,12710,0
20240403,163300,121335310,12710,12710,12710,12710,0
20240403,163200,121335310,12710,12710,12710,12710,0
20240403,163100,121335310,12710,12710,12710,12710,1295
20240403,163000,121335310,12710,12710,12710,12710,0
20240403,162900,121335310,12710,12710,12710,12710,0
20240403,162800,121335310,12710,12710,12710,12710,0
20240403,162700,121335310,12710,12710,12710,12710,0
20240403,162600,121335310,12710,12710,12710,12710,0
20240403,162500,121335310,12710,12710,12710,12710,0
20240403,162400,121335310,12710,12710,12710,12710,0
20240403,162300,121335310,12710,12710,12710,12710,0
20240403,162200,121335310,12710,12710,12710,12710,0
20240403,162100,121335310,12710,12710,12710,12710,0
20240403,162000,121335310,12710,12710,12710,12710,0
20240403,161900,121335310,12710,12710,12710,12710,0
20240403,161800,121335310,12710,12710,12710,12710,0
20240403,161700,121335310,12710,12710,12710,12710,0
20240403,161600,121335310,12710,12710,12710,12710,0
20240403,161500,121335310,12710,12710,12710,12710,0
20240403,161400,121335310,12710,12710,12710,12710,0
20240403,161300,121335310,12710,12710,12710,12710,0
20240403,161200,121335310,12710,12710,12710,12710,0
20240403,161100,121335310,12710,12710,12710,12710,0
20240403,161000,121335310,12710,12710,12710,12710,0
20240403,160900,121335310,12710,12710,12710,12710,0
20240403,160800,121335310,12710,12710,12710,12710,0
20240403,160700,121335310,12710,12710,12710,12710,0
20240403,160600,121335310,12710,12710,12710,12710,0
20240403,160500,121335310,12710,12710,12710,12710,0
20240403,160400,121335310,12710,12710,12710,12710,0
20240403,160300,121335310,12710,12710,12710,12710,0
20240403,160200,121335310,12710,12710,12710,12710,0
20240403,160100,121335310,12710,12710,12710,12710,1295
20240403,160000,121335310,12710,12710,12710,12710,0
20240403,155900,121335310,12710,12710,12710,12710,0
20240403,155800,121335310,12710,12710,12710,12710,0
20240403,155700,121335310,12710,12710,12710,12710,0
20240403,155600,121335310,12710,12710,12710,12710,0
20240403,155500,121335310,12710,12710,12710,12710,0
20240403,155400,121335310,12710,12710,12710,12710,0
20240403,155300,121335310,12710,12710,12710,12710,0
20240403,155200,121335310,12710,12710,12710,12710,0
20240403,155100,121335310,12710,12710,12710,12710,0
20240403,155000,121335310,12710,12710,12710,12710,0
20240403,154900,121335310,12710,12710,12710,12710,0
20240403,154800,121335310,12710,12710,12710,12710,0
20240403,154700,121335310,12710,12710,12710,12710,0
20240403,154600,121335310,12710,12710,12710,12710,0
20240403,154500,121335310,12710,12710,12710,12710,0
20240403,154400,121335310,12710,12710,12710,12710,0
20240403,154300,121335310,12710,12710,12710,12710,0
20240403,154200,121335310,12710,12710,12710,12710,0
20240403,154100,121335310,12710,12710,12710,12710,0
20240403,154000,121335310,12710,12710,12710,12710,0
20240403,153900,121335310,12710,12710,12710,12710,0
20240403,153800,121335310,12710,12710,12710,12710,0
20240403,153700,121335310,12710,12710,12710,12710,0
20240403,153600,121335310,12710,12710,12710,12710,0
20240403,153500,121335310,12710,12710,12710,12710,0
20240403,153400,121335310,12710,12710,12710,12710,0
20240403,153300,121335310,12710,12710,12710,12710,0
20240403,153200,121335310,12710,12710,12710,12710,0
20240403,153100,121335310,12710,12710,12710,12710,1295
20240403,153000,121335310,12710,12710,12710,12710,1295
20240403,152900,104875860,12710,12710,12710,12710,0
20240403,152800,104875860,12710,12710,12710,12710,0
20240403,152700,104875860,12710,12710,12710,12710,0
20240403,152600,104875860,12710,12710,12710,12710,0
20240403,152500,104875860,12710,12710,12710,12710,0
20240403,152400,104875860,12710,12710,12710,12710,0
20240403,152300,104875860,12710,12710,12710,12710,0
20240403,152200,104875860,12710,12710,12710,12710,0
20240403,152100,104875860,12710,12710,12710,12710,0
20240403,152000,104875860,12710,12710,12710,12710,0
20240403,151900,104875860,12710,12690,12710,12690,43
20240403,151800,104330130,12690,12690,12710,12690,11
20240403,151700,104190520,12710,12710,12710,12690,49
20240403,151600,103568510,12690,12690,12690,12690,6
20240403,151500,103492370,12710,12690,12710,12690,92
20240403,151400,102324850,12690,12710,12710,12690,5
20240403,151300,102261320,12690,12690,12690,12690,11
20240403,151200,102121730,12710,12710,12710,12690,9
20240403,151100,102007380,12690,12690,12690,12690,1
20240403,151000,101994690,12710,12710,12710,12710,4
20240403,150900,101943850,12710,12710,12710,12710,0
20240403,150800,101943850,12710,12690,12710,12690,6
20240403,150700,101867610,12710,12710,12710,12710,0
20240403,150600,101867610,12710,12700,12710,12690,14
20240403,150500,101689780,12720,12720,12720,12720,0
20240403,150400,101689780,12720,12690,12720,12690,418
20240403,150300,96381160,12700,12700,12700,12690,18
20240403,150200,96152630,12700,12700,12710,12700,14
20240403,150100,95974820,12720,12720,12720,12720,0
20240403,150000,95974820,12720,12720,12720,12690,373
20240403,145900,91236880,12700,12700,12700,12700,0
20240403,145800,91236880,12700,12720,12720,12700,10
20240403,145700,91109800,12700,12700,12700,12700,3
20240403,145600,91071700,12700,12720,12720,12700,12
20240403,145500,90919200,12700,12700,12700,12700,0
20240403,145400,90919200,12700,12700,12720,12700,7
20240403,145300,90830220,12720,12700,12720,12700,15
20240403,145200,90639680,12720,12700,12720,12700,7
20240403,145100,90550660,12720,12720,12720,12720,0
20240403,145000,90550660,12720,12700,12720,12700,6
20240403,144900,90474380,12720,12720,12720,12700,4
20240403,144800,90423540,12700,12720,12720,12700,9
20240403,144700,90309120,12700,12700,12700,12700,0
20240403,144600,90309120,12700,12720,12720,12700,8
20240403,144500,90207420,12720,12720,12720,12720,0
20240403,144400,90207420,12720,12720,12720,12720,4
20240403,144300,90156540,12700,12700,12700,12700,5
20240403,144200,90093040,12700,12700,12720,12700,6
20240403,144100,90016760,12720,12720,12720,12720,0
20240403,144000,90016760,12720,12710,12720,12700,14
20240403,143900,89838820,12720,12720,12720,12720,0
20240403,143800,89838820,12720,12710,12720,12710,8
20240403,143700,89737100,12720,12720,12720,12720,0
20240403,143600,89737100,12720,12720,12720,12720,5
20240403,143500,89673500,12720,12720,12720,12720,0
20240403,143400,89673500,12720,12720,12720,12720,4
20240403,143300,89622620,12720,12720,12720,12720,0
20240403,143200,89622620,12720,12720,12720,12720,56
20240403,143100,88910300,12720,12720,12720,12720,0
20240403,143000,88910300,12720,12720,12720,12720,5
20240403,142900,88846700,12720,12720,12720,12720,0
20240403,142800,88846700,12720,12720,12720,12720,4
20240403,142700,88795820,12690,12690,12690,12690,12
20240403,142600,88643540,12720,12720,12720,12720,5
20240403,142500,88579940,12690,12690,12690,12690,0
20240403,142400,88579940,12690,12720,12730,12690,194
20240403,142300,86115500,12730,12730,12730,12730,31
20240403,142200,85720870,12730,12720,12730,12720,9
20240403,142100,85606350,12730,12730,12730,12730,0
20240403,142000,85606350,12730,12730,12730,12710,11
20240403,141900,85466380,12710,12710,12710,12710,0
20240403,141800,85466380,12710,12730,12730,12710,5
20240403,141700,85402750,12710,12710,12710,12710,5
20240403,141600,85339200,12710,12730,12730,12710,7
20240403,141500,85250130,12710,12710,12710,12710,0
20240403,141400,85250130,12710,12730,12730,12710,6
20240403,141300,85173790,12730,12730,12730,12710,3
20240403,141200,85135620,12710,12710,12730,12710,9
20240403,141100,85021130,12720,12710,12720,12710,201
20240403,141000,82464420,12730,12730,12730,12730,5
20240403,140900,82400770,12730,12730,12730,12730,0
20240403,140800,82400770,12730,12730,12730,12730,4
20240403,140700,82349850,12730,12730,12730,12730,0
20240403,140600,82349850,12730,12730,12730,12730,4
20240403,140500,82298930,12730,12730,12730,12730,0
20240403,140400,82298930,12730,12730,12730,12730,5
20240403,140300,82235280,12730,12710,12730,12700,66
20240403,140200,81396490,12730,12730,12730,12730,4
20240403,140100,81345570,12730,12730,12730,12700,3
20240403,140000,81307410,12700,12730,12730,12700,6
20240403,135900,81231060,12730,12700,12730,12700,3
20240403,135800,81192930,12730,12700,12730,12700,12
20240403,135700,81040380,12710,12730,12730,12710,31
20240403,135600,80645770,12730,12730,12730,12730,4
20240403,135500,80594850,12730,12730,12730,12700,32
20240403,135400,80187670,12700,12730,12730,12700,7
20240403,135300,80098620,12730,12700,12730,12700,15
20240403,135200,79908090,12730,12730,12730,12730,4
20240403,135100,79857170,12730,12730,12730,12730,0
20240403,135000,79857170,12730,12730,12730,12730,5
20240403,134900,79793520,12730,12730,12730,12730,3
20240403,134800,79755330,12730,12700,12730,12690,138
20240403,134700,78003410,12730,12710,12730,12710,1101
20240403,134600,64009680,12710,12710,12710,12710,4
20240403,134500,63958840,12710,12700,12710,12700,2
20240403,134400,63933430,12710,12710,12710,12710,5
20240403,134300,63869880,12710,12710,12710,12710,0
20240403,134200,63869880,12710,12710,12710,12700,30
20240403,134100,63488830,12710,12710,12710,12710,3
20240403,134000,63450700,12710,12710,12710,12710,4
20240403,133900,63399860,12710,12710,12710,12710,0
20240403,133800,63399860,12710,12710,12710,12710,7
20240403,133700,63310890,12710,12710,12710,12710,0
20240403,133600,63310890,12710,12710,12710,12710,4
20240403,133500,63260050,12690,12690,12690,12690,13
20240403,133400,63095080,12710,12710,12710,12710,5
20240403,133300,63031530,12710,12710,12710,12710,0
20240403,133200,63031530,12710,12710,12710,12710,4
20240403,133100,62980690,12710,12710,12710,12710,0
20240403,133000,62980690,12710,12710,12710,12710,4
20240403,132900,62929850,12710,12710,12710,12710,0
20240403,132800,62929850,12710,12710,12710,12710,5
20240403,132700,62866300,12710,12690,12710,12690,2
20240403,132600,62840900,12710,12710,12710,12710,4
20240403,132500,62790060,12710,12710,12710,12710,0
20240403,132400,62790060,12710,12710,12710,12710,39
20240403,132300,62294370,12690,12690,12690,12690,0
20240403,132200,62294370,12690,12700,12700,12690,275
20240403,132100,58802150,12700,12700,12700,12700,0
20240403,132000,58802150,12700,12700,12700,12700,4
20240403,131900,58751350,12700,12700,12700,12700,3
20240403,131800,58713250,12700,12700,12700,12700,8
20240403,131700,58611650,12690,12690,12690,12690,15
20240403,131600,58421300,12700,12700,12700,12700,4
20240403,131500,58370500,12700,12700,12700,12700,0
20240403,131400,58370500,12700,12700,12700,12700,5
20240403,131300,58307000,12700,12700,12700,12700,0
20240403,131200,58307000,12700,12700,12700,12700,4
20240403,131100,58256200,12700,12690,12700,12690,13
20240403,131000,58091220,12700,12700,12700,12700,4
20240403,130900,58040420,12690,12690,12690,12690,1
20240403,130800,58027730,12700,12700,12700,12700,5
20240403,130700,57964230,12700,12700,12700,12700,0
20240403,130600,57964230,12700,12700,12700,12700,4
20240403,130500,57913430,12700,12700,12700,12700,0
20240403,130400,57913430,12700,12700,12700,12700,4
20240403,130300,57862630,12670,12670,12670,12670,0
20240403,130200,57862630,12670,12700,12700,12670,8
20240403,130100,57761120,12700,12700,12700,12670,9
20240403,130000,57647000,12670,12700,12700,12670,9
20240403,125900,57532850,12700,12670,12700,12670,13
20240403,125800,57368110,12700,12700,12700,12700,5
20240403,125700,57304610,12700,12700,12700,12700,0
20240403,125600,57304610,12700,12700,12700,12700,5
20240403,125500,57241110,12670,12670,12670,12670,12
20240403,125400,57089070,12710,12710,12710,12710,4
20240403,125300,57038230,12670,12670,12670,12670,37
20240403,125200,56569440,12710,12710,12710,12710,5
20240403,125100,56505890,12710,12710,12710,12710,0
20240403,125000,56505890,12710,12700,12710,12670,12
20240403,124900,56353660,12700,12700,12700,12700,0
20240403,124800,56353660,12700,12700,12700,12700,5
20240403,124700,56290160,12670,12670,12670,12670,0
20240403,124600,56290160,12670,12700,12700,12670,20
20240403,124500,56036640,12670,12670,12670,12670,10
20240403,124400,55909940,12680,12710,12710,12680,9
20240403,124300,55795700,12710,12710,12710,12710,0
20240403,124200,55795700,12710,12710,12710,12710,5
20240403,124100,55732150,12710,12710,12710,12710,0
20240403,124000,55732150,12710,12710,12710,12710,4
20240403,123900,55681310,12670,12670,12670,12670,20
20240403,123800,55427910,12710,12680,12710,12680,8
20240403,123700,55326350,12700,12700,12710,12700,21
20240403,123600,55059550,12710,12710,12710,12710,1
20240403,123500,55046840,12710,12710,12710,12710,0
20240403,123400,55046840,12710,12700,12710,12700,80
20240403,123300,54030830,12700,12700,12700,12700,0
20240403,123200,54030830,12700,12700,12700,12680,247
20240403,123100,50893950,12690,12680,12690,12680,25
20240403,123000,50576760,12680,12690,12690,12680,5
20240403,122900,50513340,12690,12690,12690,12690,8
20240403,122800,50411820,12690,12690,12690,12690,1
20240403,122700,50399130,12690,12690,12690,12690,0
20240403,122600,50399130,12690,12690,12690,12690,8
20240403,122500,50297610,12690,12690,12690,12690,0
20240403,122400,50297610,12690,12690,12690,12690,0
20240403,122300,50297610,12690,12690,12690,12690,0
20240403,122200,50297610,12690,12690,12690,12690,0
20240403,122100,50297610,12690,12670,12690,12670,38
20240403,122000,49815670,12670,12680,12680,12670,64
20240403,121900,49004200,12670,12670,12670,12670,0
20240403,121800,49004200,12670,12670,12670,12670,0
20240403,121700,49004200,12670,12680,12680,12670,15
20240403,121600,48814140,12680,12680,12680,12680,0
20240403,121500,48814140,12680,12690,12690,12680,10
20240403,121400,48687260,12700,12700,12700,12700,0
20240403,121300,48687260,12700,12680,12700,12680,3
20240403,121200,48649200,12700,12690,12700,12680,82
20240403,121100,47609340,12700,12700,12700,12700,8
20240403,121000,47507740,12700,12700,12700,12700,0
20240403,120900,47507740,12700,12700,12700,12700,0
20240403,120800,47507740,12700,12700,12700,12700,0
20240403,120700,47507740,12700,12700,12700,12700,0
20240403,120600,47507740,12700,12700,12700,12700,0
20240403,120500,47507740,12700,12690,12700,12690,8
20240403,120400,47406210,12700,12700,12700,12700,0
20240403,120300,47406210,12700,12690,12700,12690,3
20240403,120200,47368130,12700,12700,12700,12700,0
20240403,120100,47368130,12700,12700,12700,12680,3
20240403,120000,47330050,12680,12700,12700,12680,320
20240403,115900,43269590,12700,12700,12700,12700,8
20240403,115800,43167990,12700,12700,12700,12700,0
20240403,115700,43167990,12700,12700,12700,12700,0
20240403,115600,43167990,12700,12700,12700,12700,0
20240403,115500,43167990,12700,12690,12700,12690,9
20240403,115400,43053770,12700,12700,12700,12700,0
20240403,115300,43053770,12700,12700,12700,12700,16
20240403,115200,42850570,12700,12700,12700,12700,46
20240403,115100,42266370,12700,12700,12700,12700,0
20240403,115000,42266370,12700,12700,12700,12700,0
20240403,114900,42266370,12700,12700,12700,12700,0
20240403,114800,42266370,12700,12700,12700,12700,0
20240403,114700,42266370,12700,12700,12700,12700,0
20240403,114600,42266370,12700,12690,12700,12690,45
20240403,114500,41695310,12690,12690,12690,12690,0
20240403,114400,41695310,12690,12690,12690,12690,0
20240403,114300,41695310,12690,12690,12690,12690,0
20240403,114200,41695310,12690,12690,12690,12690,8
20240403,114100,41593790,12690,12690,12690,12690,1
20240403,114000,41581100,12680,12680,12680,12680,19
20240403,113900,41340180,12670,12680,12680,12670,17
20240403,113800,41124640,12670,12670,12670,12670,10
20240403,113700,40997940,12680,12680,12680,12680,0
20240403,113600,40997940,12680,12680,12680,12680,0
20240403,113500,40997940,12680,12680,12680,12680,8
20240403,113400,40896500,12680,12680,12680,12680,0
20240403,113300,40896500,12680,12680,12680,12680,0
20240403,113200,40896500,12680,12680,12680,12680,0
20240403,113100,40896500,12680,12680,12680,12680,8
20240403,113000,40795060,12670,12670,12670,12670,1
20240403,112900,40782390,12680,12680,12680,12680,9
20240403,112800,40668270,12690,12690,12690,12690,8
20240403,112700,40566750,12690,12690,12690,12690,0
20240403,112600,40566750,12690,12690,12690,12690,0
20240403,112500,40566750,12690,12690,12690,12690,0
20240403,112400,40566750,12690,12690,12690,12690,0
20240403,112300,40566750,12690,12690,12690,12690,0
20240403,112200,40566750,12690,12690,12690,12690,0
20240403,112100,40566750,12690,12680,12690,12680,9
20240403,112000,40452620,12690,12690,12690,12690,0
20240403,111900,40452620,12690,12690,12690,12690,0
20240403,111800,40452620,12690,12690,12690,12690,0
20240403,111700,40452620,12690,12690,12690,12670,111
20240403,111600,39045700,12690,12690,12690,12690,0
20240403,111500,39045700,12690,12690,12690,12690,0
20240403,111400,39045700,12690,12690,12690,12690,8
20240403,111300,38944180,12690,12690,12690,12690,8
20240403,111200,38842660,12690,12690,12690,12690,0
20240403,111100,38842660,12690,12690,12690,12690,1
20240403,111000,38829970,12680,12680,12690,12680,19
20240403,110900,38588960,12680,12680,12680,12680,52
20240403,110800,37929600,12680,12670,12680,12670,18
20240403,110700,37701530,12680,12680,12680,12680,8
20240403,110600,37600090,12690,12690,12690,12690,0
20240403,110500,37600090,12690,12690,12690,12690,0
20240403,110400,37600090,12690,12670,12690,12670,10
20240403,110300,37473350,12690,12670,12690,12670,32
20240403,110200,37067890,12690,12690,12690,12670,12
20240403,110100,36915640,12680,12690,12690,12680,10
20240403,110000,36788830,12690,12690,12690,12690,0
20240403,105900,36788830,12690,12690,12690,12690,1
20240403,105800,36776140,12690,12680,12690,12670,78
20240403,105700,35787230,12690,12690,12690,12690,0
20240403,105600,35787230,12690,12690,12690,12690,6
20240403,105500,35711090,12690,12690,12690,12690,8
20240403,105400,35609570,12690,12690,12690,12690,6
20240403,105300,35533430,12690,12690,12690,12690,0
20240403,105200,35533430,12690,12690,12690,12690,9
20240403,105100,35419220,12690,12690,12690,12690,8
20240403,105000,35317700,12690,12690,12690,12690,0
20240403,104900,35317700,12690,12690,12690,12690,4
20240403,104800,35266940,12690,12690,12690,12690,25
20240403,104700,34949690,12690,12690,12690,12690,0
20240403,104600,34949690,12690,12690,12690,12690,15
20240403,104500,34759340,12690,12680,12690,12680,5
20240403,104400,34695910,12690,12690,12690,12680,32
20240403,104300,34289920,12690,12690,12690,12690,0
20240403,104200,34289920,12690,12680,12690,12680,2
20240403,104100,34264550,12690,12680,12690,12680,3
20240403,104000,34226500,12690,12670,12690,12670,20
20240403,103900,33973050,12690,12690,12690,12690,0
20240403,103800,33973050,12690,12690,12690,12690,0
20240403,103700,33973050,12690,12680,12690,12670,111
20240403,103600,32565700,12690,12690,12690,12690,0
20240403,103500,32565700,12690,12690,12690,12690,7
20240403,103400,32476870,12700,12700,12700,12690,3
20240403,103300,32438780,12700,12680,12700,12670,58
20240403,103200,31703590,12680,12680,12700,12680,40
20240403,103100,31196350,12700,12700,12700,12700,0
20240403,103000,31196350,12700,12700,12700,12700,0
20240403,102900,31196350,12700,12700,12700,12700,0
20240403,102800,31196350,12700,12700,12700,12700,0
20240403,102700,31196350,12700,12700,12700,12700,0
20240403,102600,31196350,12700,12700,12700,12700,0
20240403,102500,31196350,12700,12700,12700,12700,0
20240403,102400,31196350,12700,12700,12700,12700,0
20240403,102300,31196350,12700,12700,12700,12700,0
20240403,102200,31196350,12700,12700,12700,12700,0
20240403,102100,31196350,12700,12700,12700,12700,0
20240403,102000,31196350,12700,12670,12700,12670,2
20240403,101900,31170980,12700,12670,12700,12670,7
20240403,101800,31082260,12700,12700,12700,12700,0
20240403,101700,31082260,12700,12700,12700,12670,177
20240403,101600,28836580,12700,12700,12700,12700,0
20240403,101500,28836580,12700,12700,12700,12700,3
20240403,101400,28798480,12700,12700,12700,12700,1
20240403,101300,28785780,12700,12700,12700,12700,0
20240403,101200,28785780,12700,12700,12700,12700,0
20240403,101100,28785780,12700,12700,12700,12700,0
20240403,101000,28785780,12700,12700,12700,12700,1
20240403,100900,28773080,12670,12680,12680,12670,60
20240403,100800,28012650,12700,12700,12700,12700,0
20240403,100700,28012650,12700,12700,12700,12700,0
20240403,100600,28012650,12700,12700,12700,12700,1
20240403,100500,27999950,12670,12670,12670,12670,0
20240403,100400,27999950,12670,12670,12670,12670,0
20240403,100300,27999950,12670,12670,12670,12670,0
20240403,100200,27999950,12670,12670,12670,12670,0
20240403,100100,27999950,12670,12670,12670,12670,0
20240403,100000,27999950,12670,12670,12670,12670,0
20240403,095900,27999950,12670,12710,12710,12670,58
20240403,095800,27264440,12710,12700,12710,12700,12
20240403,095700,27112030,12700,12700,12700,12700,2
20240403,095600,27086630,12700,12700,12700,12700,6
20240403,095500,27010430,12700,12700,12700,12700,5
20240403,095400,26946930,12700,12700,12700,12700,0
20240403,095300,26946930,12700,12700,12700,12700,0
20240403,095200,26946930,12700,12700,12700,12700,24
20240403,095100,26642130,12700,12700,12700,12700,0
20240403,095000,26642130,12700,12700,12700,12700,0
20240403,094900,26642130,12700,12700,12700,12700,0
20240403,094800,26642130,12700,12700,12700,12700,50
20240403,094700,26007130,12710,12710,12710,12710,0
20240403,094600,26007130,12710,12710,12710,12710,0
20240403,094500,26007130,12710,12700,12710,12700,919
20240403,094400,14326790,12700,12690,12700,12690,119
20240403,094300,12816380,12690,12670,12690,12670,2
20240403,094200,12791020,12670,12670,12670,12670,0
20240403,094100,12791020,12670,12670,12670,12670,7
20240403,094000,12702330,12700,12700,12700,12700,0
20240403,093900,12702330,12700,12700,12700,12700,0
20240403,093800,12702330,12700,12700,12700,12650,18
20240403,093700,12474330,12700,12700,12700,12700,1
20240403,093600,12461630,12700,12700,12700,12700,1
20240403,093500,12448930,12660,12660,12660,12660,3
20240403,093400,12410950,12700,12700,12700,12700,0
20240403,093300,12410950,12700,12670,12700,12660,19
20240403,093200,12170360,12700,12700,12700,12700,1
20240403,093100,12157660,12660,12660,12660,12660,0
20240403,093000,12157660,12660,12660,12660,12660,0
20240403,092900,12157660,12660,12660,12660,12660,0
20240403,092800,12157660,12660,12660,12660,12660,0
20240403,092700,12157660,12660,12660,12660,12660,90
20240403,092600,11018260,12660,12660,12660,12660,0
20240403,092500,11018260,12660,12660,12660,12660,0
20240403,092400,11018260,12660,12690,12690,12660,65
20240403,092300,10193620,12690,12690,12690,12690,1
20240403,092200,10180930,12660,12660,12660,12660,1
20240403,092100,10168270,12660,12660,12660,12660,0
20240403,092000,10168270,12660,12660,12660,12660,9
20240403,091900,10054330,12660,12660,12690,12660,76
20240403,091800,9090070,12660,12660,12660,12660,0
20240403,091700,9090070,12660,12660,12660,12660,2
20240403,091600,9064750,12660,12660,12660,12660,13
20240403,091500,8900170,12690,12690,12690,12690,1
20240403,091400,8887480,12650,12690,12690,12650,100
20240403,091300,7622180,12700,12700,12700,12700,2
20240403,091200,7596780,12750,12650,12750,12650,96
20240403,091100,6379430,12650,12650,12650,12650,0
20240403,091000,6379430,12650,12650,12650,12650,1
20240403,090900,6366780,12650,12650,12650,12650,6
20240403,090800,6290880,12650,12650,12670,12650,6
20240403,090700,6214900,12640,12670,12670,12640,2
20240403,090600,6189590,12670,12670,12670,12670,0
20240403,090500,6189590,12670,12640,12670,12640,7
20240403,090400,6101080,12640,12630,12640,12630,28
20240403,090300,5747340,12640,12650,12650,12640,106
20240403,090200,4406770,12660,12660,12660,12660,3
20240403,090100,4368790,12660,12700,12760,12660,325
20240403,090000,241720,12710,12720,12770,12710,19