KissMeData/298540/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,203800,451856000,15470,15470,15470,15470,783
20240403,203700,451856000,15470,15470,15470,15470,0
20240403,203600,451856000,15470,15470,15470,15470,0
20240403,203500,451856000,15470,15470,15470,15470,0
20240403,203400,451856000,15470,15470,15470,15470,0
20240403,203300,451856000,15470,15470,15470,15470,0
20240403,203200,451856000,15470,15470,15470,15470,0
20240403,203100,451856000,15470,15470,15470,15470,0
20240403,203000,451856000,15470,15470,15470,15470,0
20240403,202900,451856000,15470,15470,15470,15470,0
20240403,202800,451856000,15470,15470,15470,15470,0
20240403,202700,451856000,15470,15470,15470,15470,0
20240403,202600,451856000,15470,15470,15470,15470,0
20240403,202500,451856000,15470,15470,15470,15470,0
20240403,202400,451856000,15470,15470,15470,15470,0
20240403,202300,451856000,15470,15470,15470,15470,0
20240403,202200,451856000,15470,15470,15470,15470,0
20240403,202100,451856000,15470,15470,15470,15470,0
20240403,202000,451856000,15470,15470,15470,15470,0
20240403,201900,451856000,15470,15470,15470,15470,0
20240403,201800,451856000,15470,15470,15470,15470,0
20240403,201700,451856000,15470,15470,15470,15470,0
20240403,201600,451856000,15470,15470,15470,15470,0
20240403,201500,451856000,15470,15470,15470,15470,0
20240403,201400,451856000,15470,15470,15470,15470,0
20240403,201300,451856000,15470,15470,15470,15470,0
20240403,201200,451856000,15470,15470,15470,15470,0
20240403,201100,451856000,15470,15470,15470,15470,0
20240403,201000,451856000,15470,15470,15470,15470,0
20240403,200900,451856000,15470,15470,15470,15470,0
20240403,200800,451856000,15470,15470,15470,15470,783
20240403,200700,451856000,15470,15470,15470,15470,0
20240403,200600,451856000,15470,15470,15470,15470,0
20240403,200500,451856000,15470,15470,15470,15470,0
20240403,200400,451856000,15470,15470,15470,15470,0
20240403,200300,451856000,15470,15470,15470,15470,0
20240403,200200,451856000,15470,15470,15470,15470,0
20240403,200100,451856000,15470,15470,15470,15470,0
20240403,200000,451856000,15470,15470,15470,15470,0
20240403,195900,451856000,15470,15470,15470,15470,0
20240403,195800,451856000,15470,15470,15470,15470,0
20240403,195700,451856000,15470,15470,15470,15470,0
20240403,195600,451856000,15470,15470,15470,15470,0
20240403,195500,451856000,15470,15470,15470,15470,0
20240403,195400,451856000,15470,15470,15470,15470,0
20240403,195300,451856000,15470,15470,15470,15470,0
20240403,195200,451856000,15470,15470,15470,15470,0
20240403,195100,451856000,15470,15470,15470,15470,0
20240403,195000,451856000,15470,15470,15470,15470,0
20240403,194900,451856000,15470,15470,15470,15470,0
20240403,194800,451856000,15470,15470,15470,15470,0
20240403,194700,451856000,15470,15470,15470,15470,0
20240403,194600,451856000,15470,15470,15470,15470,0
20240403,194500,451856000,15470,15470,15470,15470,0
20240403,194400,451856000,15470,15470,15470,15470,0
20240403,194300,451856000,15470,15470,15470,15470,0
20240403,194200,451856000,15470,15470,15470,15470,0
20240403,194100,451856000,15470,15470,15470,15470,0
20240403,194000,451856000,15470,15470,15470,15470,0
20240403,193900,451856000,15470,15470,15470,15470,0
20240403,193800,451856000,15470,15470,15470,15470,783
20240403,193700,451856000,15470,15470,15470,15470,0
20240403,193600,451856000,15470,15470,15470,15470,0
20240403,193500,451856000,15470,15470,15470,15470,0
20240403,193400,451856000,15470,15470,15470,15470,0
20240403,193300,451856000,15470,15470,15470,15470,0
20240403,193200,451856000,15470,15470,15470,15470,0
20240403,193100,451856000,15470,15470,15470,15470,0
20240403,193000,451856000,15470,15470,15470,15470,0
20240403,192900,451856000,15470,15470,15470,15470,0
20240403,192800,451856000,15470,15470,15470,15470,0
20240403,192700,451856000,15470,15470,15470,15470,0
20240403,192600,451856000,15470,15470,15470,15470,0
20240403,192500,451856000,15470,15470,15470,15470,0
20240403,192400,451856000,15470,15470,15470,15470,0
20240403,192300,451856000,15470,15470,15470,15470,0
20240403,192200,451856000,15470,15470,15470,15470,0
20240403,192100,451856000,15470,15470,15470,15470,0
20240403,192000,451856000,15470,15470,15470,15470,0
20240403,191900,451856000,15470,15470,15470,15470,0
20240403,191800,451856000,15470,15470,15470,15470,0
20240403,191700,451856000,15470,15470,15470,15470,0
20240403,191600,451856000,15470,15470,15470,15470,0
20240403,191500,451856000,15470,15470,15470,15470,0
20240403,191400,451856000,15470,15470,15470,15470,0
20240403,191300,451856000,15470,15470,15470,15470,0
20240403,191200,451856000,15470,15470,15470,15470,0
20240403,191100,451856000,15470,15470,15470,15470,0
20240403,191000,451856000,15470,15470,15470,15470,0
20240403,190900,451856000,15470,15470,15470,15470,0
20240403,190800,451856000,15470,15470,15470,15470,783
20240403,190700,451856000,15470,15470,15470,15470,0
20240403,190600,451856000,15470,15470,15470,15470,0
20240403,190500,451856000,15470,15470,15470,15470,0
20240403,190400,451856000,15470,15470,15470,15470,0
20240403,190300,451856000,15470,15470,15470,15470,0
20240403,190200,451856000,15470,15470,15470,15470,0
20240403,190100,451856000,15470,15470,15470,15470,0
20240403,190000,451856000,15470,15470,15470,15470,0
20240403,185900,451856000,15470,15470,15470,15470,0
20240403,185800,451856000,15470,15470,15470,15470,0
20240403,185700,451856000,15470,15470,15470,15470,0
20240403,185600,451856000,15470,15470,15470,15470,0
20240403,185500,451856000,15470,15470,15470,15470,0
20240403,185400,451856000,15470,15470,15470,15470,0
20240403,185300,451856000,15470,15470,15470,15470,0
20240403,185200,451856000,15470,15470,15470,15470,0
20240403,185100,451856000,15470,15470,15470,15470,0
20240403,185000,451856000,15470,15470,15470,15470,0
20240403,184900,451856000,15470,15470,15470,15470,0
20240403,184800,451856000,15470,15470,15470,15470,0
20240403,184700,451856000,15470,15470,15470,15470,0
20240403,184600,451856000,15470,15470,15470,15470,0
20240403,184500,451856000,15470,15470,15470,15470,0
20240403,184400,451856000,15470,15470,15470,15470,0
20240403,184300,451856000,15470,15470,15470,15470,0
20240403,184200,451856000,15470,15470,15470,15470,0
20240403,184100,451856000,15470,15470,15470,15470,0
20240403,184000,451856000,15470,15470,15470,15470,0
20240403,183900,451856000,15470,15470,15470,15470,0
20240403,183800,451856000,15470,15470,15470,15470,783
20240403,183700,451856000,15470,15470,15470,15470,0
20240403,183600,451856000,15470,15470,15470,15470,0
20240403,183500,451856000,15470,15470,15470,15470,0
20240403,183400,451856000,15470,15470,15470,15470,0
20240403,183300,451856000,15470,15470,15470,15470,0
20240403,183200,451856000,15470,15470,15470,15470,0
20240403,183100,451856000,15470,15470,15470,15470,0
20240403,183000,451856000,15470,15470,15470,15470,0
20240403,182900,451856000,15470,15470,15470,15470,0
20240403,182800,451856000,15470,15470,15470,15470,0
20240403,182700,451856000,15470,15470,15470,15470,0
20240403,182600,451856000,15470,15470,15470,15470,0
20240403,182500,451856000,15470,15470,15470,15470,0
20240403,182400,451856000,15470,15470,15470,15470,0
20240403,182300,451856000,15470,15470,15470,15470,0
20240403,182200,451856000,15470,15470,15470,15470,0
20240403,182100,451856000,15470,15470,15470,15470,0
20240403,182000,451856000,15470,15470,15470,15470,0
20240403,181900,451856000,15470,15470,15470,15470,0
20240403,181800,451856000,15470,15470,15470,15470,0
20240403,181700,451856000,15470,15470,15470,15470,0
20240403,181600,451856000,15470,15470,15470,15470,0
20240403,181500,451856000,15470,15470,15470,15470,0
20240403,181400,451856000,15470,15470,15470,15470,0
20240403,181300,451856000,15470,15470,15470,15470,0
20240403,181200,451856000,15470,15470,15470,15470,0
20240403,181100,451856000,15470,15470,15470,15470,0
20240403,181000,451856000,15470,15470,15470,15470,0
20240403,180900,451856000,15470,15470,15470,15470,0
20240403,180800,451856000,15470,15470,15470,15470,783
20240403,180700,451856000,15470,15470,15470,15470,0
20240403,180600,451856000,15470,15470,15470,15470,0
20240403,180500,451856000,15470,15470,15470,15470,0
20240403,180400,451856000,15470,15470,15470,15470,0
20240403,180300,451856000,15470,15470,15470,15470,0
20240403,180200,451856000,15470,15470,15470,15470,0
20240403,180100,451856000,15470,15470,15470,15470,0
20240403,180000,451856000,15470,15470,15470,15470,0
20240403,175900,451856000,15470,15470,15470,15470,0
20240403,175800,451856000,15470,15470,15470,15470,0
20240403,175700,451856000,15470,15470,15470,15470,0
20240403,175600,451856000,15470,15470,15470,15470,0
20240403,175500,451856000,15470,15470,15470,15470,0
20240403,175400,451856000,15470,15470,15470,15470,0
20240403,175300,451856000,15470,15470,15470,15470,0
20240403,175200,451856000,15470,15470,15470,15470,0
20240403,175100,451856000,15470,15470,15470,15470,0
20240403,175000,451856000,15470,15470,15470,15470,0
20240403,174900,451856000,15470,15470,15470,15470,0
20240403,174800,451856000,15470,15470,15470,15470,0
20240403,174700,451856000,15470,15470,15470,15470,0
20240403,174600,451856000,15470,15470,15470,15470,0
20240403,174500,451856000,15470,15470,15470,15470,0
20240403,174400,451856000,15470,15470,15470,15470,0
20240403,174300,451856000,15470,15470,15470,15470,0
20240403,174200,451856000,15470,15470,15470,15470,0
20240403,174100,451856000,15470,15470,15470,15470,0
20240403,174000,451856000,15470,15470,15470,15470,0
20240403,173900,451856000,15470,15470,15470,15470,0
20240403,173800,451856000,15470,15470,15470,15470,783
20240403,173700,451856000,15470,15470,15470,15470,0
20240403,173600,451856000,15470,15470,15470,15470,0
20240403,173500,451856000,15470,15470,15470,15470,0
20240403,173400,451856000,15470,15470,15470,15470,0
20240403,173300,451856000,15470,15470,15470,15470,0
20240403,173200,451856000,15470,15470,15470,15470,0
20240403,173100,451856000,15470,15470,15470,15470,0
20240403,173000,451856000,15470,15470,15470,15470,0
20240403,172900,451856000,15470,15470,15470,15470,0
20240403,172800,451856000,15470,15470,15470,15470,0
20240403,172700,451856000,15470,15470,15470,15470,0
20240403,172600,451856000,15470,15470,15470,15470,0
20240403,172500,451856000,15470,15470,15470,15470,0
20240403,172400,451856000,15470,15470,15470,15470,0
20240403,172300,451856000,15470,15470,15470,15470,0
20240403,172200,451856000,15470,15470,15470,15470,0
20240403,172100,451856000,15470,15470,15470,15470,0
20240403,172000,451856000,15470,15470,15470,15470,0
20240403,171900,451856000,15470,15470,15470,15470,0
20240403,171800,451856000,15470,15470,15470,15470,0
20240403,171700,451856000,15470,15470,15470,15470,0
20240403,171600,451856000,15470,15470,15470,15470,0
20240403,171500,451856000,15470,15470,15470,15470,0
20240403,171400,451856000,15470,15470,15470,15470,0
20240403,171300,451856000,15470,15470,15470,15470,0
20240403,171200,451856000,15470,15470,15470,15470,0
20240403,171100,451856000,15470,15470,15470,15470,0
20240403,171000,451856000,15470,15470,15470,15470,0
20240403,170900,451856000,15470,15470,15470,15470,0
20240403,170800,451856000,15470,15470,15470,15470,783
20240403,170700,451856000,15470,15470,15470,15470,0
20240403,170600,451856000,15470,15470,15470,15470,0
20240403,170500,451856000,15470,15470,15470,15470,0
20240403,170400,451856000,15470,15470,15470,15470,0
20240403,170300,451856000,15470,15470,15470,15470,0
20240403,170200,451856000,15470,15470,15470,15470,0
20240403,170100,451856000,15470,15470,15470,15470,0
20240403,170000,451856000,15470,15470,15470,15470,0
20240403,165900,451856000,15470,15470,15470,15470,0
20240403,165800,451856000,15470,15470,15470,15470,0
20240403,165700,451856000,15470,15470,15470,15470,0
20240403,165600,451856000,15470,15470,15470,15470,0
20240403,165500,451856000,15470,15470,15470,15470,0
20240403,165400,451856000,15470,15470,15470,15470,0
20240403,165300,451856000,15470,15470,15470,15470,0
20240403,165200,451856000,15470,15470,15470,15470,0
20240403,165100,451856000,15470,15470,15470,15470,0
20240403,165000,451856000,15470,15470,15470,15470,0
20240403,164900,451856000,15470,15470,15470,15470,0
20240403,164800,451856000,15470,15470,15470,15470,0
20240403,164700,451856000,15470,15470,15470,15470,0
20240403,164600,451856000,15470,15470,15470,15470,0
20240403,164500,451856000,15470,15470,15470,15470,0
20240403,164400,451856000,15470,15470,15470,15470,0
20240403,164300,451856000,15470,15470,15470,15470,0
20240403,164200,451856000,15470,15470,15470,15470,0
20240403,164100,451856000,15470,15470,15470,15470,0
20240403,164000,451856000,15470,15470,15470,15470,0
20240403,163900,451856000,15470,15470,15470,15470,0
20240403,163800,451856000,15470,15470,15470,15470,783
20240403,163700,451856000,15470,15470,15470,15470,0
20240403,163600,451856000,15470,15470,15470,15470,0
20240403,163500,451856000,15470,15470,15470,15470,0
20240403,163400,451856000,15470,15470,15470,15470,0
20240403,163300,451856000,15470,15470,15470,15470,0
20240403,163200,451856000,15470,15470,15470,15470,0
20240403,163100,451856000,15470,15470,15470,15470,0
20240403,163000,451856000,15470,15470,15470,15470,0
20240403,162900,451856000,15470,15470,15470,15470,0
20240403,162800,451856000,15470,15470,15470,15470,0
20240403,162700,451856000,15470,15470,15470,15470,0
20240403,162600,451856000,15470,15470,15470,15470,0
20240403,162500,451856000,15470,15470,15470,15470,0
20240403,162400,451856000,15470,15470,15470,15470,0
20240403,162300,451856000,15470,15470,15470,15470,0
20240403,162200,451856000,15470,15470,15470,15470,0
20240403,162100,451856000,15470,15470,15470,15470,0
20240403,162000,451856000,15470,15470,15470,15470,0
20240403,161900,451856000,15470,15470,15470,15470,0
20240403,161800,451856000,15470,15470,15470,15470,0
20240403,161700,451856000,15470,15470,15470,15470,0
20240403,161600,451856000,15470,15470,15470,15470,0
20240403,161500,451856000,15470,15470,15470,15470,0
20240403,161400,451856000,15470,15470,15470,15470,0
20240403,161300,451856000,15470,15470,15470,15470,0
20240403,161200,451856000,15470,15470,15470,15470,0
20240403,161100,451856000,15470,15470,15470,15470,0
20240403,161000,451856000,15470,15470,15470,15470,0
20240403,160900,451856000,15470,15470,15470,15470,0
20240403,160800,451856000,15470,15470,15470,15470,783
20240403,160700,451856000,15470,15470,15470,15470,0
20240403,160600,451856000,15470,15470,15470,15470,0
20240403,160500,451856000,15470,15470,15470,15470,0
20240403,160400,451856000,15470,15470,15470,15470,0
20240403,160300,451856000,15470,15470,15470,15470,0
20240403,160200,451856000,15470,15470,15470,15470,0
20240403,160100,451856000,15470,15470,15470,15470,0
20240403,160000,451856000,15470,15470,15470,15470,0
20240403,155900,451856000,15470,15470,15470,15470,0
20240403,155800,451856000,15470,15470,15470,15470,0
20240403,155700,451856000,15470,15470,15470,15470,0
20240403,155600,451856000,15470,15470,15470,15470,0
20240403,155500,451856000,15470,15470,15470,15470,0
20240403,155400,451856000,15470,15470,15470,15470,0
20240403,155300,451856000,15470,15470,15470,15470,0
20240403,155200,451856000,15470,15470,15470,15470,0
20240403,155100,451856000,15470,15470,15470,15470,0
20240403,155000,451856000,15470,15470,15470,15470,0
20240403,154900,451856000,15470,15470,15470,15470,0
20240403,154800,451856000,15470,15470,15470,15470,0
20240403,154700,451856000,15470,15470,15470,15470,0
20240403,154600,451856000,15470,15470,15470,15470,0
20240403,154500,451856000,15470,15470,15470,15470,0
20240403,154400,451856000,15470,15470,15470,15470,0
20240403,154300,451856000,15470,15470,15470,15470,0
20240403,154200,451856000,15470,15470,15470,15470,0
20240403,154100,451856000,15470,15470,15470,15470,0
20240403,154000,451856000,15470,15470,15470,15470,0
20240403,153900,451856000,15470,15470,15470,15470,0
20240403,153800,451856000,15470,15470,15470,15470,783
20240403,153700,451856000,15470,15470,15470,15470,0
20240403,153600,451856000,15470,15470,15470,15470,0
20240403,153500,451856000,15470,15470,15470,15470,0
20240403,153400,451856000,15470,15470,15470,15470,0
20240403,153300,451856000,15470,15470,15470,15470,0
20240403,153200,451856000,15470,15470,15470,15470,0
20240403,153100,451856000,15470,15470,15470,15470,0
20240403,153000,451856000,15470,15470,15470,15470,783
20240403,152900,439742990,15600,15600,15600,15600,0
20240403,152800,439742990,15600,15600,15600,15600,0
20240403,152700,439742990,15600,15600,15600,15600,0
20240403,152600,439742990,15600,15600,15600,15600,0
20240403,152500,439742990,15600,15600,15600,15600,0
20240403,152400,439742990,15600,15600,15600,15600,0
20240403,152300,439742990,15600,15600,15600,15600,0
20240403,152200,439742990,15600,15600,15600,15600,0
20240403,152100,439742990,15600,15600,15600,15600,0
20240403,152000,439742990,15600,15600,15600,15600,0
20240403,151900,439742990,15600,15580,15600,15580,33
20240403,151800,439228830,15540,15540,15540,15540,0
20240403,151700,439228830,15540,15570,15570,15540,75
20240403,151600,438062430,15540,15550,15550,15540,20
20240403,151500,437751580,15580,15470,15580,15470,344
20240403,151400,432421300,15470,15470,15470,15470,46
20240403,151300,431709680,15470,15470,15470,15470,50
20240403,151200,430936180,15470,15470,15470,15470,10
20240403,151100,430781480,15470,15470,15470,15470,6
20240403,151000,430688660,15470,15460,15470,15460,61
20240403,150900,429745080,15470,15460,15470,15460,11
20240403,150800,429574970,15460,15460,15470,15460,36
20240403,150700,429018310,15460,15460,15470,15460,159
20240403,150600,426560090,15460,15460,15460,15460,1
20240403,150500,426544630,15470,15460,15470,15460,67
20240403,150400,425508730,15460,15470,15470,15460,4
20240403,150300,425446860,15460,15460,15460,15460,6
20240403,150200,425354100,15460,15460,15470,15460,239
20240403,150100,421659030,15470,15480,15480,15470,73
20240403,150000,420529620,15470,15470,15480,15470,128
20240403,145900,418549390,15470,15470,15480,15470,12
20240403,145800,418363740,15480,15490,15490,15470,453
20240403,145700,411347760,15490,15490,15490,15490,9
20240403,145600,411208350,15490,15490,15490,15490,25
20240403,145500,410821100,15490,15500,15500,15490,157
20240403,145400,408387620,15500,15520,15520,15500,9
20240403,145300,408248020,15510,15520,15520,15510,292
20240403,145200,403717500,15520,15520,15530,15520,56
20240403,145100,402847850,15520,15520,15520,15520,12
20240403,145000,402661610,15520,15520,15530,15520,36
20240403,144900,402102870,15520,15520,15530,15520,10
20240403,144800,401947650,15520,15520,15520,15520,18
20240403,144700,401668290,15520,15520,15520,15520,2
20240403,144600,401637250,15520,15520,15520,15520,14
20240403,144500,401419970,15520,15520,15530,15520,30
20240403,144400,400954330,15520,15520,15520,15520,23
20240403,144300,400597370,15520,15530,15530,15520,27
20240403,144200,400178290,15530,15530,15530,15520,11
20240403,144100,400007490,15530,15530,15580,15530,24
20240403,144000,399633910,15520,15520,15520,15520,2
20240403,143900,399602870,15520,15580,15580,15520,14
20240403,143800,399385450,15520,15560,15570,15520,65
20240403,143700,398376230,15570,15520,15580,15520,91
20240403,143600,396962520,15520,15530,15530,15520,63
20240403,143500,395984320,15520,15520,15520,15520,8
20240403,143400,395860160,15520,15520,15520,15520,5
20240403,143300,395782560,15520,15520,15520,15520,5
20240403,143200,395704960,15520,15520,15530,15520,12
20240403,143100,395518710,15520,15520,15530,15520,10
20240403,143000,395363480,15520,15520,15530,15520,312
20240403,142900,390520690,15520,15520,15530,15520,18
20240403,142800,390241220,15520,15510,15530,15510,120
20240403,142700,388378850,15510,15500,15510,15500,528
20240403,142600,380194620,15500,15530,15580,15500,9
20240403,142500,380054750,15540,15510,15540,15500,1067
20240403,142400,363514160,15510,15510,15510,15510,6
20240403,142300,363421100,15510,15510,15510,15510,10
20240403,142200,363266000,15510,15500,15510,15500,269
20240403,142100,359096440,15500,15510,15510,15500,8
20240403,142000,358972420,15510,15500,15510,15500,188
20240403,141900,356058310,15490,15490,15500,15490,25
20240403,141800,355671050,15490,15490,15490,15490,7
20240403,141700,355562620,15490,15490,15500,15490,20
20240403,141600,355252810,15490,15490,15500,15490,8
20240403,141500,355128880,15490,15490,15500,15490,182
20240403,141400,352309670,15490,15490,15500,15490,29
20240403,141300,351860450,15510,15490,15510,15490,19
20240403,141200,351565980,15490,15490,15500,15490,75
20240403,141100,350403570,15490,15490,15490,15490,5
20240403,141000,350326120,15490,15500,15500,15490,13
20240403,140900,350124730,15490,15490,15490,15490,4
20240403,140800,350062770,15530,15520,15530,15490,456
20240403,140700,342989870,15520,15520,15530,15520,109
20240403,140600,341298140,15520,15520,15530,15520,8
20240403,140500,341173970,15520,15520,15520,15520,7
20240403,140400,341065330,15520,15520,15530,15520,21
20240403,140300,340739400,15520,15520,15530,15520,51
20240403,140200,339947440,15520,15520,15520,15520,10
20240403,140100,339792240,15540,15530,15540,15530,108
20240403,140000,338114970,15540,15530,15540,15530,7
20240403,135900,338006250,15540,15530,15540,15530,31
20240403,135800,337524780,15530,15530,15540,15530,6
20240403,135700,337431580,15550,15540,15550,15530,179
20240403,135600,334651130,15540,15550,15550,15540,10
20240403,135500,334495720,15540,15550,15550,15540,53
20240403,135400,333671690,15560,15550,15560,15540,7
20240403,135300,333562860,15550,15550,15560,15550,17
20240403,135200,333298440,15550,15570,15600,15550,331
20240403,135100,328150330,15560,15570,15570,15560,8
20240403,135000,328025840,15570,15570,15570,15560,11
20240403,134900,327854660,15600,15560,15600,15560,5
20240403,134800,327776790,15560,15570,15570,15560,10
20240403,134700,327621180,15560,15550,15600,15550,118
20240403,134600,325784840,15550,15550,15560,15550,14
20240403,134500,325567120,15560,15560,15560,15550,76
20240403,134400,324384610,15550,15550,15560,15550,11
20240403,134300,324213540,15550,15560,15560,15550,8
20240403,134200,324089120,15550,15560,15560,15550,68
20240403,134100,323031280,15550,15550,15560,15550,28
20240403,134000,322595860,15550,15550,15560,15550,5
20240403,133900,322518080,15550,15560,15560,15550,10
20240403,133800,322362560,15560,15560,15590,15560,87
20240403,133700,321008410,15560,15550,15560,15550,12
20240403,133600,320821800,15540,15540,15550,15540,5
20240403,133500,320744090,15550,15560,15610,15540,84
20240403,133400,319435530,15540,15530,15540,15520,11
20240403,133300,319264650,15520,15530,15530,15520,5
20240403,133200,319187040,15520,15520,15540,15520,51
20240403,133100,318395070,15530,15560,15560,15530,3
20240403,133000,318348450,15610,15530,15610,15520,73
20240403,132900,317212140,15530,15530,15540,15530,9
20240403,132800,317072360,15530,15530,15610,15530,112
20240403,132700,315331100,15530,15530,15540,15520,144
20240403,132600,313095790,15540,15520,15540,15520,60
20240403,132500,312163480,15530,15520,15530,15520,8
20240403,132400,312039300,15520,15530,15540,15520,6
20240403,132300,311946150,15520,15520,15540,15520,65
20240403,132200,310936440,15530,15520,15540,15520,35
20240403,132100,310393200,15510,15510,15520,15510,11
20240403,132000,310222580,15510,15520,15520,15510,12
20240403,131900,310036430,15510,15520,15520,15510,4
20240403,131800,309974360,15540,15530,15540,15510,103
20240403,131700,308375030,15530,15530,15540,15530,9
20240403,131600,308235240,15530,15530,15540,15530,8
20240403,131500,308110980,15530,15510,15540,15510,77
20240403,131400,306915860,15510,15480,15510,15480,11
20240403,131300,306745390,15490,15480,15500,15480,6
20240403,131200,306652470,15470,15470,15480,15470,27
20240403,131100,306234560,15470,15470,15520,15470,140
20240403,131000,304062260,15470,15470,15470,15470,6
20240403,130900,303969440,15460,15480,15520,15460,26
20240403,130800,303566480,15490,15510,15530,15460,1279
20240403,130700,283759930,15510,15490,15510,15490,18
20240403,130600,283480950,15500,15490,15500,15490,12
20240403,130500,283295030,15500,15490,15500,15490,53
20240403,130400,282474020,15500,15490,15500,15490,9
20240403,130300,282334600,15490,15500,15510,15490,155
20240403,130200,279932410,15500,15510,15520,15500,94
20240403,130100,278474430,15510,15540,15540,15510,126
20240403,130000,276518860,15520,15530,15540,15520,22
20240403,125900,276177200,15540,15520,15540,15520,159
20240403,125800,273709350,15540,15520,15540,15520,12
20240403,125700,273523040,15520,15530,15540,15520,9
20240403,125600,273383270,15530,15520,15540,15520,22
20240403,125500,273041630,15520,15520,15530,15520,15
20240403,125400,272808800,15520,15520,15530,15520,8
20240403,125300,272684630,15520,15500,15520,15500,7
20240403,125200,272576040,15500,15500,15500,15500,8
20240403,125100,272452040,15490,15490,15500,15490,39
20240403,125000,271847910,15490,15490,15500,15490,14
20240403,124900,271631020,15490,15490,15500,15490,8
20240403,124800,271507080,15490,15500,15500,15490,10
20240403,124700,271352150,15490,15490,15500,15490,113
20240403,124600,269601730,15490,15480,15500,15480,161
20240403,124500,267109250,15490,15480,15520,15480,7
20240403,124400,267000750,15480,15470,15540,15470,72
20240403,124300,265885680,15470,15470,15480,15470,117
20240403,124200,264074620,15460,15460,15460,15460,4
20240403,124100,264012780,15460,15460,15480,15460,577
20240403,124000,255092160,15460,15460,15470,15460,9
20240403,123900,254953000,15460,15460,15470,15460,6
20240403,123800,254860220,15460,15460,15470,15460,7
20240403,123700,254751990,15470,15460,15470,15460,10
20240403,123600,254597370,15460,15460,15470,15460,12
20240403,123500,254411820,15460,15460,15470,15460,8
20240403,123400,254288120,15460,15480,15480,15460,102
20240403,123300,252710230,15470,15480,15480,15470,57
20240403,123200,251828300,15470,15470,15480,15470,11
20240403,123100,251658120,15470,15480,15480,15470,12
20240403,123000,251472440,15470,15470,15480,15470,8
20240403,122900,251348670,15470,15470,15480,15470,10
20240403,122800,251193950,15470,15470,15480,15470,11
20240403,122700,251023750,15480,15470,15480,15470,7
20240403,122600,250915450,15470,15470,15480,15470,11
20240403,122500,250745270,15470,15470,15480,15470,57
20240403,122400,249862960,15470,15470,15480,15470,20
20240403,122300,249553540,15470,15470,15480,15470,21
20240403,122200,249228630,15470,15470,15480,15470,21
20240403,122100,248903640,15470,15470,15480,15470,10
20240403,122000,248748930,15470,15480,15480,15470,266
20240403,121900,244631340,15490,15490,15490,15480,22
20240403,121800,244290650,15490,15500,15500,15490,213
20240403,121700,240991270,15490,15490,15500,15490,9
20240403,121600,240851830,15510,15510,15540,15510,8
20240403,121500,240727670,15510,15490,15540,15490,14
20240403,121400,240510440,15490,15490,15510,15490,8
20240403,121300,240386470,15490,15480,15500,15480,47
20240403,121200,239658160,15490,15480,15490,15480,8
20240403,121100,239534270,15490,15490,15490,15480,6
20240403,121000,239441350,15480,15490,15490,15480,7
20240403,120900,239332970,15490,15490,15500,15480,183
20240403,120800,236499770,15490,15530,15530,15480,11
20240403,120700,236329160,15510,15500,15540,15490,199
20240403,120600,233245960,15500,15510,15520,15500,13
20240403,120500,233044350,15520,15510,15520,15510,4
20240403,120400,232982300,15520,15510,15540,15510,16
20240403,120300,232734030,15510,15550,15560,15510,1875
20240403,120200,203586870,15550,15560,15570,15550,487
20240403,120100,196009110,15560,15570,15570,15560,75
20240403,120000,194841450,15570,15560,15570,15560,4
20240403,115900,194779200,15560,15560,15570,15560,13
20240403,115800,194576900,15570,15560,15570,15560,3
20240403,115700,194530200,15560,15560,15580,15560,42
20240403,115600,193876260,15570,15570,15580,15570,238
20240403,115500,190170560,15570,15570,15580,15570,14
20240403,115400,189952560,15570,15570,15580,15570,10
20240403,115300,189796840,15570,15580,15580,15570,6
20240403,115200,189703390,15570,15570,15570,15570,13
20240403,115100,189500980,15580,15580,15620,15580,1320
20240403,115000,168905840,15570,15570,15580,15570,12
20240403,114900,168718970,15570,15580,15580,15570,5
20240403,114800,168641110,15570,15570,15570,15570,15
20240403,114700,168407560,15580,15580,15590,15570,277
20240403,114600,164092800,15580,15580,15590,15580,12
20240403,114500,163905830,15580,15590,15590,15580,9
20240403,114400,163765590,15580,15580,15590,15580,6
20240403,114300,163672100,15580,15580,15580,15580,9
20240403,114200,163531880,15590,15580,15590,15580,234
20240403,114100,159886030,15570,15570,15580,15570,13
20240403,114000,159683580,15580,15580,15600,15580,4
20240403,113900,159621230,15570,15580,15580,15570,18
20240403,113800,159340960,15580,15580,15580,15570,6
20240403,113700,159247520,15590,15570,15590,15570,2
20240403,113600,159216360,15570,15580,15580,15570,8
20240403,113500,159091730,15570,15570,15570,15570,1
20240403,113400,159076160,15590,15580,15590,15570,40
20240403,113300,158452600,15580,15580,15580,15580,1
20240403,113200,158437020,15590,15570,15590,15570,37
20240403,113100,157860410,15570,15570,15580,15570,5
20240403,113000,157782550,15570,15570,15570,15570,21
20240403,112900,157455580,15560,15560,15570,15560,8
20240403,112800,157331080,15570,15570,15570,15570,7
20240403,112700,157222090,15560,15570,15570,15560,4
20240403,112600,157159830,15580,15580,15580,15580,1
20240403,112500,157144250,15560,15570,15570,15560,42
20240403,112400,156490710,15570,15570,15570,15570,1
20240403,112300,156475140,15570,15570,15570,15570,1
20240403,112200,156459570,15570,15560,15570,15560,8
20240403,112100,156335070,15560,15570,15570,15560,5
20240403,112000,156257260,15570,15560,15570,15560,3
20240403,111900,156210570,15590,15550,15590,15550,227
20240403,111800,152678100,15560,15560,15560,15560,2
20240403,111700,152646980,15560,15560,15560,15560,2
20240403,111600,152615860,15560,15560,15560,15560,0
20240403,111500,152615860,15560,15560,15560,15560,2
20240403,111400,152584740,15560,15550,15560,15550,8
20240403,111300,152460330,15560,15550,15560,15550,26
20240403,111200,152055980,15550,15560,15560,15550,6
20240403,111100,151962660,15590,15560,15590,15560,5
20240403,111000,151884780,15560,15560,15560,15560,1
20240403,110900,151869220,15560,15560,15560,15560,3
20240403,110800,151822540,15550,15560,15560,15550,2
20240403,110700,151791430,15560,15560,15560,15550,20
20240403,110600,151480330,15560,15550,15560,15550,6
20240403,110500,151387020,15560,15560,15560,15560,1
20240403,110400,151371460,15560,15590,15590,15560,36
20240403,110300,150810300,15580,15590,15590,15580,7
20240403,110200,150701180,15590,15590,15590,15590,1
20240403,110100,150685590,15590,15570,15590,15570,2
20240403,110000,150654430,15580,15590,15590,15580,2
20240403,105900,150623260,15590,15590,15590,15590,3
20240403,105800,150576490,15590,15590,15590,15590,2
20240403,105700,150545310,15590,15550,15590,15550,85
20240403,105600,149222910,15550,15550,15550,15550,3
20240403,105500,149176260,15550,15550,15550,15550,1
20240403,105400,149160710,15550,15550,15550,15550,2
20240403,105300,149129610,15550,15550,15550,15550,0
20240403,105200,149129610,15550,15550,15550,15550,1
20240403,105100,149114060,15550,15550,15550,15550,53
20240403,105000,148289910,15550,15550,15550,15550,4
20240403,104900,148227710,15550,15550,15550,15550,3
20240403,104800,148181060,15550,15530,15550,15530,2
20240403,104700,148149980,15510,15510,15510,15510,1
20240403,104600,148134470,15530,15530,15530,15530,0
20240403,104500,148134470,15530,15540,15550,15530,5
20240403,104400,148056770,15550,15520,15550,15520,7
20240403,104300,147948010,15550,15510,15550,15510,6
20240403,104200,147854810,15500,15500,15500,15500,0
20240403,104100,147854810,15500,15480,15500,15480,11
20240403,104000,147684510,15480,15480,15480,15480,0
20240403,103900,147684510,15480,15480,15480,15480,10
20240403,103800,147529710,15480,15480,15480,15480,0
20240403,103700,147529710,15480,15480,15480,15480,0
20240403,103600,147529710,15480,15480,15480,15480,2
20240403,103500,147498750,15480,15480,15480,15480,42
20240403,103400,146848590,15480,15540,15540,15480,39
20240403,103300,146243960,15540,15540,15540,15540,0
20240403,103200,146243960,15540,15530,15540,15530,16
20240403,103100,145995420,15520,15520,15520,15520,18
20240403,103000,145716060,15500,15500,15500,15500,26
20240403,102900,145313060,15480,15480,15480,15480,1
20240403,102800,145297580,15450,15450,15450,15450,44
20240403,102700,144617780,15450,15450,15450,15450,9
20240403,102600,144478730,15450,15450,15450,15450,5
20240403,102500,144401480,15450,15450,15450,15450,1
20240403,102400,144386030,15450,15450,15450,15450,15
20240403,102300,144154280,15470,15450,15520,15450,249
20240403,102200,140292940,15440,15440,15440,15440,0
20240403,102100,140292940,15440,15460,15460,15440,385
20240403,102000,134344770,15460,15460,15460,15460,0
20240403,101900,134344770,15460,15460,15460,15460,8
20240403,101800,134221090,15460,15460,15460,15460,1
20240403,101700,134205630,15450,15450,15450,15450,0
20240403,101600,134205630,15450,15450,15450,15450,0
20240403,101500,134205630,15450,15450,15450,15450,0
20240403,101400,134205630,15450,15450,15450,15450,0
20240403,101300,134205630,15450,15450,15450,15450,16
20240403,101200,133958430,15460,15480,15480,15460,13
20240403,101100,133757260,15520,15480,15520,15480,4
20240403,101000,133695220,15480,15450,15480,15450,81
20240403,100900,132443740,15460,15470,15470,15450,175
20240403,100800,129739480,15470,15470,15470,15470,0
20240403,100700,129739480,15470,15480,15500,15470,144
20240403,100600,127510440,15520,15480,15520,15480,23
20240403,100500,127154320,15510,15510,15510,15510,1
20240403,100400,127138810,15450,15450,15450,15450,66
20240403,100300,126119110,15450,15450,15450,15450,5
20240403,100200,126041860,15450,15450,15470,15450,34
20240403,100100,125516280,15440,15480,15480,15440,739
20240403,100000,114105080,15480,15520,15520,15480,526
20240403,095900,105952730,15530,15560,15560,15530,135
20240403,095800,103855180,15560,15560,15560,15560,3
20240403,095700,103808500,15550,15560,15560,15550,56
20240403,095600,102937570,15560,15560,15560,15560,1
20240403,095500,102922010,15550,15570,15570,15550,40
20240403,095400,102299610,15570,15570,15600,15570,140
20240403,095300,100118980,15580,15550,15580,15550,74
20240403,095200,98967890,15550,15550,15570,15550,102
20240403,095100,97380730,15550,15550,15550,15550,7
20240403,095000,97271880,15550,15550,15550,15520,259
20240403,094900,93248320,15570,15570,15570,15570,2
20240403,094800,93217180,15570,15570,15570,15570,94
20240403,094700,91753600,15560,15560,15560,15560,40
20240403,094600,91131200,15530,15530,15530,15530,5
20240403,094500,91053550,15550,15560,15570,15550,127
20240403,094400,89077840,15560,15490,15560,15490,228
20240403,094300,85543370,15500,15500,15500,15500,0
20240403,094200,85543370,15500,15480,15560,15450,175
20240403,094100,82837870,15460,15460,15460,15460,91
20240403,094000,81431010,15460,15490,15490,15450,36
20240403,093900,80874630,15480,15460,15480,15460,56
20240403,093800,80008850,15470,15550,15550,15470,9
20240403,093700,79869150,15550,15550,15550,15550,0
20240403,093600,79869150,15550,15550,15550,15550,20
20240403,093500,79558150,15470,15470,15470,15470,1
20240403,093400,79542680,15450,15450,15450,15450,0
20240403,093300,79542680,15450,15450,15490,15450,13
20240403,093200,79341750,15450,15490,15490,15450,50
20240403,093100,78568840,15500,15500,15500,15500,2
20240403,093000,78537840,15530,15540,15540,15500,110
20240403,092900,76832500,15570,15540,15570,15540,2
20240403,092800,76801390,15570,15570,15570,15570,2
20240403,092700,76770250,15570,15570,15570,15570,21
20240403,092600,76443280,15620,15500,15620,15500,8
20240403,092500,76318680,15620,15620,15620,15620,7
20240403,092400,76209340,15620,15620,15620,15620,0
20240403,092300,76209340,15620,15500,15620,15500,19
20240403,092200,75914480,15500,15460,15500,15460,3
20240403,092100,75868020,15500,15440,15500,15440,13
20240403,092000,75667050,15450,15450,15450,15450,12
20240403,091900,75481650,15480,15490,15490,15480,38
20240403,091800,74893040,15500,15500,15500,15500,46
20240403,091700,74180040,15490,15450,15500,15440,1707
20240403,091600,47813440,15450,15450,15450,15450,0
20240403,091500,47813440,15450,15440,15450,15440,61
20240403,091400,46871000,15450,15460,15460,15450,86
20240403,091300,45541700,15460,15480,15480,15450,79
20240403,091200,44320350,15500,15570,15570,15500,100
20240403,091100,42766080,15660,15550,15660,15550,31
20240403,091000,42283720,15550,15530,15550,15530,30
20240403,090900,41817470,15540,15520,15540,15520,56
20240403,090800,40948040,15520,15480,15520,15420,514
20240403,090700,33018190,15510,15510,15510,15510,0
20240403,090600,33018190,15510,15430,15510,15430,217
20240403,090500,29668600,15440,15460,15460,15440,304
20240403,090400,24971940,15460,15460,15460,15460,59
20240403,090300,24059800,15450,15520,15520,15450,93
20240403,090200,22622610,15520,15520,15520,15480,112
20240403,090100,20885200,15520,15580,15580,15520,990
20240403,090000,5520280,15660,15710,15710,15520,352