KissMeData/088980/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194300,10070125900,12700,12700,12700,12700,15508
20240403,194200,10070125900,12700,12700,12700,12700,0
20240403,194100,10070125900,12700,12700,12700,12700,0
20240403,194000,10070125900,12700,12700,12700,12700,0
20240403,193900,10070125900,12700,12700,12700,12700,0
20240403,193800,10070125900,12700,12700,12700,12700,0
20240403,193700,10070125900,12700,12700,12700,12700,0
20240403,193600,10070125900,12700,12700,12700,12700,0
20240403,193500,10070125900,12700,12700,12700,12700,0
20240403,193400,10070125900,12700,12700,12700,12700,0
20240403,193300,10070125900,12700,12700,12700,12700,0
20240403,193200,10070125900,12700,12700,12700,12700,0
20240403,193100,10070125900,12700,12700,12700,12700,0
20240403,193000,10070125900,12700,12700,12700,12700,0
20240403,192900,10070125900,12700,12700,12700,12700,0
20240403,192800,10070125900,12700,12700,12700,12700,0
20240403,192700,10070125900,12700,12700,12700,12700,0
20240403,192600,10070125900,12700,12700,12700,12700,0
20240403,192500,10070125900,12700,12700,12700,12700,0
20240403,192400,10070125900,12700,12700,12700,12700,0
20240403,192300,10070125900,12700,12700,12700,12700,0
20240403,192200,10070125900,12700,12700,12700,12700,0
20240403,192100,10070125900,12700,12700,12700,12700,0
20240403,192000,10070125900,12700,12700,12700,12700,0
20240403,191900,10070125900,12700,12700,12700,12700,0
20240403,191800,10070125900,12700,12700,12700,12700,0
20240403,191700,10070125900,12700,12700,12700,12700,0
20240403,191600,10070125900,12700,12700,12700,12700,0
20240403,191500,10070125900,12700,12700,12700,12700,0
20240403,191400,10070125900,12700,12700,12700,12700,0
20240403,191300,10070125900,12700,12700,12700,12700,15508
20240403,191200,10070125900,12700,12700,12700,12700,0
20240403,191100,10070125900,12700,12700,12700,12700,0
20240403,191000,10070125900,12700,12700,12700,12700,0
20240403,190900,10070125900,12700,12700,12700,12700,0
20240403,190800,10070125900,12700,12700,12700,12700,0
20240403,190700,10070125900,12700,12700,12700,12700,0
20240403,190600,10070125900,12700,12700,12700,12700,0
20240403,190500,10070125900,12700,12700,12700,12700,0
20240403,190400,10070125900,12700,12700,12700,12700,0
20240403,190300,10070125900,12700,12700,12700,12700,0
20240403,190200,10070125900,12700,12700,12700,12700,0
20240403,190100,10070125900,12700,12700,12700,12700,0
20240403,190000,10070125900,12700,12700,12700,12700,0
20240403,185900,10070125900,12700,12700,12700,12700,0
20240403,185800,10070125900,12700,12700,12700,12700,0
20240403,185700,10070125900,12700,12700,12700,12700,0
20240403,185600,10070125900,12700,12700,12700,12700,0
20240403,185500,10070125900,12700,12700,12700,12700,0
20240403,185400,10070125900,12700,12700,12700,12700,0
20240403,185300,10070125900,12700,12700,12700,12700,0
20240403,185200,10070125900,12700,12700,12700,12700,0
20240403,185100,10070125900,12700,12700,12700,12700,0
20240403,185000,10070125900,12700,12700,12700,12700,0
20240403,184900,10070125900,12700,12700,12700,12700,0
20240403,184800,10070125900,12700,12700,12700,12700,0
20240403,184700,10070125900,12700,12700,12700,12700,0
20240403,184600,10070125900,12700,12700,12700,12700,0
20240403,184500,10070125900,12700,12700,12700,12700,0
20240403,184400,10070125900,12700,12700,12700,12700,0
20240403,184300,10070125900,12700,12700,12700,12700,15508
20240403,184200,10070125900,12700,12700,12700,12700,0
20240403,184100,10070125900,12700,12700,12700,12700,0
20240403,184000,10070125900,12700,12700,12700,12700,0
20240403,183900,10070125900,12700,12700,12700,12700,0
20240403,183800,10070125900,12700,12700,12700,12700,0
20240403,183700,10070125900,12700,12700,12700,12700,0
20240403,183600,10070125900,12700,12700,12700,12700,0
20240403,183500,10070125900,12700,12700,12700,12700,0
20240403,183400,10070125900,12700,12700,12700,12700,0
20240403,183300,10070125900,12700,12700,12700,12700,0
20240403,183200,10070125900,12700,12700,12700,12700,0
20240403,183100,10070125900,12700,12700,12700,12700,0
20240403,183000,10070125900,12700,12700,12700,12700,0
20240403,182900,10070125900,12700,12700,12700,12700,0
20240403,182800,10070125900,12700,12700,12700,12700,0
20240403,182700,10070125900,12700,12700,12700,12700,0
20240403,182600,10070125900,12700,12700,12700,12700,0
20240403,182500,10070125900,12700,12700,12700,12700,0
20240403,182400,10070125900,12700,12700,12700,12700,0
20240403,182300,10070125900,12700,12700,12700,12700,0
20240403,182200,10070125900,12700,12700,12700,12700,0
20240403,182100,10070125900,12700,12700,12700,12700,0
20240403,182000,10070125900,12700,12700,12700,12700,0
20240403,181900,10070125900,12700,12700,12700,12700,0
20240403,181800,10070125900,12700,12700,12700,12700,0
20240403,181700,10070125900,12700,12700,12700,12700,0
20240403,181600,10070125900,12700,12700,12700,12700,0
20240403,181500,10070125900,12700,12700,12700,12700,0
20240403,181400,10070125900,12700,12700,12700,12700,0
20240403,181300,10070125900,12700,12700,12700,12700,15508
20240403,181200,10070125900,12700,12700,12700,12700,0
20240403,181100,10070125900,12700,12700,12700,12700,0
20240403,181000,10070125900,12700,12700,12700,12700,0
20240403,180900,10070125900,12700,12700,12700,12700,0
20240403,180800,10070125900,12700,12700,12700,12700,0
20240403,180700,10070125900,12700,12700,12700,12700,0
20240403,180600,10070125900,12700,12700,12700,12700,0
20240403,180500,10070125900,12700,12700,12700,12700,0
20240403,180400,10070125900,12700,12700,12700,12700,0
20240403,180300,10070125900,12700,12700,12700,12700,0
20240403,180200,10070125900,12700,12700,12700,12700,0
20240403,180100,10070125900,12700,12700,12700,12700,0
20240403,180000,10070125900,12700,12700,12700,12700,0
20240403,175900,10070125900,12700,12700,12700,12700,0
20240403,175800,10070125900,12700,12700,12700,12700,0
20240403,175700,10070125900,12700,12700,12700,12700,0
20240403,175600,10070125900,12700,12700,12700,12700,0
20240403,175500,10070125900,12700,12700,12700,12700,0
20240403,175400,10070125900,12700,12700,12700,12700,0
20240403,175300,10070125900,12700,12700,12700,12700,0
20240403,175200,10070125900,12700,12700,12700,12700,0
20240403,175100,10070125900,12700,12700,12700,12700,0
20240403,175000,10070125900,12700,12700,12700,12700,0
20240403,174900,10070125900,12700,12700,12700,12700,0
20240403,174800,10070125900,12700,12700,12700,12700,0
20240403,174700,10070125900,12700,12700,12700,12700,0
20240403,174600,10070125900,12700,12700,12700,12700,0
20240403,174500,10070125900,12700,12700,12700,12700,0
20240403,174400,10070125900,12700,12700,12700,12700,0
20240403,174300,10070125900,12700,12700,12700,12700,15508
20240403,174200,10070125900,12700,12700,12700,12700,0
20240403,174100,10070125900,12700,12700,12700,12700,0
20240403,174000,10070125900,12700,12700,12700,12700,0
20240403,173900,10070125900,12700,12700,12700,12700,0
20240403,173800,10070125900,12700,12700,12700,12700,0
20240403,173700,10070125900,12700,12700,12700,12700,0
20240403,173600,10070125900,12700,12700,12700,12700,0
20240403,173500,10070125900,12700,12700,12700,12700,0
20240403,173400,10070125900,12700,12700,12700,12700,0
20240403,173300,10070125900,12700,12700,12700,12700,0
20240403,173200,10070125900,12700,12700,12700,12700,0
20240403,173100,10070125900,12700,12700,12700,12700,0
20240403,173000,10070125900,12700,12700,12700,12700,0
20240403,172900,10070125900,12700,12700,12700,12700,0
20240403,172800,10070125900,12700,12700,12700,12700,0
20240403,172700,10070125900,12700,12700,12700,12700,0
20240403,172600,10070125900,12700,12700,12700,12700,0
20240403,172500,10070125900,12700,12700,12700,12700,0
20240403,172400,10070125900,12700,12700,12700,12700,0
20240403,172300,10070125900,12700,12700,12700,12700,0
20240403,172200,10070125900,12700,12700,12700,12700,0
20240403,172100,10070125900,12700,12700,12700,12700,0
20240403,172000,10070125900,12700,12700,12700,12700,0
20240403,171900,10070125900,12700,12700,12700,12700,0
20240403,171800,10070125900,12700,12700,12700,12700,0
20240403,171700,10070125900,12700,12700,12700,12700,0
20240403,171600,10070125900,12700,12700,12700,12700,0
20240403,171500,10070125900,12700,12700,12700,12700,0
20240403,171400,10070125900,12700,12700,12700,12700,0
20240403,171300,10070125900,12700,12700,12700,12700,15508
20240403,171200,10070125900,12700,12700,12700,12700,0
20240403,171100,10070125900,12700,12700,12700,12700,0
20240403,171000,10070125900,12700,12700,12700,12700,0
20240403,170900,10070125900,12700,12700,12700,12700,0
20240403,170800,10070125900,12700,12700,12700,12700,0
20240403,170700,10070125900,12700,12700,12700,12700,0
20240403,170600,10070125900,12700,12700,12700,12700,0
20240403,170500,10070125900,12700,12700,12700,12700,0
20240403,170400,10070125900,12700,12700,12700,12700,0
20240403,170300,10070125900,12700,12700,12700,12700,0
20240403,170200,10070125900,12700,12700,12700,12700,0
20240403,170100,10070125900,12700,12700,12700,12700,0
20240403,170000,10070125900,12700,12700,12700,12700,0
20240403,165900,10070125900,12700,12700,12700,12700,0
20240403,165800,10070125900,12700,12700,12700,12700,0
20240403,165700,10070125900,12700,12700,12700,12700,0
20240403,165600,10070125900,12700,12700,12700,12700,0
20240403,165500,10070125900,12700,12700,12700,12700,0
20240403,165400,10070125900,12700,12700,12700,12700,0
20240403,165300,10070125900,12700,12700,12700,12700,0
20240403,165200,10070125900,12700,12700,12700,12700,0
20240403,165100,10070125900,12700,12700,12700,12700,0
20240403,165000,10070125900,12700,12700,12700,12700,0
20240403,164900,10070125900,12700,12700,12700,12700,0
20240403,164800,10070125900,12700,12700,12700,12700,0
20240403,164700,10070125900,12700,12700,12700,12700,0
20240403,164600,10070125900,12700,12700,12700,12700,0
20240403,164500,10070125900,12700,12700,12700,12700,0
20240403,164400,10070125900,12700,12700,12700,12700,0
20240403,164300,10070125900,12700,12700,12700,12700,15508
20240403,164200,10070125900,12700,12700,12700,12700,0
20240403,164100,10070125900,12700,12700,12700,12700,0
20240403,164000,10070125900,12700,12700,12700,12700,0
20240403,163900,10070125900,12700,12700,12700,12700,0
20240403,163800,10070125900,12700,12700,12700,12700,0
20240403,163700,10070125900,12700,12700,12700,12700,0
20240403,163600,10070125900,12700,12700,12700,12700,0
20240403,163500,10070125900,12700,12700,12700,12700,0
20240403,163400,10070125900,12700,12700,12700,12700,0
20240403,163300,10070125900,12700,12700,12700,12700,0
20240403,163200,10070125900,12700,12700,12700,12700,0
20240403,163100,10070125900,12700,12700,12700,12700,0
20240403,163000,10070125900,12700,12700,12700,12700,0
20240403,162900,10070125900,12700,12700,12700,12700,0
20240403,162800,10070125900,12700,12700,12700,12700,0
20240403,162700,10070125900,12700,12700,12700,12700,0
20240403,162600,10070125900,12700,12700,12700,12700,0
20240403,162500,10070125900,12700,12700,12700,12700,0
20240403,162400,10070125900,12700,12700,12700,12700,0
20240403,162300,10070125900,12700,12700,12700,12700,0
20240403,162200,10070125900,12700,12700,12700,12700,0
20240403,162100,10070125900,12700,12700,12700,12700,0
20240403,162000,10070125900,12700,12700,12700,12700,0
20240403,161900,10070125900,12700,12700,12700,12700,0
20240403,161800,10070125900,12700,12700,12700,12700,0
20240403,161700,10070125900,12700,12700,12700,12700,0
20240403,161600,10070125900,12700,12700,12700,12700,0
20240403,161500,10070125900,12700,12700,12700,12700,0
20240403,161400,10070125900,12700,12700,12700,12700,0
20240403,161300,10070125900,12700,12700,12700,12700,15508
20240403,161200,10070125900,12700,12700,12700,12700,0
20240403,161100,10070125900,12700,12700,12700,12700,0
20240403,161000,10070125900,12700,12700,12700,12700,0
20240403,160900,10070125900,12700,12700,12700,12700,0
20240403,160800,10070125900,12700,12700,12700,12700,0
20240403,160700,10070125900,12700,12700,12700,12700,0
20240403,160600,10070125900,12700,12700,12700,12700,0
20240403,160500,10070125900,12700,12700,12700,12700,0
20240403,160400,10070125900,12700,12700,12700,12700,0
20240403,160300,10070125900,12700,12700,12700,12700,0
20240403,160200,10070125900,12700,12700,12700,12700,0
20240403,160100,10070125900,12700,12700,12700,12700,0
20240403,160000,10070125900,12700,12700,12700,12700,0
20240403,155900,10070125900,12700,12700,12700,12700,0
20240403,155800,10070125900,12700,12700,12700,12700,0
20240403,155700,10070125900,12700,12700,12700,12700,0
20240403,155600,10070125900,12700,12700,12700,12700,0
20240403,155500,10070125900,12700,12700,12700,12700,0
20240403,155400,10070125900,12700,12700,12700,12700,0
20240403,155300,10070125900,12700,12700,12700,12700,0
20240403,155200,10070125900,12700,12700,12700,12700,0
20240403,155100,10070125900,12700,12700,12700,12700,0
20240403,155000,10070125900,12700,12700,12700,12700,0
20240403,154900,10070125900,12700,12700,12700,12700,0
20240403,154800,10070125900,12700,12700,12700,12700,0
20240403,154700,10070125900,12700,12700,12700,12700,0
20240403,154600,10070125900,12700,12700,12700,12700,0
20240403,154500,10070125900,12700,12700,12700,12700,0
20240403,154400,10070125900,12700,12700,12700,12700,0
20240403,154300,10070125900,12700,12700,12700,12700,15508
20240403,154200,10070125900,12700,12700,12700,12700,0
20240403,154100,10070125900,12700,12700,12700,12700,0
20240403,154000,10070125900,12700,12700,12700,12700,0
20240403,153900,10070125900,12700,12700,12700,12700,0
20240403,153800,10070125900,12700,12700,12700,12700,0
20240403,153700,10070125900,12700,12700,12700,12700,0
20240403,153600,10070125900,12700,12700,12700,12700,0
20240403,153500,10070125900,12700,12700,12700,12700,0
20240403,153400,10070125900,12700,12700,12700,12700,0
20240403,153300,10070125900,12700,12700,12700,12700,0
20240403,153200,10070125900,12700,12700,12700,12700,0
20240403,153100,10070125900,12700,12700,12700,12700,0
20240403,153000,10070125900,12700,12700,12700,12700,15508
20240403,152900,9873174300,12700,12700,12700,12700,0
20240403,152800,9873174300,12700,12700,12700,12700,0
20240403,152700,9873174300,12700,12700,12700,12700,0
20240403,152600,9873174300,12700,12700,12700,12700,0
20240403,152500,9873174300,12700,12700,12700,12700,0
20240403,152400,9873174300,12700,12700,12700,12700,0
20240403,152300,9873174300,12700,12700,12700,12700,0
20240403,152200,9873174300,12700,12700,12700,12700,0
20240403,152100,9873174300,12700,12700,12700,12700,0
20240403,152000,9873174300,12700,12700,12700,12700,0
20240403,151900,9873174300,12700,12700,12700,12690,1325
20240403,151800,9856357280,12700,12690,12700,12690,1261
20240403,151700,9840354000,12690,12700,12700,12690,1939
20240403,151600,9815744740,12700,12690,12700,12690,1238
20240403,151500,9800031420,12700,12700,12700,12690,1742
20240403,151400,9777916860,12690,12690,12700,12690,1252
20240403,151300,9762028660,12690,12690,12700,12690,837
20240403,151200,9751404750,12690,12700,12700,12690,853
20240403,151100,9740578560,12700,12700,12700,12690,1462
20240403,151000,9722013640,12700,12690,12700,12690,466
20240403,150900,9716098820,12690,12690,12700,12690,2534
20240403,150800,9683923790,12690,12690,12700,12690,4068
20240403,150700,9632275440,12690,12690,12700,12690,1292
20240403,150600,9615868060,12700,12700,12700,12690,3600
20240403,150500,9570180450,12700,12690,12700,12690,1033
20240403,150400,9557065520,12690,12690,12700,12690,1773
20240403,150300,9534550730,12700,12690,12700,12690,1444
20240403,150200,9516214990,12690,12700,12700,12690,1168
20240403,150100,9501388940,12700,12700,12700,12690,844
20240403,150000,9490672320,12700,12690,12700,12690,910
20240403,145900,9479116100,12690,12690,12700,12690,2296
20240403,145800,9449960340,12700,12690,12700,12690,441
20240403,145700,9444361480,12700,12690,12700,12690,550
20240403,145600,9437379330,12690,12700,12700,12690,7126
20240403,145500,9346882410,12700,12700,12700,12690,458
20240403,145400,9341069040,12700,12690,12700,12690,1507
20240403,145300,9321931250,12700,12700,12700,12690,404
20240403,145200,9316801050,12700,12700,12700,12690,526
20240403,145100,9310124580,12690,12690,12700,12690,1393
20240403,145000,9292445240,12690,12690,12700,12690,4824
20240403,144900,9231225510,12700,12690,12700,12690,252
20240403,144800,9228026750,12700,12690,12700,12690,1239
20240403,144700,9212300310,12690,12690,12700,12690,455
20240403,144600,9206525080,12690,12700,12700,12690,3396
20240403,144500,9163424040,12700,12700,12700,12690,810
20240403,144400,9153139960,12700,12700,12700,12690,132
20240403,144300,9151463690,12690,12700,12700,12690,438
20240403,144200,9145902710,12700,12700,12700,12690,931
20240403,144100,9134086210,12700,12700,12700,12690,704
20240403,144000,9125148100,12700,12700,12700,12690,309
20240403,143900,9121226070,12700,12700,12700,12690,323
20240403,143800,9117124110,12700,12690,12700,12690,1371
20240403,143700,9099723530,12700,12700,12700,12690,409
20240403,143600,9094531720,12690,12690,12700,12690,4758
20240403,143500,9034150440,12700,12700,12700,12690,884
20240403,143400,9022931450,12700,12700,12700,12690,325
20240403,143300,9018804950,12700,12700,12700,12690,1394
20240403,143200,9001101970,12700,12700,12700,12690,2372
20240403,143100,8970978690,12700,12690,12700,12690,755
20240403,143000,8961395930,12700,12700,12700,12690,1119
20240403,142900,8947191400,12700,12690,12700,12690,407
20240403,142800,8942023620,12700,12690,12700,12690,3138
20240403,142700,8902202260,12690,12690,12700,12690,823
20240403,142600,8891756930,12690,12690,12700,12690,431
20240403,142500,8886284250,12690,12690,12700,12690,270
20240403,142400,8882857460,12690,12690,12700,12690,118
20240403,142300,8881359110,12700,12690,12700,12690,408
20240403,142200,8876178840,12690,12690,12700,12690,259
20240403,142100,8872890610,12690,12700,12700,12690,118
20240403,142000,8871392430,12690,12700,12700,12690,204
20240403,141900,8868802600,12700,12690,12700,12690,240
20240403,141800,8865756400,12690,12690,12700,12690,104
20240403,141700,8864435770,12700,12700,12700,12690,3891
20240403,141600,8815021190,12690,12700,12700,12690,111
20240403,141500,8813612140,12700,12690,12700,12690,867
20240403,141400,8802601810,12690,12700,12700,12690,658
20240403,141300,8794246450,12690,12700,12700,12690,226
20240403,141200,8791376530,12700,12690,12700,12690,741
20240403,141100,8781966030,12690,12700,12700,12690,260
20240403,141000,8778664350,12700,12700,12700,12690,712
20240403,140900,8769627550,12700,12700,12700,12690,310
20240403,140800,8765692160,12690,12700,12700,12690,1308
20240403,140700,8749081350,12690,12700,12700,12690,382
20240403,140600,8744233060,12700,12700,12700,12690,3947
20240403,140500,8694106340,12690,12690,12700,12690,2831
20240403,140400,8658157610,12690,12700,12700,12690,236
20240403,140300,8655162590,12690,12700,12700,12690,471
20240403,140200,8649183520,12690,12700,12700,12690,263
20240403,140100,8645843670,12700,12700,12700,12690,252
20240403,140000,8642643390,12690,12700,12700,12690,423
20240403,135900,8637271570,12700,12700,12710,12690,1167
20240403,135800,8622450740,12700,12700,12700,12690,379
20240403,135700,8617637530,12700,12690,12700,12690,2374
20240403,135600,8587488040,12700,12700,12700,12690,1250
20240403,135500,8571613140,12700,12690,12700,12690,371
20240403,135400,8566901820,12690,12700,12710,12690,1177
20240403,135300,8551953830,12700,12700,12710,12700,739
20240403,135200,8542568040,12700,12700,12710,12700,633
20240403,135100,8534528810,12700,12700,12710,12700,1072
20240403,135000,8520913930,12700,12710,12710,12700,1097
20240403,134900,8506981540,12700,12700,12700,12690,4600
20240403,134800,8448561710,12700,12690,12700,12690,4934
20240403,134700,8385904670,12700,12700,12700,12690,519
20240403,134600,8379313570,12700,12700,12700,12690,652
20240403,134500,8371033260,12700,12700,12710,12700,2831
20240403,134400,8335079480,12700,12700,12710,12700,687
20240403,134300,8326353990,12700,12700,12710,12700,4309
20240403,134200,8271629090,12700,12700,12710,12700,642
20240403,134100,8263475550,12710,12700,12710,12700,974
20240403,134000,8251105120,12710,12700,12710,12700,1537
20240403,133900,8231574600,12710,12710,12710,12700,752
20240403,133800,8222021300,12700,12700,12710,12700,2392
20240403,133700,8191632340,12700,12710,12710,12700,1136
20240403,133600,8177205070,12710,12700,12710,12700,974
20240403,133500,8164832540,12700,12700,12710,12700,522
20240403,133400,8158202640,12710,12700,12710,12700,1667
20240403,133300,8137021250,12690,12700,12700,12690,349
20240403,133200,8132589160,12700,12700,12710,12700,1531
20240403,133100,8113144770,12700,12690,12700,12690,3162
20240403,133000,8072989590,12700,12690,12700,12690,1794
20240403,132900,8050223280,12690,12690,12700,12690,151
20240403,132800,8048306580,12690,12700,12700,12690,6254
20240403,132700,7968884030,12700,12690,12700,12690,6225
20240403,132600,7889887800,12690,12690,12700,12690,311
20240403,132500,7885938950,12700,12700,12700,12690,1485
20240403,132400,7867086040,12690,12690,12700,12690,312
20240403,132300,7863123740,12690,12690,12700,12690,3481
20240403,132200,7818948450,12700,12700,12700,12690,543
20240403,132100,7812053920,12700,12700,12700,12690,141
20240403,132000,7810263510,12700,12700,12700,12700,1385
20240403,131900,7792674010,12700,12690,12710,12690,1293
20240403,131800,7776253270,12700,12700,12700,12690,1193
20240403,131700,7761102270,12700,12700,12700,12690,1173
20240403,131600,7746205250,12700,12700,12710,12700,842
20240403,131500,7735511790,12700,12700,12710,12700,1002
20240403,131400,7722782610,12700,12700,12710,12700,1384
20240403,131300,7705205330,12710,12710,12710,12700,2361
20240403,131200,7675200280,12710,12700,12710,12700,1308
20240403,131100,7658580340,12700,12700,12710,12700,658
20240403,131000,7650222170,12700,12700,12700,12690,10364
20240403,130900,7518600640,12700,12700,12700,12690,180
20240403,130800,7516315360,12690,12690,12700,12690,121
20240403,130700,7514779100,12690,12700,12700,12690,2034
20240403,130600,7488951350,12690,12700,12700,12690,1418
20240403,130500,7470949490,12700,12700,12700,12690,265
20240403,130400,7467584250,12700,12700,12700,12690,210
20240403,130300,7464918480,12690,12690,12700,12690,1581
20240403,130200,7444853060,12690,12700,12700,12690,712
20240403,130100,7435810870,12700,12700,12700,12690,606
20240403,130000,7428115620,12690,12690,12700,12690,1300
20240403,125900,7411607880,12700,12690,12700,12690,1760
20240403,125800,7389256270,12700,12690,12700,12690,375
20240403,125700,7384494920,12690,12690,12700,12690,958
20240403,125600,7372329740,12700,12700,12700,12690,901
20240403,125500,7360895880,12700,12690,12700,12690,2110
20240403,125400,7334116420,12690,12700,12700,12690,638
20240403,125300,7326016400,12690,12690,12700,12690,214
20240403,125200,7323299080,12700,12700,12700,12690,1628
20240403,125100,7302626620,12700,12700,12700,12690,6884
20240403,125000,7215202750,12700,12700,12710,12700,1126
20240403,124900,7200902030,12710,12700,12710,12700,737
20240403,124800,7191539170,12700,12700,12710,12700,1380
20240403,124700,7174012670,12700,12710,12710,12700,1481
20240403,124600,7155201540,12700,12700,12710,12700,2019
20240403,124500,7129559760,12700,12700,12710,12700,782
20240403,124400,7119627340,12710,12700,12710,12700,1022
20240403,124300,7106645310,12710,12710,12710,12700,1971
20240403,124200,7081612320,12710,12710,12710,12700,876
20240403,124100,7070486800,12710,12700,12710,12700,2764
20240403,124000,7035382830,12700,12710,12710,12700,791
20240403,123900,7025336390,12710,12710,12710,12700,874
20240403,123800,7014234890,12710,12700,12710,12700,738
20240403,123700,7004860620,12710,12700,12710,12700,23197
20240403,123600,6710248570,12700,12690,12700,12690,1178
20240403,123500,6695296120,12690,12700,12700,12690,2649
20240403,123400,6661670240,12700,12700,12700,12690,202
20240403,123300,6659104960,12700,12700,12700,12690,380
20240403,123200,6654279160,12690,12700,12700,12690,9661
20240403,123100,6531655870,12700,12700,12700,12690,3518
20240403,123000,6486983170,12700,12690,12700,12690,4109
20240403,122900,6434805150,12700,12700,12700,12690,2656
20240403,122800,6401075230,12700,12700,12700,12690,2202
20240403,122700,6373120870,12700,12690,12700,12690,571
20240403,122600,6365872300,12690,12700,12700,12690,179
20240403,122500,6363599300,12700,12690,12700,12690,2056
20240403,122400,6337505440,12700,12690,12700,12690,418
20240403,122300,6332197280,12700,12700,12700,12690,244
20240403,122200,6329099710,12700,12700,12700,12690,87
20240403,122100,6327994900,12690,12700,12700,12690,764
20240403,122000,6318295380,12700,12690,12700,12690,166
20240403,121900,6316187320,12700,12690,12700,12690,263
20240403,121800,6312848120,12700,12700,12700,12690,127
20240403,121700,6311235800,12700,12700,12700,12690,392
20240403,121600,6306260160,12700,12690,12700,12690,753
20240403,121500,6296700430,12690,12700,12700,12690,402
20240403,121400,6291597930,12700,12690,12700,12690,1329
20240403,121300,6274726440,12700,12690,12700,12690,1395
20240403,121200,6257022530,12700,12690,12700,12690,1007
20240403,121100,6244237070,12690,12690,12700,12690,1419
20240403,121000,6226227310,12690,12690,12700,12690,2667
20240403,120900,6192382580,12700,12690,12700,12690,772
20240403,120800,6182578390,12700,12700,12700,12690,1094
20240403,120700,6168685780,12700,12700,12700,12690,366
20240403,120600,6164037800,12700,12700,12700,12690,473
20240403,120500,6158032220,12700,12700,12700,12690,100
20240403,120400,6156762500,12700,12690,12700,12690,411
20240403,120300,6151544450,12700,12700,12700,12690,107
20240403,120200,6150186070,12700,12690,12700,12690,867
20240403,120100,6139181830,12700,12700,12700,12690,138
20240403,120000,6137429550,12700,12690,12700,12690,806
20240403,115900,6127193570,12690,12700,12700,12690,642
20240403,115800,6119042080,12700,12700,12700,12690,829
20240403,115700,6108519370,12700,12690,12700,12690,818
20240403,115600,6098130980,12690,12700,12700,12690,815
20240403,115500,6087781410,12700,12690,12700,12690,1429
20240403,115400,6069639870,12690,12700,12700,12690,3517
20240403,115300,6024998770,12700,12690,12700,12690,12899
20240403,115200,5861294040,12690,12700,12700,12690,266
20240403,115100,5857916840,12700,12700,12700,12690,250
20240403,115000,5854742360,12700,12690,12700,12690,172
20240403,114900,5852558160,12690,12690,12700,12690,1186
20240403,114800,5837501400,12690,12690,12700,12690,318
20240403,114700,5833464470,12690,12700,12700,12690,11287
20240403,114600,5690224870,12700,12700,12700,12690,352
20240403,114500,5685754540,12700,12700,12700,12690,333
20240403,114400,5681525770,12700,12700,12700,12690,204
20240403,114300,5678935660,12690,12700,12700,12690,697
20240403,114200,5670090210,12700,12690,12700,12690,504
20240403,114100,5663692840,12700,12690,12700,12690,976
20240403,114000,5651302830,12690,12700,12700,12690,603
20240403,113900,5643644840,12700,12700,12700,12690,3244
20240403,113800,5602461270,12700,12690,12700,12690,828
20240403,113700,5591947760,12700,12700,12700,12690,299
20240403,113600,5588152460,12700,12690,12700,12690,853
20240403,113500,5577325340,12690,12700,12700,12690,142
20240403,113400,5575522120,12700,12700,12700,12700,191
20240403,113300,5573096420,12700,12700,12700,12690,410
20240403,113200,5567890820,12690,12690,12710,12690,15475
20240403,113100,5371360690,12700,12700,12700,12690,1131
20240403,113000,5357000790,12700,12700,12700,12690,854
20240403,112900,5346158950,12700,12700,12700,12690,490
20240403,112800,5339937640,12700,12690,12700,12690,905
20240403,112700,5328450890,12700,12700,12700,12690,510
20240403,112600,5321974960,12700,12700,12700,12690,692
20240403,112500,5313190220,12700,12700,12700,12690,186
20240403,112400,5310828550,12700,12690,12700,12690,1233
20240403,112300,5295174790,12690,12700,12700,12690,1428
20240403,112200,5277043400,12700,12690,12700,12690,752
20240403,112100,5267495720,12690,12690,12700,12690,15208
20240403,112000,5074483000,12700,12700,12700,12690,6176
20240403,111900,4996099520,12700,12700,12700,12690,3193
20240403,111800,4955575880,12700,12700,12700,12690,2191
20240403,111700,4927751430,12700,12700,12700,12690,678
20240403,111600,4919141800,12700,12690,12700,12690,998
20240403,111500,4906473070,12700,12710,12710,12690,59235
20240403,111400,4154251000,12710,12700,12710,12700,1611
20240403,111300,4133785210,12710,12710,12710,12700,503
20240403,111200,4127395580,12700,12700,12710,12700,1542
20240403,111100,4107808290,12710,12700,12710,12700,2505
20240403,111000,4075977000,12700,12700,12710,12700,587
20240403,110900,4068519690,12700,12710,12710,12700,2156
20240403,110800,4041137970,12710,12700,12710,12700,3410
20240403,110700,3997814190,12710,12700,12710,12700,1055
20240403,110600,3984411610,12700,12710,12710,12700,2047
20240403,110500,3958411320,12700,12700,12710,12700,2268
20240403,110400,3929600370,12700,12700,12710,12700,1576
20240403,110300,3909584470,12700,12710,12710,12700,820
20240403,110200,3899166080,12710,12700,12710,12700,2011
20240403,110100,3873614680,12700,12710,12710,12700,2123
20240403,110000,3846636390,12700,12700,12710,12700,1673
20240403,105900,3825388860,12700,12700,12710,12700,1681
20240403,105800,3804029860,12700,12700,12710,12700,888
20240403,105700,3792751830,12710,12710,12710,12700,1771
20240403,105600,3770247040,12710,12700,12710,12700,956
20240403,105500,3758102630,12710,12710,12710,12700,1789
20240403,105400,3735378040,12710,12710,12710,12700,1680
20240403,105300,3714040870,12710,12700,12710,12700,1692
20240403,105200,3692546480,12710,12710,12710,12700,2404
20240403,105100,3662014840,12710,12700,12710,12700,1119
20240403,105000,3647800930,12710,12700,12710,12700,994
20240403,104900,3635174070,12700,12710,12710,12700,688
20240403,104800,3626433060,12700,12700,12710,12700,856
20240403,104700,3615561420,12700,12700,12710,12700,781
20240403,104600,3605641940,12710,12700,12710,12700,4988
20240403,104500,3542288180,12710,12710,12710,12700,856
20240403,104400,3531415980,12710,12700,12710,12700,11432
20240403,104300,3386227020,12710,12710,12710,12700,1315
20240403,104200,3369516810,12700,12700,12710,12700,2959
20240403,104100,3331915250,12710,12700,12710,12700,1063
20240403,104000,3318410040,12710,12710,12710,12700,790
20240403,103900,3308370920,12710,12710,12710,12700,3751
20240403,103800,3260727120,12700,12700,12710,12700,720
20240403,103700,3251581770,12700,12710,12710,12700,1301
20240403,103600,3235051220,12710,12700,12710,12700,876
20240403,103500,3223924730,12710,12700,12710,12700,1601
20240403,103400,3203589910,12700,12710,12710,12700,740
20240403,103300,3194188390,12710,12710,12710,12700,957
20240403,103200,3182029350,12710,12700,12710,12700,4643
20240403,103100,3123020830,12710,12700,12710,12700,1556
20240403,103000,3103247820,12710,12720,12720,12710,12044
20240403,102900,2950167780,12720,12710,12720,12710,1466
20240403,102800,2931533330,12720,12720,12720,12710,844
20240403,102700,2920804320,12720,12720,12720,12710,1697
20240403,102600,2899229560,12720,12710,12720,12710,865
20240403,102500,2888232130,12720,12710,12720,12710,1165
20240403,102400,2873418870,12710,12720,12720,12710,673
20240403,102300,2864864160,12720,12710,12720,12710,1458
20240403,102200,2846332480,12720,12720,12720,12710,856
20240403,102100,2835450210,12720,12720,12720,12710,784
20240403,102000,2825482980,12710,12710,12720,12710,677
20240403,101900,2816877430,12720,12720,12720,12710,2199
20240403,101800,2788922670,12720,12710,12720,12710,1038
20240403,101700,2775729220,12720,12710,12720,12710,623
20240403,101600,2767809800,12720,12720,12720,12710,439
20240403,101500,2762229560,12720,12710,12720,12710,881
20240403,101400,2751030400,12720,12710,12720,12710,673
20240403,101300,2742476240,12720,12710,12720,12710,375
20240403,101200,2737708690,12710,12710,12720,12710,898
20240403,101100,2726292140,12720,12710,12720,12710,717
20240403,101000,2717178510,12720,12720,12720,12710,687
20240403,100900,2708446550,12710,12720,12720,12710,488
20240403,100800,2702242100,12710,12710,12720,12710,1402
20240403,100700,2684414780,12720,12720,12720,12710,641
20240403,100600,2676265580,12720,12720,12720,12710,839
20240403,100500,2665601600,12720,12710,12720,12710,1537
20240403,100400,2646055990,12720,12710,12720,12710,762
20240403,100300,2636368390,12710,12720,12720,12710,1079
20240403,100200,2622654060,12710,12710,12720,12710,629
20240403,100100,2614659260,12710,12710,12720,12710,365
20240403,100000,2610019730,12710,12710,12720,12710,1302
20240403,095900,2593469220,12720,12710,12720,12710,2732
20240403,095800,2558743160,12710,12710,12720,12710,2386
20240403,095700,2528416380,12720,12720,12720,12710,721
20240403,095600,2519251510,12720,12710,12720,12710,796
20240403,095500,2509133980,12710,12710,12720,12710,959
20240403,095400,2496943800,12720,12710,12720,12710,1902
20240403,095300,2472769070,12720,12710,12720,12710,3213
20240403,095200,2431927620,12720,12710,12720,12710,2243
20240403,095100,2403418170,12720,12720,12720,12710,1037
20240403,095000,2390235800,12710,12710,12720,12710,3158
20240403,094900,2350075130,12710,12720,12720,12710,1193
20240403,094800,2334903480,12720,12720,12720,12710,1504
20240403,094700,2315782830,12720,12710,12720,12710,770
20240403,094600,2305993820,12720,12720,12720,12710,723
20240403,094500,2296801850,12720,12720,12720,12710,1418
20240403,094400,2278773580,12710,12710,12720,12710,3926
20240403,094300,2228873420,12720,12710,12720,12710,831
20240403,094200,2218307990,12720,12710,12720,12710,880
20240403,094100,2207123000,12710,12710,12720,12710,911
20240403,094000,2195542680,12720,12710,12720,12710,1462
20240403,093900,2176950390,12720,12720,12720,12710,985
20240403,093800,2164428190,12720,12710,12720,12710,1396
20240403,093700,2146681350,12720,12710,12720,12700,8244
20240403,093600,2041907560,12700,12710,12710,12700,3250
20240403,093500,2000605070,12710,12710,12710,12700,3072
20240403,093400,1961588230,12700,12710,12710,12700,2718
20240403,093300,1927058460,12710,12710,12710,12700,3221
20240403,093200,1886127880,12710,12700,12710,12700,1494
20240403,093100,1867151310,12710,12710,12710,12700,1093
20240403,093000,1853268090,12710,12710,12710,12700,669
20240403,092900,1844770850,12710,12700,12710,12700,15122
20240403,092800,1652719010,12710,12710,12710,12700,10921
20240403,092700,1514013050,12710,12710,12710,12700,2179
20240403,092600,1486337970,12700,12710,12720,12700,11649
20240403,092500,1338292940,12710,12720,12720,12710,2003
20240403,092400,1312824050,12720,12720,12720,12710,1385
20240403,092300,1295216890,12720,12710,12720,12710,7028
20240403,092200,1205888550,12710,12720,12720,12710,1062
20240403,092100,1192387590,12720,12720,12720,12710,2507
20240403,092000,1160520640,12720,12710,12720,12710,4749
20240403,091900,1100159900,12720,12720,12720,12710,2196
20240403,091800,1072247070,12720,12710,12720,12710,5414
20240403,091700,1003404820,12720,12710,12720,12710,2774
20240403,091600,968127440,12720,12710,12720,12710,5331
20240403,091500,900353330,12720,12720,12720,12710,2767
20240403,091400,865172980,12720,12720,12730,12710,23109
20240403,091300,571269040,12730,12730,12730,12720,2666
20240403,091200,537347720,12720,12730,12730,12720,1795
20240403,091100,514506530,12730,12720,12730,12720,1566
20240403,091000,494575590,12730,12720,12730,12720,1210
20240403,090900,479177020,12730,12730,12730,12720,4493
20240403,090800,421982720,12730,12720,12730,12720,1463
20240403,090700,403364590,12730,12740,12740,12720,11504
20240403,090600,256937680,12740,12740,12740,12730,2467
20240403,090500,225527330,12740,12730,12740,12730,1389
20240403,090400,207840540,12740,12740,12740,12730,1710
20240403,090300,186066870,12740,12750,12750,12730,3180
20240403,090200,145558760,12750,12740,12750,12740,3893
20240403,090100,95953100,12740,12750,12760,12740,4202
20240403,090000,42386360,12760,12760,12760,12750,3322