KissMeData/123410/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,195700,169355633240,6750,6750,6750,6750,304955
20240405,195600,169355633240,6750,6750,6750,6750,0
20240405,195500,169355633240,6750,6750,6750,6750,0
20240405,195400,169355633240,6750,6750,6750,6750,0
20240405,195300,169355633240,6750,6750,6750,6750,0
20240405,195200,169355633240,6750,6750,6750,6750,0
20240405,195100,169355633240,6750,6750,6750,6750,0
20240405,195000,169355633240,6750,6750,6750,6750,0
20240405,194900,169355633240,6750,6750,6750,6750,0
20240405,194800,169355633240,6750,6750,6750,6750,0
20240405,194700,169355633240,6750,6750,6750,6750,0
20240405,194600,169355633240,6750,6750,6750,6750,0
20240405,194500,169355633240,6750,6750,6750,6750,0
20240405,194400,169355633240,6750,6750,6750,6750,0
20240405,194300,169355633240,6750,6750,6750,6750,0
20240405,194200,169355633240,6750,6750,6750,6750,0
20240405,194100,169355633240,6750,6750,6750,6750,0
20240405,194000,169355633240,6750,6750,6750,6750,0
20240405,193900,169355633240,6750,6750,6750,6750,0
20240405,193800,169355633240,6750,6750,6750,6750,0
20240405,193700,169355633240,6750,6750,6750,6750,0
20240405,193600,169355633240,6750,6750,6750,6750,0
20240405,193500,169355633240,6750,6750,6750,6750,0
20240405,193400,169355633240,6750,6750,6750,6750,0
20240405,193300,169355633240,6750,6750,6750,6750,0
20240405,193200,169355633240,6750,6750,6750,6750,0
20240405,193100,169355633240,6750,6750,6750,6750,0
20240405,193000,169355633240,6750,6750,6750,6750,0
20240405,192900,169355633240,6750,6750,6750,6750,0
20240405,192800,169355633240,6750,6750,6750,6750,0
20240405,192700,169355633240,6750,6750,6750,6750,304955
20240405,192600,169355633240,6750,6750,6750,6750,0
20240405,192500,169355633240,6750,6750,6750,6750,0
20240405,192400,169355633240,6750,6750,6750,6750,0
20240405,192300,169355633240,6750,6750,6750,6750,0
20240405,192200,169355633240,6750,6750,6750,6750,0
20240405,192100,169355633240,6750,6750,6750,6750,0
20240405,192000,169355633240,6750,6750,6750,6750,0
20240405,191900,169355633240,6750,6750,6750,6750,0
20240405,191800,169355633240,6750,6750,6750,6750,0
20240405,191700,169355633240,6750,6750,6750,6750,0
20240405,191600,169355633240,6750,6750,6750,6750,0
20240405,191500,169355633240,6750,6750,6750,6750,0
20240405,191400,169355633240,6750,6750,6750,6750,0
20240405,191300,169355633240,6750,6750,6750,6750,0
20240405,191200,169355633240,6750,6750,6750,6750,0
20240405,191100,169355633240,6750,6750,6750,6750,0
20240405,191000,169355633240,6750,6750,6750,6750,0
20240405,190900,169355633240,6750,6750,6750,6750,0
20240405,190800,169355633240,6750,6750,6750,6750,0
20240405,190700,169355633240,6750,6750,6750,6750,0
20240405,190600,169355633240,6750,6750,6750,6750,0
20240405,190500,169355633240,6750,6750,6750,6750,0
20240405,190400,169355633240,6750,6750,6750,6750,0
20240405,190300,169355633240,6750,6750,6750,6750,0
20240405,190200,169355633240,6750,6750,6750,6750,0
20240405,190100,169355633240,6750,6750,6750,6750,0
20240405,190000,169355633240,6750,6750,6750,6750,0
20240405,185900,169355633240,6750,6750,6750,6750,0
20240405,185800,169355633240,6750,6750,6750,6750,0
20240405,185700,169355633240,6750,6750,6750,6750,304955
20240405,185600,169355633240,6750,6750,6750,6750,0
20240405,185500,169355633240,6750,6750,6750,6750,0
20240405,185400,169355633240,6750,6750,6750,6750,0
20240405,185300,169355633240,6750,6750,6750,6750,0
20240405,185200,169355633240,6750,6750,6750,6750,0
20240405,185100,169355633240,6750,6750,6750,6750,0
20240405,185000,169355633240,6750,6750,6750,6750,0
20240405,184900,169355633240,6750,6750,6750,6750,0
20240405,184800,169355633240,6750,6750,6750,6750,0
20240405,184700,169355633240,6750,6750,6750,6750,0
20240405,184600,169355633240,6750,6750,6750,6750,0
20240405,184500,169355633240,6750,6750,6750,6750,0
20240405,184400,169355633240,6750,6750,6750,6750,0
20240405,184300,169355633240,6750,6750,6750,6750,0
20240405,184200,169355633240,6750,6750,6750,6750,0
20240405,184100,169355633240,6750,6750,6750,6750,0
20240405,184000,169355633240,6750,6750,6750,6750,0
20240405,183900,169355633240,6750,6750,6750,6750,0
20240405,183800,169355633240,6750,6750,6750,6750,0
20240405,183700,169355633240,6750,6750,6750,6750,0
20240405,183600,169355633240,6750,6750,6750,6750,0
20240405,183500,169355633240,6750,6750,6750,6750,0
20240405,183400,169355633240,6750,6750,6750,6750,0
20240405,183300,169355633240,6750,6750,6750,6750,0
20240405,183200,169355633240,6750,6750,6750,6750,0
20240405,183100,169355633240,6750,6750,6750,6750,0
20240405,183000,169355633240,6750,6750,6750,6750,0
20240405,182900,169355633240,6750,6750,6750,6750,0
20240405,182800,169355633240,6750,6750,6750,6750,0
20240405,182700,169355633240,6750,6750,6750,6750,304955
20240405,182600,169355633240,6750,6750,6750,6750,0
20240405,182500,169355633240,6750,6750,6750,6750,0
20240405,182400,169355633240,6750,6750,6750,6750,0
20240405,182300,169355633240,6750,6750,6750,6750,0
20240405,182200,169355633240,6750,6750,6750,6750,0
20240405,182100,169355633240,6750,6750,6750,6750,0
20240405,182000,169355633240,6750,6750,6750,6750,0
20240405,181900,169355633240,6750,6750,6750,6750,0
20240405,181800,169355633240,6750,6750,6750,6750,0
20240405,181700,169355633240,6750,6750,6750,6750,0
20240405,181600,169355633240,6750,6750,6750,6750,0
20240405,181500,169355633240,6750,6750,6750,6750,0
20240405,181400,169355633240,6750,6750,6750,6750,0
20240405,181300,169355633240,6750,6750,6750,6750,0
20240405,181200,169355633240,6750,6750,6750,6750,0
20240405,181100,169355633240,6750,6750,6750,6750,0
20240405,181000,169355633240,6750,6750,6750,6750,0
20240405,180900,169355633240,6750,6750,6750,6750,0
20240405,180800,169355633240,6750,6750,6750,6750,0
20240405,180700,169355633240,6750,6750,6750,6750,0
20240405,180600,169355633240,6750,6750,6750,6750,0
20240405,180500,169355633240,6750,6750,6750,6750,0
20240405,180400,169355633240,6750,6750,6750,6750,0
20240405,180300,169355633240,6750,6750,6750,6750,0
20240405,180200,169355633240,6750,6750,6750,6750,0
20240405,180100,169355633240,6750,6750,6750,6750,0
20240405,180000,169355633240,6750,6750,6750,6750,0
20240405,175900,169355633240,6750,6750,6750,6750,0
20240405,175800,169355633240,6750,6750,6750,6750,0
20240405,175700,169355633240,6750,6750,6750,6750,304955
20240405,175600,169355633240,6750,6750,6750,6750,0
20240405,175500,169355633240,6750,6750,6750,6750,0
20240405,175400,169355633240,6750,6750,6750,6750,0
20240405,175300,169355633240,6750,6750,6750,6750,0
20240405,175200,169355633240,6750,6750,6750,6750,0
20240405,175100,169355633240,6750,6750,6750,6750,0
20240405,175000,169355633240,6750,6750,6750,6750,0
20240405,174900,169355633240,6750,6750,6750,6750,0
20240405,174800,169355633240,6750,6750,6750,6750,0
20240405,174700,169355633240,6750,6750,6750,6750,0
20240405,174600,169355633240,6750,6750,6750,6750,0
20240405,174500,169355633240,6750,6750,6750,6750,0
20240405,174400,169355633240,6750,6750,6750,6750,0
20240405,174300,169355633240,6750,6750,6750,6750,0
20240405,174200,169355633240,6750,6750,6750,6750,0
20240405,174100,169355633240,6750,6750,6750,6750,0
20240405,174000,169355633240,6750,6750,6750,6750,0
20240405,173900,169355633240,6750,6750,6750,6750,0
20240405,173800,169355633240,6750,6750,6750,6750,0
20240405,173700,169355633240,6750,6750,6750,6750,0
20240405,173600,169355633240,6750,6750,6750,6750,0
20240405,173500,169355633240,6750,6750,6750,6750,0
20240405,173400,169355633240,6750,6750,6750,6750,0
20240405,173300,169355633240,6750,6750,6750,6750,0
20240405,173200,169355633240,6750,6750,6750,6750,0
20240405,173100,169355633240,6750,6750,6750,6750,0
20240405,173000,169355633240,6750,6750,6750,6750,0
20240405,172900,169355633240,6750,6750,6750,6750,0
20240405,172800,169355633240,6750,6750,6750,6750,0
20240405,172700,169355633240,6750,6750,6750,6750,304955
20240405,172600,169355633240,6750,6750,6750,6750,0
20240405,172500,169355633240,6750,6750,6750,6750,0
20240405,172400,169355633240,6750,6750,6750,6750,0
20240405,172300,169355633240,6750,6750,6750,6750,0
20240405,172200,169355633240,6750,6750,6750,6750,0
20240405,172100,169355633240,6750,6750,6750,6750,0
20240405,172000,169355633240,6750,6750,6750,6750,0
20240405,171900,169355633240,6750,6750,6750,6750,0
20240405,171800,169355633240,6750,6750,6750,6750,0
20240405,171700,169355633240,6750,6750,6750,6750,0
20240405,171600,169355633240,6750,6750,6750,6750,0
20240405,171500,169355633240,6750,6750,6750,6750,0
20240405,171400,169355633240,6750,6750,6750,6750,0
20240405,171300,169355633240,6750,6750,6750,6750,0
20240405,171200,169355633240,6750,6750,6750,6750,0
20240405,171100,169355633240,6750,6750,6750,6750,0
20240405,171000,169355633240,6750,6750,6750,6750,0
20240405,170900,169355633240,6750,6750,6750,6750,0
20240405,170800,169355633240,6750,6750,6750,6750,0
20240405,170700,169355633240,6750,6750,6750,6750,0
20240405,170600,169355633240,6750,6750,6750,6750,0
20240405,170500,169355633240,6750,6750,6750,6750,0
20240405,170400,169355633240,6750,6750,6750,6750,0
20240405,170300,169355633240,6750,6750,6750,6750,0
20240405,170200,169355633240,6750,6750,6750,6750,0
20240405,170100,169355633240,6750,6750,6750,6750,0
20240405,170000,169355633240,6750,6750,6750,6750,0
20240405,165900,169355633240,6750,6750,6750,6750,0
20240405,165800,169355633240,6750,6750,6750,6750,0
20240405,165700,169355633240,6750,6750,6750,6750,304955
20240405,165600,169355633240,6750,6750,6750,6750,0
20240405,165500,169355633240,6750,6750,6750,6750,0
20240405,165400,169355633240,6750,6750,6750,6750,0
20240405,165300,169355633240,6750,6750,6750,6750,0
20240405,165200,169355633240,6750,6750,6750,6750,0
20240405,165100,169355633240,6750,6750,6750,6750,0
20240405,165000,169355633240,6750,6750,6750,6750,0
20240405,164900,169355633240,6750,6750,6750,6750,0
20240405,164800,169355633240,6750,6750,6750,6750,0
20240405,164700,169355633240,6750,6750,6750,6750,0
20240405,164600,169355633240,6750,6750,6750,6750,0
20240405,164500,169355633240,6750,6750,6750,6750,0
20240405,164400,169355633240,6750,6750,6750,6750,0
20240405,164300,169355633240,6750,6750,6750,6750,0
20240405,164200,169355633240,6750,6750,6750,6750,0
20240405,164100,169355633240,6750,6750,6750,6750,0
20240405,164000,169355633240,6750,6750,6750,6750,0
20240405,163900,169355633240,6750,6750,6750,6750,0
20240405,163800,169355633240,6750,6750,6750,6750,0
20240405,163700,169355633240,6750,6750,6750,6750,0
20240405,163600,169355633240,6750,6750,6750,6750,0
20240405,163500,169355633240,6750,6750,6750,6750,0
20240405,163400,169355633240,6750,6750,6750,6750,0
20240405,163300,169355633240,6750,6750,6750,6750,0
20240405,163200,169355633240,6750,6750,6750,6750,0
20240405,163100,169355633240,6750,6750,6750,6750,0
20240405,163000,169355633240,6750,6750,6750,6750,0
20240405,162900,169355633240,6750,6750,6750,6750,0
20240405,162800,169355633240,6750,6750,6750,6750,0
20240405,162700,169355633240,6750,6750,6750,6750,304955
20240405,162600,169355633240,6750,6750,6750,6750,0
20240405,162500,169355633240,6750,6750,6750,6750,0
20240405,162400,169355633240,6750,6750,6750,6750,0
20240405,162300,169355633240,6750,6750,6750,6750,0
20240405,162200,169355633240,6750,6750,6750,6750,0
20240405,162100,169355633240,6750,6750,6750,6750,0
20240405,162000,169355633240,6750,6750,6750,6750,0
20240405,161900,169355633240,6750,6750,6750,6750,0
20240405,161800,169355633240,6750,6750,6750,6750,0
20240405,161700,169355633240,6750,6750,6750,6750,0
20240405,161600,169355633240,6750,6750,6750,6750,0
20240405,161500,169355633240,6750,6750,6750,6750,0
20240405,161400,169355633240,6750,6750,6750,6750,0
20240405,161300,169355633240,6750,6750,6750,6750,0
20240405,161200,169355633240,6750,6750,6750,6750,0
20240405,161100,169355633240,6750,6750,6750,6750,0
20240405,161000,169355633240,6750,6750,6750,6750,0
20240405,160900,169355633240,6750,6750,6750,6750,0
20240405,160800,169355633240,6750,6750,6750,6750,0
20240405,160700,169355633240,6750,6750,6750,6750,0
20240405,160600,169355633240,6750,6750,6750,6750,0
20240405,160500,169355633240,6750,6750,6750,6750,0
20240405,160400,169355633240,6750,6750,6750,6750,0
20240405,160300,169355633240,6750,6750,6750,6750,0
20240405,160200,169355633240,6750,6750,6750,6750,0
20240405,160100,169355633240,6750,6750,6750,6750,0
20240405,160000,169355633240,6750,6750,6750,6750,0
20240405,155900,169355633240,6750,6750,6750,6750,0
20240405,155800,169355633240,6750,6750,6750,6750,0
20240405,155700,169355633240,6750,6750,6750,6750,304955
20240405,155600,169355633240,6750,6750,6750,6750,0
20240405,155500,169355633240,6750,6750,6750,6750,0
20240405,155400,169355633240,6750,6750,6750,6750,0
20240405,155300,169355633240,6750,6750,6750,6750,0
20240405,155200,169355633240,6750,6750,6750,6750,0
20240405,155100,169355633240,6750,6750,6750,6750,0
20240405,155000,169355633240,6750,6750,6750,6750,0
20240405,154900,169355633240,6750,6750,6750,6750,0
20240405,154800,169355633240,6750,6750,6750,6750,0
20240405,154700,169355633240,6750,6750,6750,6750,0
20240405,154600,169355633240,6750,6750,6750,6750,0
20240405,154500,169355633240,6750,6750,6750,6750,0
20240405,154400,169355633240,6750,6750,6750,6750,0
20240405,154300,169355633240,6750,6750,6750,6750,0
20240405,154200,169355633240,6750,6750,6750,6750,0
20240405,154100,169355633240,6750,6750,6750,6750,0
20240405,154000,169355633240,6750,6750,6750,6750,0
20240405,153900,169355633240,6750,6750,6750,6750,0
20240405,153800,169355633240,6750,6750,6750,6750,0
20240405,153700,169355633240,6750,6750,6750,6750,0
20240405,153600,169355633240,6750,6750,6750,6750,0
20240405,153500,169355633240,6750,6750,6750,6750,0
20240405,153400,169355633240,6750,6750,6750,6750,0
20240405,153300,169355633240,6750,6750,6750,6750,0
20240405,153200,169355633240,6750,6750,6750,6750,0
20240405,153100,169355633240,6750,6750,6750,6750,0
20240405,153000,169355633240,6750,6750,6750,6750,304955
20240405,152900,167297186990,6680,6680,6680,6680,0
20240405,152800,167297186990,6680,6680,6680,6680,0
20240405,152700,167297186990,6680,6680,6680,6680,0
20240405,152600,167297186990,6680,6680,6680,6680,0
20240405,152500,167297186990,6680,6680,6680,6680,0
20240405,152400,167297186990,6680,6680,6680,6680,0
20240405,152300,167297186990,6680,6680,6680,6680,0
20240405,152200,167297186990,6680,6680,6680,6680,0
20240405,152100,167297186990,6680,6680,6680,6680,0
20240405,152000,167297186990,6680,6680,6680,6680,0
20240405,151900,167297186990,6680,6680,6710,6670,82078
20240405,151800,166748189380,6670,6680,6690,6660,39515
20240405,151700,166484565260,6680,6670,6690,6660,31993
20240405,151600,166270942510,6670,6690,6690,6670,32237
20240405,151500,166055686560,6680,6670,6690,6660,36061
20240405,151400,165814750090,6670,6650,6680,6650,29352
20240405,151300,165618995250,6660,6640,6660,6620,29510
20240405,151200,165423091280,6640,6640,6650,6640,14967
20240405,151100,165323702510,6640,6670,6670,6630,30091
20240405,151000,165123539970,6670,6660,6670,6640,21154
20240405,150900,164982645160,6660,6640,6660,6620,19768
20240405,150800,164851355470,6630,6630,6650,6630,14511
20240405,150700,164755081770,6630,6650,6660,6620,21831
20240405,150600,164610200850,6660,6650,6660,6640,24495
20240405,150500,164447343230,6650,6630,6650,6620,15710
20240405,150400,164343088770,6640,6620,6640,6620,12576
20240405,150300,164259756670,6630,6630,6630,6610,17811
20240405,150200,164141777900,6630,6600,6640,6600,27645
20240405,150100,163958776560,6600,6610,6610,6600,7585
20240405,150000,163908711050,6600,6610,6620,6590,5617
20240405,145900,163871601550,6600,6630,6630,6560,39183
20240405,145800,163613496680,6640,6600,6650,6600,25104
20240405,145700,163447129130,6600,6590,6610,6580,20217
20240405,145600,163313841550,6590,6610,6620,6580,27526
20240405,145500,163132324650,6620,6630,6640,6610,19630
20240405,145400,163002469470,6630,6650,6660,6630,23137
20240405,145300,162848797510,6650,6630,6650,6620,11110
20240405,145200,162775086200,6630,6630,6640,6620,13857
20240405,145100,162683250430,6630,6630,6640,6620,7371
20240405,145000,162634385000,6630,6640,6650,6630,18275
20240405,144900,162513082150,6630,6640,6650,6620,10791
20240405,144800,162441479120,6630,6650,6650,6620,13628
20240405,144700,162350984480,6650,6630,6650,6620,19893
20240405,144600,162218903180,6630,6620,6640,6600,28808
20240405,144500,162028232250,6620,6590,6620,6590,12081
20240405,144400,161948431320,6600,6580,6610,6570,10537
20240405,144300,161878966500,6570,6590,6600,6570,14930
20240405,144200,161780662460,6590,6590,6610,6570,22035
20240405,144100,161635451950,6590,6630,6630,6550,140711
20240405,144000,160709359830,6620,6660,6660,6620,14703
20240405,143900,160611720630,6660,6660,6680,6640,20505
20240405,143800,160475216830,6660,6650,6660,6640,5829
20240405,143700,160436459280,6650,6630,6650,6620,5125
20240405,143600,160402427960,6620,6630,6630,6620,13213
20240405,143500,160314914800,6620,6640,6640,6620,28030
20240405,143400,160129079710,6630,6650,6650,6630,18694
20240405,143300,160005035760,6650,6650,6660,6640,8058
20240405,143200,159951426260,6650,6660,6660,6640,11063
20240405,143100,159877942670,6650,6660,6670,6640,10987
20240405,143000,159804875400,6670,6650,6670,6650,6859
20240405,142900,159759212550,6670,6640,6670,6630,20104
20240405,142800,159625482850,6640,6660,6660,6640,12308
20240405,142700,159543666840,6650,6670,6690,6640,30063
20240405,142600,159343403420,6680,6680,6690,6670,6625
20240405,142500,159299191010,6680,6650,6680,6650,5244
20240405,142400,159264220390,6660,6620,6670,6620,31984
20240405,142300,159051763380,6620,6680,6690,6620,82009
20240405,142200,158506312090,6680,6690,6690,6670,12341
20240405,142100,158423934820,6680,6690,6700,6670,11330
20240405,142000,158348190250,6700,6700,6710,6690,10448
20240405,141900,158278206530,6710,6700,6740,6700,18555
20240405,141800,158153650930,6700,6690,6700,6690,4942
20240405,141700,158120567760,6690,6700,6710,6690,9740
20240405,141600,158055365610,6700,6710,6710,6690,8599
20240405,141500,157997738270,6710,6720,6730,6700,8789
20240405,141400,157938735800,6720,6680,6730,6680,14820
20240405,141300,157839515210,6680,6720,6720,6680,36408
20240405,141200,157595823920,6710,6720,6730,6700,18343
20240405,141100,157472704210,6720,6730,6750,6710,22654
20240405,141000,157320249540,6710,6730,6750,6670,113319
20240405,140900,156560384440,6730,6810,6810,6730,51742
20240405,140800,156210497860,6810,6780,6830,6780,55868
20240405,140700,155830098460,6790,6780,6790,6770,11561
20240405,140600,155751711960,6790,6760,6790,6760,12460
20240405,140500,155667275760,6760,6800,6820,6760,22023
20240405,140400,155517606160,6810,6790,6810,6790,23620
20240405,140300,155356954400,6790,6770,6800,6760,18161
20240405,140200,155233912210,6780,6790,6810,6750,43053
20240405,140100,154942043800,6790,6810,6810,6780,26956
20240405,140000,154758910690,6800,6810,6820,6750,76398
20240405,135900,154239730650,6800,6760,6820,6740,124672
20240405,135800,153392990090,6760,6720,6760,6710,34872
20240405,135700,153158023750,6710,6720,6720,6700,7634
20240405,135600,153106800600,6710,6700,6720,6700,9236
20240405,135500,153044827860,6710,6680,6710,6670,6547
20240405,135400,153000998540,6680,6670,6680,6670,5321
20240405,135300,152965489750,6660,6680,6680,6640,27355
20240405,135200,152783368570,6670,6670,6680,6670,2775
20240405,135100,152764858820,6680,6680,6690,6680,6344
20240405,135000,152722459110,6680,6700,6720,6680,28662
20240405,134900,152530315700,6700,6690,6710,6680,19167
20240405,134800,152401965270,6690,6680,6700,6670,21983
20240405,134700,152255046480,6680,6670,6690,6660,20703
20240405,134600,152116859890,6670,6660,6670,6650,6952
20240405,134500,152070561260,6660,6630,6660,6630,14406
20240405,134400,151974897120,6640,6650,6650,6630,7816
20240405,134300,151923012220,6650,6640,6650,6630,23443
20240405,134200,151767449100,6650,6650,6650,6640,2474
20240405,134100,151751013940,6660,6630,6660,6630,19462
20240405,134000,151621744300,6630,6640,6650,6620,19680
20240405,133900,151491260860,6620,6650,6650,6620,35133
20240405,133800,151258504340,6640,6660,6660,6630,14806
20240405,133700,151160190260,6650,6670,6680,6650,11930
20240405,133600,151080751390,6670,6680,6680,6660,9526
20240405,133500,151017253910,6670,6670,6680,6650,11483
20240405,133400,150940712670,6670,6680,6680,6660,3778
20240405,133300,150915502570,6670,6660,6680,6630,35819
20240405,133200,150677345120,6660,6660,6680,6640,18534
20240405,133100,150553903980,6660,6680,6680,6650,13468
20240405,133000,150464126130,6670,6670,6690,6660,13594
20240405,132900,150373476500,6670,6690,6690,6610,76298
20240405,132800,149866889510,6690,6700,6710,6690,7615
20240405,132700,149815873160,6700,6690,6730,6680,31930
20240405,132600,149601981360,6690,6700,6700,6660,24866
20240405,132500,149435876660,6690,6700,6700,6690,3381
20240405,132400,149413248430,6700,6690,6700,6680,6829
20240405,132300,149367550110,6690,6680,6700,6670,7805
20240405,132200,149315375690,6680,6690,6700,6670,9166
20240405,132100,149254118150,6700,6710,6710,6680,5040
20240405,132000,149220387380,6710,6680,6710,6650,38298
20240405,131900,148964971060,6690,6700,6710,6680,13115
20240405,131800,148877255480,6700,6700,6710,6690,12509
20240405,131700,148793455870,6700,6720,6720,6700,3534
20240405,131600,148769757620,6720,6710,6720,6710,2666
20240405,131500,148751868290,6710,6740,6740,6710,3231
20240405,131400,148730159010,6740,6690,6740,6690,5188
20240405,131300,148695303020,6690,6720,6720,6690,10418
20240405,131200,148625456170,6720,6730,6730,6710,5873
20240405,131100,148586009180,6720,6730,6730,6700,7249
20240405,131000,148537291330,6730,6730,6740,6720,4587
20240405,130900,148506417020,6730,6710,6730,6710,8951
20240405,130800,148446282080,6710,6720,6720,6690,18045
20240405,130700,148325303590,6710,6710,6740,6710,6414
20240405,130600,148282208470,6710,6740,6740,6710,14795
20240405,130500,148182787500,6740,6740,6750,6730,6389
20240405,130400,148139751680,6750,6740,6760,6720,12893
20240405,130300,148052908510,6740,6760,6760,6730,11472
20240405,130200,147975503620,6750,6750,6770,6740,8989
20240405,130100,147914791670,6750,6740,6750,6730,7445
20240405,130000,147864634110,6720,6730,6750,6720,7982
20240405,125900,147810968620,6740,6780,6780,6720,26232
20240405,125800,147634081500,6780,6760,6790,6750,13161
20240405,125700,147544881970,6760,6780,6790,6750,17420
20240405,125600,147426850240,6760,6750,6780,6750,6606
20240405,125500,147382156290,6750,6770,6780,6740,20773
20240405,125400,147241666330,6780,6770,6790,6760,41189
20240405,125300,146962547020,6770,6740,6780,6730,18354
20240405,125200,146838499390,6740,6750,6780,6740,30245
20240405,125100,146633904340,6760,6750,6760,6670,41924
20240405,125000,146352366940,6740,6710,6760,6700,27679
20240405,124900,146165845510,6710,6700,6710,6660,43110
20240405,124800,145877869740,6700,6700,6720,6680,26083
20240405,124700,145703326520,6700,6720,6730,6700,13888
20240405,124600,145610033480,6720,6730,6760,6710,19172
20240405,124500,145480856400,6710,6720,6740,6680,30963
20240405,124400,145273148470,6720,6710,6740,6700,17790
20240405,124300,145153593290,6720,6680,6760,6630,105671
20240405,124200,144445784170,6670,6710,6740,6600,244076
20240405,124100,142820660520,6710,6780,6780,6700,80926
20240405,124000,142275823850,6770,6760,6780,6760,16046
20240405,123900,142167172980,6770,6730,6790,6720,50052
20240405,123800,141828778730,6730,6810,6840,6720,135449
20240405,123700,140912445950,6810,6870,6870,6770,103077
20240405,123600,140210086140,6860,6870,6890,6860,10466
20240405,123500,140138145080,6870,6890,6900,6860,26284
20240405,123400,139957429240,6890,6910,6910,6890,20340
20240405,123300,139817099730,6910,6900,6930,6890,63345
20240405,123200,139379363050,6890,6890,6900,6880,8206
20240405,123100,139322859610,6890,6870,6920,6870,48023
20240405,123000,138991615970,6870,6870,6880,6860,6099
20240405,122900,138949704610,6880,6900,6900,6860,17928
20240405,122800,138826295010,6900,6850,6900,6830,51925
20240405,122700,138469766680,6860,6860,6870,6850,28271
20240405,122600,138275857210,6860,6870,6880,6860,30797
20240405,122500,138064408250,6870,6890,6910,6870,35937
20240405,122400,137816885270,6880,6910,6910,6870,46430
20240405,122300,137497027790,6910,6930,6940,6890,68981
20240405,122200,137020288130,6930,6900,6930,6890,71021
20240405,122100,136528851810,6900,6890,6900,6880,47109
20240405,122000,136204230560,6890,6890,6920,6880,128314
20240405,121900,135318315090,6890,6880,6900,6880,104927
20240405,121800,134595505680,6880,6820,6880,6810,62503
20240405,121700,134167072480,6810,6800,6820,6790,9414
20240405,121600,134103041990,6790,6800,6810,6790,5265
20240405,121500,134067238360,6800,6800,6810,6790,4415
20240405,121400,134037205780,6810,6800,6810,6790,5603
20240405,121300,133999105860,6790,6800,6810,6790,5990
20240405,121200,133958363230,6800,6790,6810,6780,5348
20240405,121100,133922001750,6790,6760,6800,6760,9412
20240405,121000,133858223330,6760,6790,6790,6760,15956
20240405,120900,133750224170,6790,6810,6810,6780,5612
20240405,120800,133712109570,6810,6760,6810,6760,20865
20240405,120700,133570372940,6760,6760,6790,6750,11453
20240405,120600,133492895860,6760,6780,6780,6750,20015
20240405,120500,133357564700,6770,6780,6800,6770,8261
20240405,120400,133301576080,6790,6780,6790,6770,11384
20240405,120300,133224399990,6780,6770,6810,6760,15878
20240405,120200,133116751270,6770,6810,6820,6760,46085
20240405,120100,132804289440,6820,6830,6830,6810,13718
20240405,120000,132710764890,6830,6810,6830,6810,8750
20240405,115900,132651098110,6820,6820,6830,6810,7925
20240405,115800,132597049950,6830,6870,6870,6810,14677
20240405,115700,132496751560,6850,6840,6880,6830,38028
20240405,115600,132235657670,6820,6800,6840,6800,20569
20240405,115500,132095581380,6800,6810,6810,6780,37846
20240405,115400,131838630810,6810,6810,6820,6800,29303
20240405,115300,131639252510,6830,6820,6840,6820,20570
20240405,115200,131498909530,6820,6840,6850,6820,13535
20240405,115100,131406399700,6840,6820,6850,6820,20464
20240405,115000,131266504150,6830,6870,6880,6820,66312
20240405,114900,130811999080,6880,6880,6890,6870,25745
20240405,114800,130634888760,6880,6880,6880,6860,33798
20240405,114700,130402706530,6870,6870,6900,6860,139596
20240405,114600,129441847420,6870,6830,6870,6820,107467
20240405,114500,128705018380,6830,6810,6840,6810,34202
20240405,114400,128471513880,6810,6810,6820,6810,10305
20240405,114300,128401315780,6810,6830,6830,6810,13541
20240405,114200,128308929100,6830,6820,6830,6810,26050
20240405,114100,128131234170,6820,6840,6840,6820,26721
20240405,114000,127948758800,6840,6820,6850,6820,44890
20240405,113900,127642039850,6830,6810,6840,6800,26332
20240405,113800,127462418610,6810,6800,6810,6780,10732
20240405,113700,127389448400,6800,6790,6800,6780,6865
20240405,113600,127342820900,6790,6840,6840,6780,65204
20240405,113500,126898602240,6840,6810,6840,6810,61120
20240405,113400,126481103860,6810,6790,6830,6780,87390
20240405,113300,125886361000,6790,6770,6800,6770,27653
20240405,113200,125698688380,6770,6740,6780,6720,21007
20240405,113100,125556848560,6740,6730,6760,6710,18340
20240405,113000,125433355460,6730,6740,6750,6710,17205
20240405,112900,125317653250,6730,6740,6750,6720,43841
20240405,112800,125022496960,6740,6780,6790,6740,21784
20240405,112700,124875313210,6790,6790,6790,6780,10122
20240405,112600,124806656240,6790,6750,6790,6750,10806
20240405,112500,124733503990,6750,6800,6810,6750,47986
20240405,112400,124408350800,6800,6820,6830,6800,62304
20240405,112300,123983662740,6810,6820,6820,6810,33715
20240405,112200,123753949100,6820,6790,6830,6780,96749
20240405,112100,123094663470,6780,6780,6790,6770,10876
20240405,112000,123020916230,6780,6790,6790,6760,22706
20240405,111900,122867172070,6780,6800,6820,6780,77892
20240405,111800,122337333090,6800,6770,6800,6760,68329
20240405,111700,121873783350,6770,6730,6780,6730,69970
20240405,111600,121400647180,6740,6690,6740,6670,76717
20240405,111500,120887105470,6680,6740,6750,6680,45522
20240405,111400,120581326580,6750,6740,6750,6730,38158
20240405,111300,120324065420,6740,6720,6740,6680,82963
20240405,111200,119767697280,6720,6730,6740,6720,28640
20240405,111100,119574996890,6730,6760,6770,6680,240493
20240405,111000,117959000210,6760,6820,6820,6760,66876
20240405,110900,117505492070,6820,6810,6820,6800,16833
20240405,110800,117390869130,6800,6840,6840,6800,56155
20240405,110700,117007714040,6840,6790,6840,6790,65944
20240405,110600,116558010450,6800,6790,6820,6780,49529
20240405,110500,116221140660,6790,6760,6800,6750,38791
20240405,110400,115958340330,6760,6760,6780,6750,26897
20240405,110300,115776417960,6760,6780,6800,6750,76624
20240405,110200,115257332050,6780,6780,6790,6770,32329
20240405,110100,115038251340,6780,6770,6780,6760,30351
20240405,110000,114832782310,6780,6770,6800,6760,84634
20240405,105900,114258622960,6770,6820,6820,6770,96000
20240405,105800,113607662630,6820,6800,6820,6790,42771
20240405,105700,113316705230,6800,6830,6830,6790,77583
20240405,105600,112788888300,6820,6820,6850,6820,40026
20240405,105500,112515515750,6830,6820,6830,6800,50631
20240405,105400,112170454040,6820,6840,6850,6800,98552
20240405,105300,111498820430,6840,6850,6870,6830,34101
20240405,105200,111265318600,6850,6850,6860,6840,17170
20240405,105100,111147796150,6850,6840,6880,6830,32298
20240405,105000,110926652570,6830,6890,6900,6830,51559
20240405,104900,110572685980,6900,6850,6900,6830,47477
20240405,104800,110247134840,6850,6860,6880,6840,23827
20240405,104700,110083688440,6860,6880,6890,6820,82272
20240405,104600,109519796730,6880,6930,6940,6870,59984
20240405,104500,109105895000,6940,6890,6940,6870,68554
20240405,104400,108632416600,6890,6870,6890,6860,27497
20240405,104300,108443223870,6860,6880,6880,6840,54006
20240405,104200,108072791610,6880,6890,6920,6860,52462
20240405,104100,107711291950,6880,6880,6890,6840,120579
20240405,104000,106883524710,6890,6890,6920,6880,55603
20240405,103900,106500052990,6900,6900,6930,6880,54117
20240405,103800,106126402570,6900,6910,6920,6890,55362
20240405,103700,105744473560,6920,6920,6930,6900,31980
20240405,103600,105523430730,6920,6910,6950,6900,41442
20240405,103500,105236377920,6910,6930,6940,6880,95616
20240405,103400,104576529940,6930,6930,6950,6900,164701
20240405,103300,103437829750,6930,6960,6980,6930,65498
20240405,103200,102982916990,6950,6980,6990,6940,70415
20240405,103100,102493199970,6960,6990,7000,6960,36228
20240405,103000,102240358100,6980,7030,7030,6980,25264
20240405,102900,102063468930,7020,7030,7030,7000,32768
20240405,102800,101833741770,7020,6990,7030,6990,48555
20240405,102700,101493109010,7000,6970,7000,6940,123184
20240405,102600,100635435410,6970,7000,7000,6960,66681
20240405,102500,100170301970,7000,7010,7010,6980,47592
20240405,102400,99837430030,7000,7060,7070,7000,36814
20240405,102300,99578628250,7060,6990,7070,6970,52162
20240405,102200,99211841060,6980,7020,7020,6980,40271
20240405,102100,98930316280,7020,7010,7040,6970,75500
20240405,102000,98402232350,7000,7040,7060,7000,49911
20240405,101900,98051866320,7050,7060,7070,7030,49633
20240405,101800,97702256300,7070,7100,7110,7060,70054
20240405,101700,97206196600,7090,7040,7110,7030,163934
20240405,101600,96044350380,7040,7030,7060,7010,52072
20240405,101500,95677963870,7030,7060,7070,7010,67207
20240405,101400,95205179970,7060,7040,7070,7010,85679
20240405,101300,94602106000,7040,6970,7040,6960,87564
20240405,101200,93988094210,6980,7000,7010,6950,64340
20240405,101100,93539207680,6990,7000,7010,6980,31584
20240405,101000,93318415940,7000,6970,7020,6960,101191
20240405,100900,92610801960,6960,6950,6990,6950,97426
20240405,100800,91931813960,6950,6970,6990,6930,203578
20240405,100700,90515689840,6970,6990,7030,6960,205710
20240405,100600,89078531890,6990,7040,7050,6990,123851
20240405,100500,88210305310,7040,7020,7060,7000,115145
20240405,100400,87401665670,7020,7060,7070,7000,235640
20240405,100300,85746447910,7070,7050,7090,7040,86250
20240405,100200,85137246870,7050,7080,7110,7040,214689
20240405,100100,83621215240,7080,7110,7140,7070,86383
20240405,100000,83008045050,7100,7130,7160,7050,175445
20240405,095900,81761253530,7150,7140,7150,7080,140625
20240405,095800,80761458960,7140,7110,7150,7090,107233
20240405,095700,79997070110,7110,7150,7160,7070,115728
20240405,095600,79172990800,7150,7100,7170,7090,188486
20240405,095500,77827168020,7110,7070,7140,7040,194323
20240405,095400,76449929740,7060,7080,7170,7050,247760
20240405,095300,74690368090,7080,7060,7150,7050,217468
20240405,095200,73145404670,7060,7090,7140,7050,217788
20240405,095100,71599610360,7090,7140,7150,7050,373703
20240405,095000,68949501310,7130,7230,7240,7130,381382
20240405,094900,66212103320,7240,7190,7260,7170,477652
20240405,094800,62762975980,7190,7080,7250,7000,784090
20240405,094700,57155140680,7080,6910,7080,6900,486589
20240405,094600,53746506430,6910,6920,6960,6860,264362
20240405,094500,51919384990,6920,7000,7070,6880,587451
20240405,094400,47819179870,7000,6880,7000,6850,399054
20240405,094300,45053315370,6880,6890,6920,6820,203193
20240405,094200,43655134750,6880,6910,6980,6810,458401
20240405,094100,40489786690,6910,6910,6930,6830,322180
20240405,094000,38271480490,6910,6870,6950,6810,541280
20240405,093900,34540723350,6860,6790,6940,6720,721749
20240405,093800,29608781910,6790,6720,6850,6710,613014
20240405,093700,25437121620,6720,6610,6750,6590,766203
20240405,093600,20325146640,6610,6610,6610,6610,0
20240405,093500,20325146640,6610,6550,6610,6540,135180
20240405,093400,19435523480,6550,6380,6560,6380,643061
20240405,093300,15275445670,6390,6350,6410,6320,215361
20240405,093200,13901801450,6370,6350,6390,6290,221070
20240405,093100,12496078050,6350,6260,6350,6250,150986
20240405,093000,11542665900,6260,6250,6260,6210,63208
20240405,092900,11148863660,6250,6260,6290,6230,62404
20240405,092800,10758257600,6250,6320,6360,6240,200888
20240405,092700,9489717850,6340,6130,6340,6130,403210
20240405,092600,6977058430,6130,6110,6140,6100,28664
20240405,092500,6801368570,6100,6070,6110,6070,25922
20240405,092400,6643457740,6080,6090,6090,6060,23051
20240405,092300,6503416060,6090,6090,6110,6090,19072
20240405,092200,6387165940,6090,6140,6150,6090,46764
20240405,092100,6101031950,6140,6150,6160,6100,64558
20240405,092000,5705378910,6150,6050,6170,6030,150035
20240405,091900,4785629740,6060,6000,6060,5980,50163
20240405,091800,4483181200,6000,6010,6020,5990,7865
20240405,091700,4435946600,6020,5980,6020,5970,21177
20240405,091600,4308825910,5970,5970,5980,5960,6000
20240405,091500,4273016790,5970,5960,5990,5960,2685
20240405,091400,4256978910,5960,5980,5990,5960,6157
20240405,091300,4220167850,5990,5990,6000,5970,11621
20240405,091200,4150574920,5980,6010,6020,5970,14088
20240405,091100,4066185690,6010,5990,6030,5980,16386
20240405,091000,3967805460,5990,5970,6000,5970,10337
20240405,090900,3905834110,5990,5940,5990,5940,17007
20240405,090800,3804115340,5940,5910,5940,5880,25383
20240405,090700,3654277650,5910,5970,5980,5910,31266
20240405,090600,3468464340,5950,5990,6030,5940,50831
20240405,090500,3164696690,5990,6110,6120,5960,86925
20240405,090400,2640592830,6120,6120,6170,6080,116056
20240405,090300,1929558990,6120,5990,6120,5990,125067
20240405,090200,1172626350,6000,5990,6010,5990,29579
20240405,090100,995163070,5990,6000,6000,5950,39146
20240405,090000,761326910,6000,6010,6020,5950,113853