KissMeData/045970/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,191800,1357239960,6840,6840,6840,6840,1700
20240405,191700,1357239960,6840,6840,6840,6840,0
20240405,191600,1357239960,6840,6840,6840,6840,0
20240405,191500,1357239960,6840,6840,6840,6840,0
20240405,191400,1357239960,6840,6840,6840,6840,0
20240405,191300,1357239960,6840,6840,6840,6840,0
20240405,191200,1357239960,6840,6840,6840,6840,0
20240405,191100,1357239960,6840,6840,6840,6840,0
20240405,191000,1357239960,6840,6840,6840,6840,0
20240405,190900,1357239960,6840,6840,6840,6840,0
20240405,190800,1357239960,6840,6840,6840,6840,0
20240405,190700,1357239960,6840,6840,6840,6840,0
20240405,190600,1357239960,6840,6840,6840,6840,0
20240405,190500,1357239960,6840,6840,6840,6840,0
20240405,190400,1357239960,6840,6840,6840,6840,0
20240405,190300,1357239960,6840,6840,6840,6840,0
20240405,190200,1357239960,6840,6840,6840,6840,0
20240405,190100,1357239960,6840,6840,6840,6840,0
20240405,190000,1357239960,6840,6840,6840,6840,0
20240405,185900,1357239960,6840,6840,6840,6840,0
20240405,185800,1357239960,6840,6840,6840,6840,0
20240405,185700,1357239960,6840,6840,6840,6840,0
20240405,185600,1357239960,6840,6840,6840,6840,0
20240405,185500,1357239960,6840,6840,6840,6840,0
20240405,185400,1357239960,6840,6840,6840,6840,0
20240405,185300,1357239960,6840,6840,6840,6840,0
20240405,185200,1357239960,6840,6840,6840,6840,0
20240405,185100,1357239960,6840,6840,6840,6840,0
20240405,185000,1357239960,6840,6840,6840,6840,0
20240405,184900,1357239960,6840,6840,6840,6840,0
20240405,184800,1357239960,6840,6840,6840,6840,1700
20240405,184700,1357239960,6840,6840,6840,6840,0
20240405,184600,1357239960,6840,6840,6840,6840,0
20240405,184500,1357239960,6840,6840,6840,6840,0
20240405,184400,1357239960,6840,6840,6840,6840,0
20240405,184300,1357239960,6840,6840,6840,6840,0
20240405,184200,1357239960,6840,6840,6840,6840,0
20240405,184100,1357239960,6840,6840,6840,6840,0
20240405,184000,1357239960,6840,6840,6840,6840,0
20240405,183900,1357239960,6840,6840,6840,6840,0
20240405,183800,1357239960,6840,6840,6840,6840,0
20240405,183700,1357239960,6840,6840,6840,6840,0
20240405,183600,1357239960,6840,6840,6840,6840,0
20240405,183500,1357239960,6840,6840,6840,6840,0
20240405,183400,1357239960,6840,6840,6840,6840,0
20240405,183300,1357239960,6840,6840,6840,6840,0
20240405,183200,1357239960,6840,6840,6840,6840,0
20240405,183100,1357239960,6840,6840,6840,6840,0
20240405,183000,1357239960,6840,6840,6840,6840,0
20240405,182900,1357239960,6840,6840,6840,6840,0
20240405,182800,1357239960,6840,6840,6840,6840,0
20240405,182700,1357239960,6840,6840,6840,6840,0
20240405,182600,1357239960,6840,6840,6840,6840,0
20240405,182500,1357239960,6840,6840,6840,6840,0
20240405,182400,1357239960,6840,6840,6840,6840,0
20240405,182300,1357239960,6840,6840,6840,6840,0
20240405,182200,1357239960,6840,6840,6840,6840,0
20240405,182100,1357239960,6840,6840,6840,6840,0
20240405,182000,1357239960,6840,6840,6840,6840,0
20240405,181900,1357239960,6840,6840,6840,6840,0
20240405,181800,1357239960,6840,6840,6840,6840,1700
20240405,181700,1357239960,6840,6840,6840,6840,0
20240405,181600,1357239960,6840,6840,6840,6840,0
20240405,181500,1357239960,6840,6840,6840,6840,0
20240405,181400,1357239960,6840,6840,6840,6840,0
20240405,181300,1357239960,6840,6840,6840,6840,0
20240405,181200,1357239960,6840,6840,6840,6840,0
20240405,181100,1357239960,6840,6840,6840,6840,0
20240405,181000,1357239960,6840,6840,6840,6840,0
20240405,180900,1357239960,6840,6840,6840,6840,0
20240405,180800,1357239960,6840,6840,6840,6840,0
20240405,180700,1357239960,6840,6840,6840,6840,0
20240405,180600,1357239960,6840,6840,6840,6840,0
20240405,180500,1357239960,6840,6840,6840,6840,0
20240405,180400,1357239960,6840,6840,6840,6840,0
20240405,180300,1357239960,6840,6840,6840,6840,0
20240405,180200,1357239960,6840,6840,6840,6840,0
20240405,180100,1357239960,6840,6840,6840,6840,0
20240405,180000,1357239960,6840,6840,6840,6840,0
20240405,175900,1357239960,6840,6840,6840,6840,0
20240405,175800,1357239960,6840,6840,6840,6840,0
20240405,175700,1357239960,6840,6840,6840,6840,0
20240405,175600,1357239960,6840,6840,6840,6840,0
20240405,175500,1357239960,6840,6840,6840,6840,0
20240405,175400,1357239960,6840,6840,6840,6840,0
20240405,175300,1357239960,6840,6840,6840,6840,0
20240405,175200,1357239960,6840,6840,6840,6840,0
20240405,175100,1357239960,6840,6840,6840,6840,0
20240405,175000,1357239960,6840,6840,6840,6840,0
20240405,174900,1357239960,6840,6840,6840,6840,0
20240405,174800,1357239960,6840,6840,6840,6840,1700
20240405,174700,1357239960,6840,6840,6840,6840,0
20240405,174600,1357239960,6840,6840,6840,6840,0
20240405,174500,1357239960,6840,6840,6840,6840,0
20240405,174400,1357239960,6840,6840,6840,6840,0
20240405,174300,1357239960,6840,6840,6840,6840,0
20240405,174200,1357239960,6840,6840,6840,6840,0
20240405,174100,1357239960,6840,6840,6840,6840,0
20240405,174000,1357239960,6840,6840,6840,6840,0
20240405,173900,1357239960,6840,6840,6840,6840,0
20240405,173800,1357239960,6840,6840,6840,6840,0
20240405,173700,1357239960,6840,6840,6840,6840,0
20240405,173600,1357239960,6840,6840,6840,6840,0
20240405,173500,1357239960,6840,6840,6840,6840,0
20240405,173400,1357239960,6840,6840,6840,6840,0
20240405,173300,1357239960,6840,6840,6840,6840,0
20240405,173200,1357239960,6840,6840,6840,6840,0
20240405,173100,1357239960,6840,6840,6840,6840,0
20240405,173000,1357239960,6840,6840,6840,6840,0
20240405,172900,1357239960,6840,6840,6840,6840,0
20240405,172800,1357239960,6840,6840,6840,6840,0
20240405,172700,1357239960,6840,6840,6840,6840,0
20240405,172600,1357239960,6840,6840,6840,6840,0
20240405,172500,1357239960,6840,6840,6840,6840,0
20240405,172400,1357239960,6840,6840,6840,6840,0
20240405,172300,1357239960,6840,6840,6840,6840,0
20240405,172200,1357239960,6840,6840,6840,6840,0
20240405,172100,1357239960,6840,6840,6840,6840,0
20240405,172000,1357239960,6840,6840,6840,6840,0
20240405,171900,1357239960,6840,6840,6840,6840,0
20240405,171800,1357239960,6840,6840,6840,6840,1700
20240405,171700,1357239960,6840,6840,6840,6840,0
20240405,171600,1357239960,6840,6840,6840,6840,0
20240405,171500,1357239960,6840,6840,6840,6840,0
20240405,171400,1357239960,6840,6840,6840,6840,0
20240405,171300,1357239960,6840,6840,6840,6840,0
20240405,171200,1357239960,6840,6840,6840,6840,0
20240405,171100,1357239960,6840,6840,6840,6840,0
20240405,171000,1357239960,6840,6840,6840,6840,0
20240405,170900,1357239960,6840,6840,6840,6840,0
20240405,170800,1357239960,6840,6840,6840,6840,0
20240405,170700,1357239960,6840,6840,6840,6840,0
20240405,170600,1357239960,6840,6840,6840,6840,0
20240405,170500,1357239960,6840,6840,6840,6840,0
20240405,170400,1357239960,6840,6840,6840,6840,0
20240405,170300,1357239960,6840,6840,6840,6840,0
20240405,170200,1357239960,6840,6840,6840,6840,0
20240405,170100,1357239960,6840,6840,6840,6840,0
20240405,170000,1357239960,6840,6840,6840,6840,0
20240405,165900,1357239960,6840,6840,6840,6840,0
20240405,165800,1357239960,6840,6840,6840,6840,0
20240405,165700,1357239960,6840,6840,6840,6840,0
20240405,165600,1357239960,6840,6840,6840,6840,0
20240405,165500,1357239960,6840,6840,6840,6840,0
20240405,165400,1357239960,6840,6840,6840,6840,0
20240405,165300,1357239960,6840,6840,6840,6840,0
20240405,165200,1357239960,6840,6840,6840,6840,0
20240405,165100,1357239960,6840,6840,6840,6840,0
20240405,165000,1357239960,6840,6840,6840,6840,0
20240405,164900,1357239960,6840,6840,6840,6840,0
20240405,164800,1357239960,6840,6840,6840,6840,1700
20240405,164700,1357239960,6840,6840,6840,6840,0
20240405,164600,1357239960,6840,6840,6840,6840,0
20240405,164500,1357239960,6840,6840,6840,6840,0
20240405,164400,1357239960,6840,6840,6840,6840,0
20240405,164300,1357239960,6840,6840,6840,6840,0
20240405,164200,1357239960,6840,6840,6840,6840,0
20240405,164100,1357239960,6840,6840,6840,6840,0
20240405,164000,1357239960,6840,6840,6840,6840,0
20240405,163900,1357239960,6840,6840,6840,6840,0
20240405,163800,1357239960,6840,6840,6840,6840,0
20240405,163700,1357239960,6840,6840,6840,6840,0
20240405,163600,1357239960,6840,6840,6840,6840,0
20240405,163500,1357239960,6840,6840,6840,6840,0
20240405,163400,1357239960,6840,6840,6840,6840,0
20240405,163300,1357239960,6840,6840,6840,6840,0
20240405,163200,1357239960,6840,6840,6840,6840,0
20240405,163100,1357239960,6840,6840,6840,6840,0
20240405,163000,1357239960,6840,6840,6840,6840,0
20240405,162900,1357239960,6840,6840,6840,6840,0
20240405,162800,1357239960,6840,6840,6840,6840,0
20240405,162700,1357239960,6840,6840,6840,6840,0
20240405,162600,1357239960,6840,6840,6840,6840,0
20240405,162500,1357239960,6840,6840,6840,6840,0
20240405,162400,1357239960,6840,6840,6840,6840,0
20240405,162300,1357239960,6840,6840,6840,6840,0
20240405,162200,1357239960,6840,6840,6840,6840,0
20240405,162100,1357239960,6840,6840,6840,6840,0
20240405,162000,1357239960,6840,6840,6840,6840,0
20240405,161900,1357239960,6840,6840,6840,6840,0
20240405,161800,1357239960,6840,6840,6840,6840,1700
20240405,161700,1357239960,6840,6840,6840,6840,0
20240405,161600,1357239960,6840,6840,6840,6840,0
20240405,161500,1357239960,6840,6840,6840,6840,0
20240405,161400,1357239960,6840,6840,6840,6840,0
20240405,161300,1357239960,6840,6840,6840,6840,0
20240405,161200,1357239960,6840,6840,6840,6840,0
20240405,161100,1357239960,6840,6840,6840,6840,0
20240405,161000,1357239960,6840,6840,6840,6840,0
20240405,160900,1357239960,6840,6840,6840,6840,0
20240405,160800,1357239960,6840,6840,6840,6840,0
20240405,160700,1357239960,6840,6840,6840,6840,0
20240405,160600,1357239960,6840,6840,6840,6840,0
20240405,160500,1357239960,6840,6840,6840,6840,0
20240405,160400,1357239960,6840,6840,6840,6840,0
20240405,160300,1357239960,6840,6840,6840,6840,0
20240405,160200,1357239960,6840,6840,6840,6840,0
20240405,160100,1357239960,6840,6840,6840,6840,0
20240405,160000,1357239960,6840,6840,6840,6840,0
20240405,155900,1357239960,6840,6840,6840,6840,0
20240405,155800,1357239960,6840,6840,6840,6840,0
20240405,155700,1357239960,6840,6840,6840,6840,0
20240405,155600,1357239960,6840,6840,6840,6840,0
20240405,155500,1357239960,6840,6840,6840,6840,0
20240405,155400,1357239960,6840,6840,6840,6840,0
20240405,155300,1357239960,6840,6840,6840,6840,0
20240405,155200,1357239960,6840,6840,6840,6840,0
20240405,155100,1357239960,6840,6840,6840,6840,0
20240405,155000,1357239960,6840,6840,6840,6840,0
20240405,154900,1357239960,6840,6840,6840,6840,0
20240405,154800,1357239960,6840,6840,6840,6840,1700
20240405,154700,1357239960,6840,6840,6840,6840,0
20240405,154600,1357239960,6840,6840,6840,6840,0
20240405,154500,1357239960,6840,6840,6840,6840,0
20240405,154400,1357239960,6840,6840,6840,6840,0
20240405,154300,1357239960,6840,6840,6840,6840,0
20240405,154200,1357239960,6840,6840,6840,6840,0
20240405,154100,1357239960,6840,6840,6840,6840,0
20240405,154000,1357239960,6840,6840,6840,6840,0
20240405,153900,1357239960,6840,6840,6840,6840,0
20240405,153800,1357239960,6840,6840,6840,6840,0
20240405,153700,1357239960,6840,6840,6840,6840,0
20240405,153600,1357239960,6840,6840,6840,6840,0
20240405,153500,1357239960,6840,6840,6840,6840,0
20240405,153400,1357239960,6840,6840,6840,6840,0
20240405,153300,1357239960,6840,6840,6840,6840,0
20240405,153200,1357239960,6840,6840,6840,6840,0
20240405,153100,1357239960,6840,6840,6840,6840,0
20240405,153000,1357239960,6840,6840,6840,6840,1700
20240405,152900,1345611960,6840,6840,6840,6840,0
20240405,152800,1345611960,6840,6840,6840,6840,0
20240405,152700,1345611960,6840,6840,6840,6840,0
20240405,152600,1345611960,6840,6840,6840,6840,0
20240405,152500,1345611960,6840,6840,6840,6840,0
20240405,152400,1345611960,6840,6840,6840,6840,0
20240405,152300,1345611960,6840,6840,6840,6840,0
20240405,152200,1345611960,6840,6840,6840,6840,0
20240405,152100,1345611960,6840,6840,6840,6840,0
20240405,152000,1345611960,6840,6840,6840,6840,0
20240405,151900,1345611960,6840,6840,6850,6810,1547
20240405,151800,1335049960,6840,6840,6840,6840,100
20240405,151700,1334365960,6820,6820,6830,6820,981
20240405,151600,1327670030,6820,6820,6820,6810,602
20240405,151500,1323564450,6810,6810,6820,6810,130
20240405,151400,1322678810,6820,6820,6830,6820,632
20240405,151300,1318367940,6830,6820,6830,6820,22
20240405,151200,1318217890,6810,6820,6830,6810,1006
20240405,151100,1311360270,6830,6830,6830,6830,189
20240405,151000,1310069400,6840,6830,6840,6820,832
20240405,150900,1304387220,6840,6840,6840,6840,37
20240405,150800,1304134140,6840,6850,6850,6840,101
20240405,150700,1303443190,6840,6840,6840,6840,243
20240405,150600,1301781070,6850,6840,6850,6840,133
20240405,150500,1300871130,6840,6840,6840,6840,111
20240405,150400,1300111890,6830,6830,6840,6830,758
20240405,150300,1294929750,6830,6820,6830,6820,1254
20240405,150200,1286367830,6820,6820,6820,6810,312
20240405,150100,1284242090,6830,6820,6830,6820,153
20240405,150000,1283198620,6820,6830,6830,6820,327
20240405,145900,1280965670,6830,6820,6830,6820,88
20240405,145800,1280364700,6820,6840,6840,6820,225
20240405,145700,1278826520,6830,6820,6830,6820,270
20240405,145600,1276983620,6820,6830,6840,6820,136
20240405,145500,1276054650,6830,6830,6830,6820,631
20240405,145400,1271746880,6830,6820,6830,6820,253
20240405,145300,1270020890,6820,6820,6820,6810,53
20240405,145200,1269659500,6820,6780,6820,6780,1079
20240405,145100,1262319140,6770,6780,6780,6770,497
20240405,145000,1258952100,6770,6780,6780,6770,507
20240405,144900,1255514710,6780,6780,6780,6770,978
20240405,144800,1248887630,6770,6770,6770,6770,51
20240405,144700,1248542360,6760,6760,6770,6760,1048
20240405,144600,1241457870,6770,6760,6770,6760,605
20240405,144500,1237368060,6770,6770,6770,6760,14
20240405,144400,1237273350,6780,6780,6780,6780,0
20240405,144300,1237273350,6780,6780,6780,6780,7
20240405,144200,1237225890,6770,6760,6780,6760,920
20240405,144100,1231006580,6790,6770,6790,6750,1501
20240405,144000,1220863470,6790,6790,6800,6780,56
20240405,143900,1220483230,6810,6810,6810,6810,0
20240405,143800,1220483230,6810,6780,6810,6770,523
20240405,143700,1216942250,6770,6780,6810,6770,49
20240405,143600,1216610370,6790,6780,6790,6780,7
20240405,143500,1216562900,6790,6800,6800,6760,2465
20240405,143400,1199865760,6780,6810,6820,6780,1701
20240405,143300,1188306330,6810,6810,6810,6800,1410
20240405,143200,1178717660,6810,6810,6820,6810,89
20240405,143100,1178111560,6810,6810,6810,6810,151
20240405,143000,1177083250,6810,6810,6810,6810,0
20240405,142900,1177083250,6810,6810,6810,6810,465
20240405,142800,1173916600,6820,6820,6820,6820,0
20240405,142700,1173916600,6820,6810,6820,6810,86
20240405,142600,1173330550,6820,6820,6820,6820,1
20240405,142500,1173323730,6810,6810,6810,6810,5
20240405,142400,1173289680,6820,6820,6820,6810,300
20240405,142300,1171243750,6810,6810,6820,6810,31
20240405,142200,1171032630,6820,6810,6820,6810,7
20240405,142100,1170984950,6800,6810,6810,6800,11
20240405,142000,1170910100,6810,6810,6810,6810,3
20240405,141900,1170889670,6820,6820,6820,6820,128
20240405,141800,1170016710,6830,6820,6830,6820,293
20240405,141700,1168018410,6810,6820,6820,6810,106
20240405,141600,1167295540,6810,6820,6820,6810,7
20240405,141500,1167247860,6810,6810,6810,6810,645
20240405,141400,1162855410,6830,6820,6830,6820,109
20240405,141300,1162111020,6820,6820,6820,6820,37
20240405,141200,1161858680,6820,6830,6830,6820,18
20240405,141100,1161735820,6830,6820,6830,6820,8
20240405,141000,1161681250,6840,6840,6840,6810,1022
20240405,140900,1154720770,6840,6820,6840,6820,2143
20240405,140800,1140087780,6830,6830,6830,6820,598
20240405,140700,1136004350,6840,6840,6840,6830,210
20240405,140600,1134568040,6820,6820,6840,6820,151
20240405,140500,1133538160,6830,6830,6830,6830,3
20240405,140400,1133517670,6840,6820,6840,6820,26
20240405,140300,1133340330,6840,6840,6840,6830,52
20240405,140200,1132984730,6840,6840,6840,6830,30
20240405,140100,1132779590,6850,6810,6850,6810,869
20240405,140000,1126841750,6820,6810,6820,6800,876
20240405,135900,1120876750,6800,6800,6800,6800,130
20240405,135800,1119992750,6800,6800,6800,6800,48
20240405,135700,1119666350,6800,6780,6800,6780,2434
20240405,135600,1103119380,6790,6780,6790,6780,558
20240405,135500,1099336130,6780,6790,6790,6780,33
20240405,135400,1099112140,6790,6790,6790,6780,280
20240405,135300,1097212880,6780,6780,6780,6780,240
20240405,135200,1095585680,6780,6780,6780,6780,14
20240405,135100,1095490760,6790,6780,6790,6780,3
20240405,135000,1095470410,6770,6770,6770,6770,10
20240405,134900,1095402710,6790,6790,6790,6790,13
20240405,134800,1095314440,6790,6790,6790,6790,100
20240405,134700,1094635440,6800,6760,6800,6760,1136
20240405,134600,1086935680,6760,6760,6760,6760,5
20240405,134500,1086901880,6770,6770,6770,6770,3669
20240405,134400,1062062750,6790,6790,6790,6790,1
20240405,134300,1062055960,6770,6770,6800,6770,611
20240405,134200,1057919250,6770,6780,6780,6770,17
20240405,134100,1057804060,6790,6790,6790,6790,207
20240405,134000,1056398530,6800,6780,6800,6780,2882
20240405,133900,1036855220,6780,6780,6780,6780,22
20240405,133800,1036706060,6770,6770,6770,6770,222
20240405,133700,1035203120,6770,6770,6780,6770,117
20240405,133600,1034410930,6770,6770,6770,6770,106
20240405,133500,1033693310,6770,6770,6770,6770,550
20240405,133400,1029969810,6770,6790,6790,6770,680
20240405,133300,1025361650,6780,6780,6780,6780,5
20240405,133200,1025327750,6790,6780,6790,6780,8
20240405,133100,1025273500,6780,6780,6780,6780,929
20240405,133000,1018974880,6780,6780,6780,6780,100
20240405,132900,1018296880,6780,6780,6790,6780,457
20240405,132800,1015198410,6780,6780,6780,6780,246
20240405,132700,1013530530,6780,6780,6780,6780,1
20240405,132600,1013523750,6780,6790,6800,6780,212
20240405,132500,1012082460,6800,6790,6800,6790,304
20240405,132400,1010016290,6790,6790,6790,6780,56
20240405,132300,1009636110,6790,6800,6800,6790,88
20240405,132200,1009037790,6800,6790,6800,6790,183
20240405,132100,1007795020,6780,6770,6780,6770,173
20240405,132000,1006622340,6770,6780,6780,6770,6
20240405,131900,1006581710,6760,6770,6770,6760,208
20240405,131800,1005174420,6770,6770,6780,6770,100
20240405,131700,1004497410,6770,6770,6780,6770,244
20240405,131600,1002845280,6770,6770,6770,6770,61
20240405,131500,1002432310,6770,6780,6780,6770,7
20240405,131400,1002384910,6770,6770,6770,6770,57
20240405,131300,1001999020,6770,6770,6770,6770,1530
20240405,131200,991640920,6760,6760,6760,6760,5
20240405,131100,991607120,6760,6760,6760,6760,6
20240405,131000,991566560,6770,6760,6770,6760,56
20240405,130900,991187900,6760,6760,6760,6760,83
20240405,130800,990626820,6750,6760,6760,6750,27
20240405,130700,990444360,6760,6760,6760,6760,2
20240405,130600,990430840,6760,6760,6760,6760,1
20240405,130500,990424080,6750,6760,6760,6750,297
20240405,130400,988418480,6760,6770,6770,6760,194
20240405,130300,987107020,6770,6770,6770,6770,13
20240405,130200,987019010,6770,6770,6770,6770,2
20240405,130100,987005470,6760,6760,6760,6760,52
20240405,130000,986653950,6760,6770,6770,6750,583
20240405,125900,982716800,6770,6770,6770,6770,54
20240405,125800,982351220,6770,6770,6770,6750,457
20240405,125700,979263430,6770,6760,6770,6760,114
20240405,125600,978492050,6770,6780,6780,6770,236
20240405,125500,976894280,6790,6790,6790,6790,32
20240405,125400,976677000,6790,6790,6790,6790,3
20240405,125300,976656630,6790,6790,6790,6790,1
20240405,125200,976649840,6750,6760,6760,6750,200
20240405,125100,975299350,6790,6760,6790,6760,603
20240405,125000,971223040,6760,6780,6780,6760,2919
20240405,124900,951481200,6770,6780,6780,6770,42
20240405,124800,951196840,6790,6790,6790,6770,62
20240405,124700,950776800,6790,6780,6790,6780,2
20240405,124600,950763230,6780,6780,6780,6780,114
20240405,124500,949990310,6790,6790,6790,6780,212
20240405,124400,948552930,6780,6770,6780,6770,141
20240405,124300,947597350,6770,6780,6780,6770,400
20240405,124200,944889340,6770,6770,6780,6770,1654
20240405,124100,933691750,6770,6770,6770,6770,80
20240405,124000,933150150,6770,6770,6770,6770,429
20240405,123900,930245820,6770,6780,6780,6770,53
20240405,123800,929886880,6780,6780,6780,6780,37
20240405,123700,929636020,6780,6780,6780,6780,12
20240405,123600,929554660,6780,6780,6780,6780,0
20240405,123500,929554660,6780,6770,6780,6770,370
20240405,123400,927049660,6780,6790,6790,6780,60
20240405,123300,926642840,6790,6790,6790,6790,50
20240405,123200,926303340,6790,6790,6790,6790,15
20240405,123100,926201490,6790,6790,6790,6790,0
20240405,123000,926201490,6790,6790,6790,6790,26
20240405,122900,926024950,6770,6770,6770,6770,0
20240405,122800,926024950,6770,6790,6790,6770,1155
20240405,122700,918204550,6790,6790,6790,6790,110
20240405,122600,917457650,6790,6780,6790,6780,113
20240405,122500,916691480,6780,6780,6780,6780,490
20240405,122400,913369280,6780,6780,6780,6780,533
20240405,122300,909755540,6780,6780,6780,6780,0
20240405,122200,909755540,6780,6780,6780,6780,39
20240405,122100,909491120,6780,6780,6790,6780,1505
20240405,122000,899287200,6790,6780,6790,6780,14
20240405,121900,899192210,6790,6780,6790,6780,11
20240405,121800,899117620,6790,6770,6790,6770,101
20240405,121700,898433830,6770,6780,6780,6770,763
20240405,121600,893262740,6780,6780,6780,6780,55
20240405,121500,892889840,6780,6780,6780,6780,50
20240405,121400,892550840,6790,6790,6790,6790,90
20240405,121300,891939740,6790,6790,6790,6790,10
20240405,121200,891871840,6780,6790,6790,6780,184
20240405,121100,890622880,6790,6790,6790,6790,0
20240405,121000,890622880,6790,6790,6790,6790,0
20240405,120900,890622880,6790,6800,6800,6790,109
20240405,120800,889882200,6810,6810,6810,6810,0
20240405,120700,889882200,6810,6800,6810,6800,118
20240405,120600,889079790,6800,6800,6800,6800,3
20240405,120500,889059390,6800,6800,6800,6800,0
20240405,120400,889059390,6800,6800,6800,6800,306
20240405,120300,886978590,6800,6800,6800,6800,0
20240405,120200,886978590,6800,6790,6800,6790,50
20240405,120100,886638990,6800,6800,6800,6800,20
20240405,120000,886502990,6800,6810,6810,6800,127
20240405,115900,885638490,6810,6810,6810,6810,30
20240405,115800,885434190,6810,6800,6810,6800,1844
20240405,115700,872894850,6800,6800,6800,6800,1
20240405,115600,872888050,6800,6800,6800,6800,23
20240405,115500,872731650,6800,6800,6800,6800,1
20240405,115400,872724850,6790,6790,6790,6790,939
20240405,115300,866349040,6790,6790,6790,6790,337
20240405,115200,864060810,6790,6780,6790,6780,1111
20240405,115100,856522560,6790,6790,6790,6770,913
20240405,115000,850323310,6790,6790,6790,6790,1
20240405,114900,850316520,6790,6790,6790,6790,5
20240405,114800,850282570,6770,6770,6770,6770,400
20240405,114700,847574570,6780,6780,6780,6780,22
20240405,114600,847425410,6790,6780,6790,6780,96
20240405,114500,846774520,6760,6760,6770,6760,6086
20240405,114400,805580060,6760,6770,6770,6760,512
20240405,114300,802118850,6770,6770,6770,6770,23
20240405,114200,801963140,6780,6760,6780,6760,412
20240405,114100,799172560,6770,6770,6770,6770,11
20240405,114000,799098090,6770,6770,6770,6770,104
20240405,113900,798394010,6770,6760,6770,6760,49
20240405,113800,798062760,6770,6770,6770,6770,84
20240405,113700,797494080,6770,6770,6770,6770,181
20240405,113600,796268710,6760,6760,6760,6760,43
20240405,113500,795978030,6770,6760,6770,6760,161
20240405,113400,794888660,6760,6770,6770,6760,362
20240405,113300,792440920,6780,6770,6780,6770,106
20240405,113200,791723280,6770,6760,6770,6760,4
20240405,113100,791696230,6750,6760,6760,6750,39
20240405,113000,791432640,6760,6770,6770,6760,19
20240405,112900,791304190,6760,6760,6760,6760,0
20240405,112800,791304190,6760,6760,6760,6760,236
20240405,112700,789708830,6770,6770,6770,6770,0
20240405,112600,789708830,6770,6760,6770,6760,3
20240405,112500,789688540,6760,6770,6770,6760,22
20240405,112400,789539800,6770,6770,6770,6760,42
20240405,112300,789255810,6770,6770,6770,6770,110
20240405,112200,788511110,6770,6780,6780,6770,47
20240405,112100,788192480,6740,6770,6780,6740,8301
20240405,112000,731946290,6750,6740,6770,6740,2249
20240405,111900,716747860,6740,6740,6750,6740,1275
20240405,111800,708153560,6740,6740,6740,6740,40
20240405,111700,707883960,6750,6750,6750,6750,206
20240405,111600,706493460,6740,6750,6750,6740,72
20240405,111500,706007660,6750,6760,6760,6740,149
20240405,111400,705003050,6760,6750,6760,6740,1002
20240405,111300,698246400,6750,6750,6750,6750,0
20240405,111200,698246400,6750,6750,6750,6750,31
20240405,111100,698037150,6750,6760,6760,6750,196
20240405,111000,696713950,6760,6760,6760,6750,299
20240405,110900,694693720,6760,6760,6770,6760,1341
20240405,110800,685625550,6760,6760,6760,6760,0
20240405,110700,685625550,6760,6760,6760,6760,461
20240405,110600,682509190,6750,6750,6750,6750,100
20240405,110500,681834190,6760,6760,6760,6760,0
20240405,110400,681834190,6760,6760,6760,6760,0
20240405,110300,681834190,6760,6760,6760,6760,85
20240405,110200,681259590,6760,6760,6760,6760,255
20240405,110100,679535790,6760,6750,6760,6740,652
20240405,110000,675133220,6740,6740,6750,6730,411
20240405,105900,672362100,6740,6740,6740,6740,6
20240405,105800,672321660,6740,6740,6750,6740,27
20240405,105700,672139670,6720,6720,6730,6720,2114
20240405,105600,657918970,6740,6730,6740,6720,1395
20240405,105500,648542400,6740,6730,6740,6730,184
20240405,105400,647304040,6730,6770,6770,6730,1141
20240405,105300,639623610,6750,6770,6770,6730,1512
20240405,105200,629446260,6740,6770,6770,6740,1477
20240405,105100,619475780,6770,6760,6770,6740,613
20240405,105000,615333300,6760,6750,6770,6750,939
20240405,104900,608990950,6770,6750,6770,6730,1159
20240405,104800,601173680,6750,6750,6750,6750,50
20240405,104700,600836180,6760,6750,6760,6740,1119
20240405,104600,593294010,6740,6750,6750,6740,1178
20240405,104500,585354190,6740,6740,6740,6740,380
20240405,104400,582792990,6750,6740,6750,6740,186
20240405,104300,581539340,6730,6730,6730,6730,491
20240405,104200,578234910,6730,6750,6750,6730,927
20240405,104100,571994280,6750,6750,6750,6750,2
20240405,104000,571980780,6750,6750,6760,6730,825
20240405,103900,566424850,6750,6750,6750,6750,252
20240405,103800,564723850,6760,6750,6760,6750,202
20240405,103700,563360340,6730,6750,6760,6730,1820
20240405,103600,551102020,6760,6750,6760,6740,108
20240405,103500,550373910,6740,6760,6760,6740,246
20240405,103400,548713710,6760,6760,6760,6760,1
20240405,103300,548706950,6760,6740,6760,6740,369
20240405,103200,546219080,6750,6750,6750,6750,45
20240405,103100,545915330,6750,6770,6770,6740,7415
20240405,103000,495833290,6770,6780,6780,6770,132
20240405,102900,494939640,6770,6770,6780,6770,1097
20240405,102800,487511950,6780,6780,6780,6780,444
20240405,102700,484501630,6780,6780,6780,6770,720
20240405,102600,479626200,6780,6800,6800,6780,2209
20240405,102500,464629590,6800,6800,6800,6800,1
20240405,102400,464622790,6800,6800,6830,6800,119
20240405,102300,463813560,6830,6800,6830,6800,66
20240405,102200,463364630,6820,6820,6820,6820,71
20240405,102100,462880410,6840,6840,6840,6840,0
20240405,102000,462880410,6840,6840,6840,6840,1
20240405,101900,462873570,6840,6790,6840,6790,5528
20240405,101800,425216330,6820,6790,6820,6790,602
20240405,101700,421125720,6790,6820,6820,6790,1928
20240405,101600,408016240,6800,6820,6820,6800,348
20240405,101500,405649640,6820,6820,6820,6820,815
20240405,101400,400091340,6800,6810,6810,6800,595
20240405,101300,396044300,6820,6820,6820,6820,1
20240405,101200,396037480,6810,6820,6820,6810,546
20240405,101100,392319170,6820,6820,6820,6820,5
20240405,101000,392285070,6820,6820,6820,6810,503
20240405,100900,388857500,6840,6840,6840,6840,5
20240405,100800,388823300,6840,6840,6840,6840,1
20240405,100700,388816460,6820,6850,6850,6820,24
20240405,100600,388652530,6820,6850,6850,6820,6
20240405,100500,388611580,6820,6840,6840,6810,701
20240405,100400,383825990,6850,6840,6850,6840,129
20240405,100300,382943080,6850,6850,6850,6850,12
20240405,100200,382860880,6850,6860,6860,6850,283
20240405,100100,380920040,6850,6860,6860,6850,187
20240405,100000,379639060,6860,6830,6860,6830,172
20240405,095900,378463450,6840,6840,6840,6840,11
20240405,095800,378388210,6800,6850,6850,6800,4071
20240405,095700,350636290,6840,6860,6860,6840,1611
20240405,095600,339610690,6860,6860,6860,6860,385
20240405,095500,336969590,6860,6850,6860,6850,134
20240405,095400,336051680,6840,6810,6840,6810,2918
20240405,095300,316130630,6810,6840,6840,6810,3934
20240405,095200,289233790,6840,6810,6840,6810,204
20240405,095100,287844520,6810,6820,6820,6810,661
20240405,095000,283342430,6840,6840,6840,6840,5
20240405,094900,283308230,6840,6810,6840,6810,6
20240405,094800,283267340,6820,6840,6840,6820,80
20240405,094700,282720740,6840,6840,6840,6840,2
20240405,094600,282707060,6840,6800,6840,6800,735
20240405,094500,277706380,6800,6840,6840,6800,1624
20240405,094400,266644320,6840,6820,6840,6820,194
20240405,094300,265321220,6820,6820,6820,6820,0
20240405,094200,265321220,6820,6800,6820,6800,1508
20240405,094100,255066800,6800,6820,6820,6800,317
20240405,094000,252910160,6820,6810,6820,6800,328
20240405,093900,250678020,6800,6820,6820,6800,101
20240405,093800,249991200,6800,6790,6800,6790,311
20240405,093700,247877510,6790,6800,6800,6760,3834
20240405,093600,221884280,6800,6800,6800,6780,5350
20240405,093500,185521050,6800,6810,6810,6780,2572
20240405,093400,168035610,6840,6840,6840,6810,705
20240405,093300,163225430,6840,6840,6840,6840,62
20240405,093200,162801350,6840,6860,6860,6840,400
20240405,093100,160060860,6860,6860,6890,6860,51
20240405,093000,159710970,6850,6850,6860,6850,305
20240405,092900,157619720,6860,6870,6900,6860,885
20240405,092800,151541140,6860,6860,6870,6860,426
20240405,092700,148618550,6840,6840,6840,6840,17
20240405,092600,148502270,6840,6860,6860,6840,1131
20240405,092500,140744340,6830,6850,6850,6810,230
20240405,092400,139176920,6860,6840,6860,6840,308
20240405,092300,137064870,6850,6830,6850,6830,594
20240405,092200,132999120,6830,6820,6830,6820,236
20240405,092100,131389300,6820,6820,6820,6820,116
20240405,092000,130598180,6820,6810,6820,6800,742
20240405,091900,125548050,6810,6810,6810,6800,269
20240405,091800,123717520,6810,6820,6820,6810,124
20240405,091700,122873010,6820,6800,6830,6800,684
20240405,091600,118212950,6800,6800,6800,6790,787
20240405,091500,112862430,6800,6790,6800,6790,125
20240405,091400,112013110,6790,6810,6810,6790,740
20240405,091300,106983310,6810,6830,6830,6800,1724
20240405,091200,95243200,6830,6830,6830,6830,88
20240405,091100,94642160,6840,6840,6840,6820,324
20240405,091000,92426950,6840,6840,6860,6820,1375
20240405,090900,83028660,6840,6840,6850,6830,700
20240405,090800,78241770,6840,6860,6860,6840,251
20240405,090700,76522560,6860,6860,6860,6860,700
20240405,090600,71720560,6870,6860,6870,6860,773
20240405,090500,66411910,6860,6860,6860,6830,124
20240405,090400,65562170,6830,6860,6860,6830,206
20240405,090300,64152610,6860,6800,6860,6800,310
20240405,090200,62040630,6730,6810,6810,6710,4813
20240405,090100,29441890,6790,6830,6870,6790,1735
20240405,090000,17640490,6880,6900,6900,6840,2563