KissMeData/099430/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194900,1027221690,6760,6760,6760,6760,9009
20240403,194800,1027221690,6760,6760,6760,6760,0
20240403,194700,1027221690,6760,6760,6760,6760,0
20240403,194600,1027221690,6760,6760,6760,6760,0
20240403,194500,1027221690,6760,6760,6760,6760,0
20240403,194400,1027221690,6760,6760,6760,6760,0
20240403,194300,1027221690,6760,6760,6760,6760,0
20240403,194200,1027221690,6760,6760,6760,6760,0
20240403,194100,1027221690,6760,6760,6760,6760,0
20240403,194000,1027221690,6760,6760,6760,6760,0
20240403,193900,1027221690,6760,6760,6760,6760,0
20240403,193800,1027221690,6760,6760,6760,6760,0
20240403,193700,1027221690,6760,6760,6760,6760,0
20240403,193600,1027221690,6760,6760,6760,6760,0
20240403,193500,1027221690,6760,6760,6760,6760,0
20240403,193400,1027221690,6760,6760,6760,6760,0
20240403,193300,1027221690,6760,6760,6760,6760,0
20240403,193200,1027221690,6760,6760,6760,6760,0
20240403,193100,1027221690,6760,6760,6760,6760,0
20240403,193000,1027221690,6760,6760,6760,6760,0
20240403,192900,1027221690,6760,6760,6760,6760,0
20240403,192800,1027221690,6760,6760,6760,6760,0
20240403,192700,1027221690,6760,6760,6760,6760,0
20240403,192600,1027221690,6760,6760,6760,6760,0
20240403,192500,1027221690,6760,6760,6760,6760,0
20240403,192400,1027221690,6760,6760,6760,6760,0
20240403,192300,1027221690,6760,6760,6760,6760,0
20240403,192200,1027221690,6760,6760,6760,6760,0
20240403,192100,1027221690,6760,6760,6760,6760,0
20240403,192000,1027221690,6760,6760,6760,6760,0
20240403,191900,1027221690,6760,6760,6760,6760,9009
20240403,191800,1027221690,6760,6760,6760,6760,0
20240403,191700,1027221690,6760,6760,6760,6760,0
20240403,191600,1027221690,6760,6760,6760,6760,0
20240403,191500,1027221690,6760,6760,6760,6760,0
20240403,191400,1027221690,6760,6760,6760,6760,0
20240403,191300,1027221690,6760,6760,6760,6760,0
20240403,191200,1027221690,6760,6760,6760,6760,0
20240403,191100,1027221690,6760,6760,6760,6760,0
20240403,191000,1027221690,6760,6760,6760,6760,0
20240403,190900,1027221690,6760,6760,6760,6760,0
20240403,190800,1027221690,6760,6760,6760,6760,0
20240403,190700,1027221690,6760,6760,6760,6760,0
20240403,190600,1027221690,6760,6760,6760,6760,0
20240403,190500,1027221690,6760,6760,6760,6760,0
20240403,190400,1027221690,6760,6760,6760,6760,0
20240403,190300,1027221690,6760,6760,6760,6760,0
20240403,190200,1027221690,6760,6760,6760,6760,0
20240403,190100,1027221690,6760,6760,6760,6760,0
20240403,190000,1027221690,6760,6760,6760,6760,0
20240403,185900,1027221690,6760,6760,6760,6760,0
20240403,185800,1027221690,6760,6760,6760,6760,0
20240403,185700,1027221690,6760,6760,6760,6760,0
20240403,185600,1027221690,6760,6760,6760,6760,0
20240403,185500,1027221690,6760,6760,6760,6760,0
20240403,185400,1027221690,6760,6760,6760,6760,0
20240403,185300,1027221690,6760,6760,6760,6760,0
20240403,185200,1027221690,6760,6760,6760,6760,0
20240403,185100,1027221690,6760,6760,6760,6760,0
20240403,185000,1027221690,6760,6760,6760,6760,0
20240403,184900,1027221690,6760,6760,6760,6760,9009
20240403,184800,1027221690,6760,6760,6760,6760,0
20240403,184700,1027221690,6760,6760,6760,6760,0
20240403,184600,1027221690,6760,6760,6760,6760,0
20240403,184500,1027221690,6760,6760,6760,6760,0
20240403,184400,1027221690,6760,6760,6760,6760,0
20240403,184300,1027221690,6760,6760,6760,6760,0
20240403,184200,1027221690,6760,6760,6760,6760,0
20240403,184100,1027221690,6760,6760,6760,6760,0
20240403,184000,1027221690,6760,6760,6760,6760,0
20240403,183900,1027221690,6760,6760,6760,6760,0
20240403,183800,1027221690,6760,6760,6760,6760,0
20240403,183700,1027221690,6760,6760,6760,6760,0
20240403,183600,1027221690,6760,6760,6760,6760,0
20240403,183500,1027221690,6760,6760,6760,6760,0
20240403,183400,1027221690,6760,6760,6760,6760,0
20240403,183300,1027221690,6760,6760,6760,6760,0
20240403,183200,1027221690,6760,6760,6760,6760,0
20240403,183100,1027221690,6760,6760,6760,6760,0
20240403,183000,1027221690,6760,6760,6760,6760,0
20240403,182900,1027221690,6760,6760,6760,6760,0
20240403,182800,1027221690,6760,6760,6760,6760,0
20240403,182700,1027221690,6760,6760,6760,6760,0
20240403,182600,1027221690,6760,6760,6760,6760,0
20240403,182500,1027221690,6760,6760,6760,6760,0
20240403,182400,1027221690,6760,6760,6760,6760,0
20240403,182300,1027221690,6760,6760,6760,6760,0
20240403,182200,1027221690,6760,6760,6760,6760,0
20240403,182100,1027221690,6760,6760,6760,6760,0
20240403,182000,1027221690,6760,6760,6760,6760,0
20240403,181900,1027221690,6760,6760,6760,6760,9009
20240403,181800,1027221690,6760,6760,6760,6760,0
20240403,181700,1027221690,6760,6760,6760,6760,0
20240403,181600,1027221690,6760,6760,6760,6760,0
20240403,181500,1027221690,6760,6760,6760,6760,0
20240403,181400,1027221690,6760,6760,6760,6760,0
20240403,181300,1027221690,6760,6760,6760,6760,0
20240403,181200,1027221690,6760,6760,6760,6760,0
20240403,181100,1027221690,6760,6760,6760,6760,0
20240403,181000,1027221690,6760,6760,6760,6760,0
20240403,180900,1027221690,6760,6760,6760,6760,0
20240403,180800,1027221690,6760,6760,6760,6760,0
20240403,180700,1027221690,6760,6760,6760,6760,0
20240403,180600,1027221690,6760,6760,6760,6760,0
20240403,180500,1027221690,6760,6760,6760,6760,0
20240403,180400,1027221690,6760,6760,6760,6760,0
20240403,180300,1027221690,6760,6760,6760,6760,0
20240403,180200,1027221690,6760,6760,6760,6760,0
20240403,180100,1027221690,6760,6760,6760,6760,0
20240403,180000,1027221690,6760,6760,6760,6760,0
20240403,175900,1027221690,6760,6760,6760,6760,0
20240403,175800,1027221690,6760,6760,6760,6760,0
20240403,175700,1027221690,6760,6760,6760,6760,0
20240403,175600,1027221690,6760,6760,6760,6760,0
20240403,175500,1027221690,6760,6760,6760,6760,0
20240403,175400,1027221690,6760,6760,6760,6760,0
20240403,175300,1027221690,6760,6760,6760,6760,0
20240403,175200,1027221690,6760,6760,6760,6760,0
20240403,175100,1027221690,6760,6760,6760,6760,0
20240403,175000,1027221690,6760,6760,6760,6760,0
20240403,174900,1027221690,6760,6760,6760,6760,9009
20240403,174800,1027221690,6760,6760,6760,6760,0
20240403,174700,1027221690,6760,6760,6760,6760,0
20240403,174600,1027221690,6760,6760,6760,6760,0
20240403,174500,1027221690,6760,6760,6760,6760,0
20240403,174400,1027221690,6760,6760,6760,6760,0
20240403,174300,1027221690,6760,6760,6760,6760,0
20240403,174200,1027221690,6760,6760,6760,6760,0
20240403,174100,1027221690,6760,6760,6760,6760,0
20240403,174000,1027221690,6760,6760,6760,6760,0
20240403,173900,1027221690,6760,6760,6760,6760,0
20240403,173800,1027221690,6760,6760,6760,6760,0
20240403,173700,1027221690,6760,6760,6760,6760,0
20240403,173600,1027221690,6760,6760,6760,6760,0
20240403,173500,1027221690,6760,6760,6760,6760,0
20240403,173400,1027221690,6760,6760,6760,6760,0
20240403,173300,1027221690,6760,6760,6760,6760,0
20240403,173200,1027221690,6760,6760,6760,6760,0
20240403,173100,1027221690,6760,6760,6760,6760,0
20240403,173000,1027221690,6760,6760,6760,6760,0
20240403,172900,1027221690,6760,6760,6760,6760,0
20240403,172800,1027221690,6760,6760,6760,6760,0
20240403,172700,1027221690,6760,6760,6760,6760,0
20240403,172600,1027221690,6760,6760,6760,6760,0
20240403,172500,1027221690,6760,6760,6760,6760,0
20240403,172400,1027221690,6760,6760,6760,6760,0
20240403,172300,1027221690,6760,6760,6760,6760,0
20240403,172200,1027221690,6760,6760,6760,6760,0
20240403,172100,1027221690,6760,6760,6760,6760,0
20240403,172000,1027221690,6760,6760,6760,6760,0
20240403,171900,1027221690,6760,6760,6760,6760,9009
20240403,171800,1027221690,6760,6760,6760,6760,0
20240403,171700,1027221690,6760,6760,6760,6760,0
20240403,171600,1027221690,6760,6760,6760,6760,0
20240403,171500,1027221690,6760,6760,6760,6760,0
20240403,171400,1027221690,6760,6760,6760,6760,0
20240403,171300,1027221690,6760,6760,6760,6760,0
20240403,171200,1027221690,6760,6760,6760,6760,0
20240403,171100,1027221690,6760,6760,6760,6760,0
20240403,171000,1027221690,6760,6760,6760,6760,0
20240403,170900,1027221690,6760,6760,6760,6760,0
20240403,170800,1027221690,6760,6760,6760,6760,0
20240403,170700,1027221690,6760,6760,6760,6760,0
20240403,170600,1027221690,6760,6760,6760,6760,0
20240403,170500,1027221690,6760,6760,6760,6760,0
20240403,170400,1027221690,6760,6760,6760,6760,0
20240403,170300,1027221690,6760,6760,6760,6760,0
20240403,170200,1027221690,6760,6760,6760,6760,0
20240403,170100,1027221690,6760,6760,6760,6760,0
20240403,170000,1027221690,6760,6760,6760,6760,0
20240403,165900,1027221690,6760,6760,6760,6760,0
20240403,165800,1027221690,6760,6760,6760,6760,0
20240403,165700,1027221690,6760,6760,6760,6760,0
20240403,165600,1027221690,6760,6760,6760,6760,0
20240403,165500,1027221690,6760,6760,6760,6760,0
20240403,165400,1027221690,6760,6760,6760,6760,0
20240403,165300,1027221690,6760,6760,6760,6760,0
20240403,165200,1027221690,6760,6760,6760,6760,0
20240403,165100,1027221690,6760,6760,6760,6760,0
20240403,165000,1027221690,6760,6760,6760,6760,0
20240403,164900,1027221690,6760,6760,6760,6760,9009
20240403,164800,1027221690,6760,6760,6760,6760,0
20240403,164700,1027221690,6760,6760,6760,6760,0
20240403,164600,1027221690,6760,6760,6760,6760,0
20240403,164500,1027221690,6760,6760,6760,6760,0
20240403,164400,1027221690,6760,6760,6760,6760,0
20240403,164300,1027221690,6760,6760,6760,6760,0
20240403,164200,1027221690,6760,6760,6760,6760,0
20240403,164100,1027221690,6760,6760,6760,6760,0
20240403,164000,1027221690,6760,6760,6760,6760,0
20240403,163900,1027221690,6760,6760,6760,6760,0
20240403,163800,1027221690,6760,6760,6760,6760,0
20240403,163700,1027221690,6760,6760,6760,6760,0
20240403,163600,1027221690,6760,6760,6760,6760,0
20240403,163500,1027221690,6760,6760,6760,6760,0
20240403,163400,1027221690,6760,6760,6760,6760,0
20240403,163300,1027221690,6760,6760,6760,6760,0
20240403,163200,1027221690,6760,6760,6760,6760,0
20240403,163100,1027221690,6760,6760,6760,6760,0
20240403,163000,1027221690,6760,6760,6760,6760,0
20240403,162900,1027221690,6760,6760,6760,6760,0
20240403,162800,1027221690,6760,6760,6760,6760,0
20240403,162700,1027221690,6760,6760,6760,6760,0
20240403,162600,1027221690,6760,6760,6760,6760,0
20240403,162500,1027221690,6760,6760,6760,6760,0
20240403,162400,1027221690,6760,6760,6760,6760,0
20240403,162300,1027221690,6760,6760,6760,6760,0
20240403,162200,1027221690,6760,6760,6760,6760,0
20240403,162100,1027221690,6760,6760,6760,6760,0
20240403,162000,1027221690,6760,6760,6760,6760,0
20240403,161900,1027221690,6760,6760,6760,6760,9009
20240403,161800,1027221690,6760,6760,6760,6760,0
20240403,161700,1027221690,6760,6760,6760,6760,0
20240403,161600,1027221690,6760,6760,6760,6760,0
20240403,161500,1027221690,6760,6760,6760,6760,0
20240403,161400,1027221690,6760,6760,6760,6760,0
20240403,161300,1027221690,6760,6760,6760,6760,0
20240403,161200,1027221690,6760,6760,6760,6760,0
20240403,161100,1027221690,6760,6760,6760,6760,0
20240403,161000,1027221690,6760,6760,6760,6760,0
20240403,160900,1027221690,6760,6760,6760,6760,0
20240403,160800,1027221690,6760,6760,6760,6760,0
20240403,160700,1027221690,6760,6760,6760,6760,0
20240403,160600,1027221690,6760,6760,6760,6760,0
20240403,160500,1027221690,6760,6760,6760,6760,0
20240403,160400,1027221690,6760,6760,6760,6760,0
20240403,160300,1027221690,6760,6760,6760,6760,0
20240403,160200,1027221690,6760,6760,6760,6760,0
20240403,160100,1027221690,6760,6760,6760,6760,0
20240403,160000,1027221690,6760,6760,6760,6760,0
20240403,155900,1027221690,6760,6760,6760,6760,0
20240403,155800,1027221690,6760,6760,6760,6760,0
20240403,155700,1027221690,6760,6760,6760,6760,0
20240403,155600,1027221690,6760,6760,6760,6760,0
20240403,155500,1027221690,6760,6760,6760,6760,0
20240403,155400,1027221690,6760,6760,6760,6760,0
20240403,155300,1027221690,6760,6760,6760,6760,0
20240403,155200,1027221690,6760,6760,6760,6760,0
20240403,155100,1027221690,6760,6760,6760,6760,0
20240403,155000,1027221690,6760,6760,6760,6760,0
20240403,154900,1027221690,6760,6760,6760,6760,9009
20240403,154800,1027221690,6760,6760,6760,6760,0
20240403,154700,1027221690,6760,6760,6760,6760,0
20240403,154600,1027221690,6760,6760,6760,6760,0
20240403,154500,1027221690,6760,6760,6760,6760,0
20240403,154400,1027221690,6760,6760,6760,6760,0
20240403,154300,1027221690,6760,6760,6760,6760,0
20240403,154200,1027221690,6760,6760,6760,6760,0
20240403,154100,1027221690,6760,6760,6760,6760,0
20240403,154000,1027221690,6760,6760,6760,6760,0
20240403,153900,1027221690,6760,6760,6760,6760,0
20240403,153800,1027221690,6760,6760,6760,6760,0
20240403,153700,1027221690,6760,6760,6760,6760,0
20240403,153600,1027221690,6760,6760,6760,6760,0
20240403,153500,1027221690,6760,6760,6760,6760,0
20240403,153400,1027221690,6760,6760,6760,6760,0
20240403,153300,1027221690,6760,6760,6760,6760,0
20240403,153200,1027221690,6760,6760,6760,6760,0
20240403,153100,1027221690,6760,6760,6760,6760,0
20240403,153000,1027221690,6760,6760,6760,6760,9009
20240403,152900,966320850,6760,6760,6760,6760,0
20240403,152800,966320850,6760,6760,6760,6760,0
20240403,152700,966320850,6760,6760,6760,6760,0
20240403,152600,966320850,6760,6760,6760,6760,0
20240403,152500,966320850,6760,6760,6760,6760,0
20240403,152400,966320850,6760,6760,6760,6760,0
20240403,152300,966320850,6760,6760,6760,6760,0
20240403,152200,966320850,6760,6760,6760,6760,0
20240403,152100,966320850,6760,6760,6760,6760,0
20240403,152000,966320850,6760,6760,6760,6760,0
20240403,151900,966320850,6760,6760,6760,6760,1017
20240403,151800,959445930,6750,6740,6750,6740,490
20240403,151700,956140430,6750,6750,6750,6740,105
20240403,151600,955431840,6750,6740,6750,6740,1932
20240403,151500,942393840,6740,6750,6750,6740,40
20240403,151400,942123880,6760,6750,6760,6740,5263
20240403,151300,906546060,6750,6760,6760,6740,3749
20240403,151200,881235240,6760,6760,6760,6760,65
20240403,151100,880795840,6750,6750,6750,6750,150
20240403,151000,879783340,6750,6760,6760,6750,3065
20240403,150900,859063950,6760,6760,6760,6760,1436
20240403,150800,849356590,6780,6780,6780,6780,0
20240403,150700,849356590,6780,6780,6780,6780,239
20240403,150600,847736170,6780,6780,6780,6780,213
20240403,150500,846292030,6780,6780,6780,6780,13
20240403,150400,846203890,6780,6780,6780,6780,48
20240403,150300,845878450,6760,6760,6760,6760,1
20240403,150200,845871690,6760,6760,6760,6760,300
20240403,150100,843843690,6770,6770,6770,6770,10
20240403,150000,843775990,6770,6770,6770,6770,13
20240403,145900,843687980,6770,6770,6770,6770,0
20240403,145800,843687980,6770,6770,6770,6770,63
20240403,145700,843261470,6760,6760,6760,6760,28
20240403,145600,843072190,6760,6760,6760,6760,11
20240403,145500,842997830,6780,6780,6780,6780,2
20240403,145400,842984270,6780,6780,6780,6770,342
20240403,145300,840667720,6780,6780,6780,6780,0
20240403,145200,840667720,6780,6770,6780,6770,319
20240403,145100,838507960,6770,6780,6780,6770,360
20240403,145000,836070160,6760,6760,6760,6760,0
20240403,144900,836070160,6760,6760,6760,6760,0
20240403,144800,836070160,6760,6770,6770,6760,1890
20240403,144700,823276440,6780,6780,6780,6780,51
20240403,144600,822930660,6770,6780,6780,6770,254
20240403,144500,821209980,6770,6780,6780,6770,1028
20240403,144400,814250140,6780,6780,6780,6780,0
20240403,144300,814250140,6780,6780,6780,6780,51
20240403,144200,813904360,6780,6780,6780,6780,159
20240403,144100,812826340,6780,6780,6780,6780,0
20240403,144000,812826340,6780,6780,6780,6780,2
20240403,143900,812812780,6770,6770,6770,6770,200
20240403,143800,811458780,6760,6760,6760,6760,761
20240403,143700,806314420,6760,6780,6780,6760,320
20240403,143600,804150220,6770,6770,6770,6770,163
20240403,143500,803046710,6770,6770,6770,6770,8
20240403,143400,802992550,6760,6770,6770,6760,15
20240403,143300,802891120,6770,6770,6770,6770,12
20240403,143200,802809880,6760,6760,6760,6760,1837
20240403,143100,790391760,6760,6760,6760,6760,0
20240403,143000,790391760,6760,6760,6760,6760,0
20240403,142900,790391760,6760,6760,6760,6760,28
20240403,142800,790202480,6790,6770,6790,6770,301
20240403,142700,788161220,6770,6780,6780,6770,67
20240403,142600,787707450,6770,6770,6770,6770,2
20240403,142500,787693910,6770,6770,6780,6770,116
20240403,142400,786908580,6770,6770,6770,6770,100
20240403,142300,786231580,6760,6760,6760,6760,0
20240403,142200,786231580,6760,6760,6770,6760,1222
20240403,142100,777969860,6770,6770,6770,6770,1380
20240403,142000,768627260,6770,6770,6770,6770,0
20240403,141900,768627260,6770,6770,6780,6770,20
20240403,141800,768491770,6780,6780,6780,6780,0
20240403,141700,768491770,6780,6780,6780,6780,0
20240403,141600,768491770,6780,6780,6780,6770,33
20240403,141500,768268050,6770,6780,6780,6770,2781
20240403,141400,749437870,6780,6780,6780,6780,0
20240403,141300,749437870,6780,6780,6780,6780,553
20240403,141200,745688530,6780,6780,6780,6780,0
20240403,141100,745688530,6780,6780,6780,6780,0
20240403,141000,745688530,6780,6780,6780,6780,2
20240403,140900,745674970,6780,6780,6780,6780,0
20240403,140800,745674970,6780,6780,6780,6780,0
20240403,140700,745674970,6780,6780,6780,6780,1
20240403,140600,745668190,6790,6790,6790,6790,1
20240403,140500,745661400,6780,6780,6780,6780,0
20240403,140400,745661400,6780,6780,6800,6780,18
20240403,140300,745539340,6790,6780,6790,6780,756
20240403,140200,740410530,6780,6780,6780,6780,37
20240403,140100,740159670,6770,6780,6780,6760,58
20240403,140000,739766500,6780,6780,6780,6780,0
20240403,135900,739766500,6780,6780,6780,6780,1
20240403,135800,739759720,6760,6760,6760,6760,2
20240403,135700,739746200,6780,6780,6780,6780,48
20240403,135600,739420760,6780,6780,6780,6780,0
20240403,135500,739420760,6780,6760,6780,6760,2
20240403,135400,739407220,6770,6770,6770,6770,1
20240403,135300,739400450,6760,6770,6770,6760,238
20240403,135200,737791190,6760,6760,6760,6760,2
20240403,135100,737777670,6780,6780,6780,6780,0
20240403,135000,737777670,6780,6760,6780,6760,3
20240403,134900,737757360,6750,6760,6790,6750,8
20240403,134800,737703140,6750,6800,6800,6750,2
20240403,134700,737689590,6750,6780,6780,6750,2000
20240403,134600,724178340,6780,6780,6780,6780,2
20240403,134500,724164780,6780,6780,6780,6780,0
20240403,134400,724164780,6780,6780,6780,6780,0
20240403,134300,724164780,6780,6780,6780,6780,1
20240403,134200,724158000,6800,6780,6800,6780,606
20240403,134100,720049240,6770,6770,6770,6770,0
20240403,134000,720049240,6770,6770,6770,6770,2
20240403,133900,720035700,6780,6770,6780,6770,8
20240403,133800,719981480,6760,6760,6760,6760,2
20240403,133700,719967960,6750,6760,6760,6750,3001
20240403,133600,699703250,6770,6780,6780,6770,458
20240403,133500,696602360,6780,6780,6780,6780,0
20240403,133400,696602360,6780,6780,6780,6780,644
20240403,133300,692236040,6790,6790,6790,6790,144
20240403,133200,691258280,6790,6790,6790,6790,241
20240403,133100,689621890,6790,6790,6790,6790,17
20240403,133000,689506460,6800,6790,6800,6790,20
20240403,132900,689370650,6780,6780,6780,6780,7
20240403,132800,689323190,6780,6780,6790,6780,2259
20240403,132700,673996260,6780,6780,6780,6780,0
20240403,132600,673996260,6780,6780,6780,6780,836
20240403,132500,668328180,6770,6780,6780,6770,1836
20240403,132400,655880110,6780,6780,6780,6780,230
20240403,132300,654320710,6780,6770,6780,6770,2
20240403,132200,654307160,6780,6780,6780,6770,876
20240403,132100,648367900,6780,6780,6780,6780,0
20240403,132000,648367900,6780,6780,6780,6780,112
20240403,131900,647608540,6770,6770,6770,6770,1
20240403,131800,647601770,6750,6760,6760,6750,5000
20240403,131700,613847310,6750,6780,6780,6750,5000
20240403,131600,580075480,6780,6780,6780,6780,2
20240403,131500,580061920,6780,6780,6780,6780,1000
20240403,131400,573281920,6780,6780,6780,6780,1001
20240403,131300,566495140,6780,6790,6800,6780,112
20240403,131200,565735750,6800,6800,6800,6800,0
20240403,131100,565735750,6800,6800,6800,6800,2
20240403,131000,565722150,6780,6780,6800,6780,170
20240403,130900,564569350,6780,6800,6800,6780,1523
20240403,130800,554220990,6790,6790,6790,6790,720
20240403,130700,549332190,6780,6780,6780,6780,1
20240403,130600,549325410,6780,6780,6780,6780,309
20240403,130500,547230390,6760,6760,6760,6760,500
20240403,130400,543850390,6760,6760,6760,6760,2
20240403,130300,543836870,6780,6760,6780,6760,305
20240403,130200,541771810,6750,6760,6760,6750,548
20240403,130100,538072650,6760,6760,6760,6760,1
20240403,130000,538065890,6760,6760,6760,6760,2
20240403,125900,538052370,6780,6770,6780,6770,3
20240403,125800,538032050,6760,6760,6760,6760,2
20240403,125700,538018530,6750,6750,6750,6750,0
20240403,125600,538018530,6750,6750,6750,6750,0
20240403,125500,538018530,6750,6760,6760,6750,2
20240403,125400,538005020,6760,6760,6760,6760,17
20240403,125300,537890100,6760,6760,6760,6760,0
20240403,125200,537890100,6760,6750,6760,6750,3
20240403,125100,537869840,6780,6780,6780,6780,0
20240403,125000,537869840,6780,6780,6780,6780,0
20240403,124900,537869840,6780,6780,6780,6780,0
20240403,124800,537869840,6780,6780,6780,6780,0
20240403,124700,537869840,6780,6780,6780,6780,0
20240403,124600,537869840,6780,6760,6780,6760,202
20240403,124500,536500300,6740,6740,6740,6740,0
20240403,124400,536500300,6740,6750,6750,6740,1477
20240403,124300,526544540,6760,6760,6760,6760,2
20240403,124200,526531020,6780,6780,6780,6780,0
20240403,124100,526531020,6780,6780,6780,6780,0
20240403,124000,526531020,6780,6750,6780,6750,525
20240403,123900,522972760,6770,6770,6770,6770,0
20240403,123800,522972760,6770,6770,6770,6770,1
20240403,123700,522965990,6740,6760,6760,6740,70
20240403,123600,522492880,6740,6750,6750,6740,402
20240403,123500,519779390,6750,6750,6750,6750,55
20240403,123400,519408140,6750,6750,6750,6750,0
20240403,123300,519408140,6750,6750,6750,6750,2
20240403,123200,519394640,6750,6750,6760,6750,301
20240403,123100,517362880,6750,6750,6750,6750,0
20240403,123000,517362880,6750,6750,6750,6750,2
20240403,122900,517349380,6760,6760,6760,6760,0
20240403,122800,517349380,6760,6760,6760,6760,9
20240403,122700,517288540,6760,6760,6760,6760,1
20240403,122600,517281780,6770,6750,6770,6750,584
20240403,122500,513339730,6750,6750,6750,6750,1
20240403,122400,513332980,6760,6750,6760,6750,423
20240403,122300,510477600,6770,6770,6770,6770,0
20240403,122200,510477600,6770,6760,6770,6750,5097
20240403,122100,476069320,6760,6760,6760,6760,1
20240403,122000,476062560,6780,6760,6780,6760,5
20240403,121900,476028710,6750,6750,6750,6750,901
20240403,121800,469946960,6750,6780,6780,6750,16
20240403,121700,469838570,6750,6750,6750,6750,5
20240403,121600,469804820,6770,6760,6770,6760,300
20240403,121500,467773830,6770,6770,6770,6770,24
20240403,121400,467611350,6770,6770,6770,6770,10
20240403,121300,467543650,6770,6770,6770,6770,0
20240403,121200,467543650,6770,6750,6770,6750,7
20240403,121100,467496300,6770,6770,6770,6770,0
20240403,121000,467496300,6770,6770,6770,6770,294
20240403,120900,465505920,6750,6750,6750,6750,1
20240403,120800,465499170,6770,6770,6770,6770,0
20240403,120700,465499170,6770,6770,6770,6770,50
20240403,120600,465160670,6750,6750,6750,6750,2
20240403,120500,465147170,6750,6760,6760,6750,355
20240403,120400,462748510,6770,6770,6770,6770,21
20240403,120300,462606340,6770,6760,6770,6750,1305
20240403,120200,453788430,6770,6770,6770,6770,0
20240403,120100,453788430,6770,6770,6770,6770,2
20240403,120000,453774890,6760,6760,6760,6760,145
20240403,115900,452794690,6760,6760,6760,6760,0
20240403,115800,452794690,6760,6760,6760,6760,4
20240403,115700,452767650,6760,6760,6760,6760,1
20240403,115600,452760890,6760,6760,6760,6760,0
20240403,115500,452760890,6760,6760,6760,6760,152
20240403,115400,451733370,6750,6760,6760,6750,472
20240403,115300,448546390,6760,6760,6760,6760,1434
20240403,115200,438852550,6760,6760,6760,6760,0
20240403,115100,438852550,6760,6760,6760,6760,1873
20240403,115000,426191070,6780,6780,6780,6780,38
20240403,114900,425933430,6760,6760,6760,6760,62
20240403,114800,425514310,6760,6770,6770,6760,39
20240403,114700,425250310,6770,6770,6770,6770,13
20240403,114600,425162300,6770,6770,6770,6770,0
20240403,114500,425162300,6770,6770,6770,6770,1
20240403,114400,425155530,6760,6760,6760,6760,0
20240403,114300,425155530,6760,6760,6760,6760,0
20240403,114200,425155530,6760,6760,6760,6760,2
20240403,114100,425142010,6780,6780,6780,6780,0
20240403,114000,425142010,6780,6780,6780,6780,1
20240403,113900,425135230,6760,6760,6760,6760,1
20240403,113800,425128470,6760,6770,6770,6760,80
20240403,113700,424586880,6770,6770,6770,6770,150
20240403,113600,423571380,6770,6770,6770,6770,2
20240403,113500,423557840,6770,6770,6770,6770,0
20240403,113400,423557840,6770,6770,6770,6770,0
20240403,113300,423557840,6770,6770,6770,6770,1
20240403,113200,423551070,6780,6780,6780,6780,2
20240403,113100,423537510,6780,6780,6780,6780,1
20240403,113000,423530730,6770,6770,6770,6770,2
20240403,112900,423517190,6760,6760,6760,6760,0
20240403,112800,423517190,6760,6770,6770,6760,2080
20240403,112700,409455350,6770,6760,6770,6760,2500
20240403,112600,392540350,6760,6760,6760,6760,120
20240403,112500,391729150,6770,6770,6770,6770,0
20240403,112400,391729150,6770,6760,6770,6760,3
20240403,112300,391708850,6790,6770,6790,6770,2
20240403,112200,391695290,6790,6790,6790,6790,0
20240403,112100,391695290,6790,6790,6790,6790,0
20240403,112000,391695290,6790,6770,6790,6770,530
20240403,111900,388107170,6770,6770,6770,6770,0
20240403,111800,388107170,6770,6770,6770,6770,2
20240403,111700,388093630,6790,6790,6790,6790,2
20240403,111600,388080050,6770,6770,6770,6770,192
20240403,111500,386780210,6770,6760,6770,6760,172
20240403,111400,385615780,6770,6770,6770,6770,5
20240403,111300,385581930,6770,6770,6770,6770,50
20240403,111200,385243430,6760,6760,6760,6760,2
20240403,111100,385229910,6760,6760,6760,6760,0
20240403,111000,385229910,6760,6760,6760,6760,207
20240403,110900,383830590,6760,6760,6760,6760,2
20240403,110800,383817070,6760,6760,6760,6760,79
20240403,110700,383283030,6760,6760,6760,6760,5
20240403,110600,383249230,6770,6760,6770,6760,1003
20240403,110500,376468940,6770,6770,6770,6770,305
20240403,110400,374404090,6770,6760,6770,6760,619
20240403,110300,370219460,6760,6760,6760,6760,1
20240403,110200,370212700,6760,6760,6760,6760,40
20240403,110100,369942300,6760,6760,6760,6760,30
20240403,110000,369739500,6760,6760,6760,6760,1
20240403,105900,369732740,6770,6770,6770,6770,0
20240403,105800,369732740,6770,6770,6770,6770,100
20240403,105700,369055740,6770,6760,6770,6760,245
20240403,105600,367399520,6760,6760,6760,6760,0
20240403,105500,367399520,6760,6760,6760,6760,304
20240403,105400,365344480,6760,6760,6760,6760,0
20240403,105300,365344480,6760,6770,6770,6760,1335
20240403,105200,356306540,6770,6770,6770,6770,77
20240403,105100,355785250,6770,6770,6770,6770,0
20240403,105000,355785250,6770,6770,6770,6770,299
20240403,104900,353761020,6770,6780,6780,6770,146
20240403,104800,352772590,6770,6770,6770,6770,186
20240403,104700,351513370,6780,6780,6780,6780,45
20240403,104600,351208270,6780,6780,6780,6780,200
20240403,104500,349852270,6790,6790,6790,6790,0
20240403,104400,349852270,6790,6790,6790,6790,0
20240403,104300,349852270,6790,6790,6790,6790,0
20240403,104200,349852270,6790,6790,6790,6790,1
20240403,104100,349845480,6770,6790,6790,6770,4
20240403,104000,349818380,6790,6780,6790,6780,530
20240403,103900,346222440,6780,6780,6780,6780,0
20240403,103800,346222440,6780,6780,6780,6780,4
20240403,103700,346195320,6780,6780,6780,6780,70
20240403,103600,345720720,6760,6780,6780,6760,1230
20240403,103500,337405900,6780,6780,6780,6780,1
20240403,103400,337399120,6780,6780,6780,6780,0
20240403,103300,337399120,6780,6770,6780,6760,90
20240403,103200,336789700,6780,6780,6780,6780,0
20240403,103100,336789700,6780,6780,6780,6780,10
20240403,103000,336721900,6790,6790,6790,6790,1
20240403,102900,336715110,6790,6790,6790,6790,0
20240403,102800,336715110,6790,6790,6790,6790,0
20240403,102700,336715110,6790,6790,6790,6790,0
20240403,102600,336715110,6790,6760,6790,6760,601
20240403,102500,332652320,6800,6760,6800,6760,801
20240403,102400,327237520,6760,6760,6760,6760,20
20240403,102300,327102320,6800,6760,6800,6760,26
20240403,102200,326926520,6760,6770,6770,6760,16
20240403,102100,326818210,6770,6770,6770,6770,500
20240403,102000,323433210,6770,6780,6780,6770,140
20240403,101900,322485320,6780,6780,6780,6780,4
20240403,101800,322458200,6780,6780,6780,6780,10
20240403,101700,322390400,6780,6790,6790,6780,343
20240403,101600,320063230,6780,6780,6780,6780,0
20240403,101500,320063230,6780,6780,6780,6780,36
20240403,101400,319819150,6780,6780,6780,6780,1
20240403,101300,319812370,6800,6780,6800,6780,374
20240403,101200,317276500,6790,6800,6800,6790,150
20240403,101100,316257970,6800,6800,6800,6800,0
20240403,101000,316257970,6800,6800,6800,6800,122
20240403,100900,315428370,6790,6790,6790,6790,150
20240403,100800,314409870,6790,6800,6800,6790,211
20240403,100700,312976450,6800,6810,6810,6800,222
20240403,100600,311466830,6820,6820,6820,6820,0
20240403,100500,311466830,6820,6820,6820,6820,0
20240403,100400,311466830,6820,6820,6820,6820,0
20240403,100300,311466830,6820,6820,6820,6820,7
20240403,100200,311419090,6820,6820,6820,6820,0
20240403,100100,311419090,6820,6800,6820,6800,1001
20240403,100000,304609240,6800,6800,6800,6800,106
20240403,095900,303888440,6800,6800,6800,6800,72
20240403,095800,303398840,6800,6800,6800,6790,90
20240403,095700,302787690,6800,6790,6800,6790,628
20240403,095600,298523490,6790,6790,6790,6790,1
20240403,095500,298516700,6750,6790,6790,6750,104
20240403,095400,297810700,6790,6760,6790,6750,346
20240403,095300,295468160,6790,6770,6800,6770,24
20240403,095200,295305210,6750,6750,6750,6750,0
20240403,095100,295305210,6750,6760,6760,6750,135
20240403,095000,294393290,6750,6750,6750,6750,0
20240403,094900,294393290,6750,6750,6750,6750,50
20240403,094800,294055790,6810,6760,6810,6750,548
20240403,094700,290353020,6760,6800,6800,6760,1129
20240403,094600,282713600,6770,6790,6800,6770,982
20240403,094500,276061370,6800,6800,6800,6800,13
20240403,094400,275972970,6770,6780,6810,6770,956
20240403,094300,269499420,6820,6820,6820,6820,0
20240403,094200,269499420,6820,6820,6820,6820,13
20240403,094100,269410760,6780,6790,6830,6780,218
20240403,094000,267931930,6780,6800,6800,6780,6
20240403,093900,267891190,6840,6790,6840,6790,1035
20240403,093800,260840430,6760,6760,6760,6760,100
20240403,093700,260164430,6750,6750,6750,6750,4
20240403,093600,260137430,6790,6750,6790,6750,3
20240403,093500,260117140,6760,6760,6760,6760,380
20240403,093400,257548340,6750,6770,6770,6750,1000
20240403,093300,250788550,6760,6770,6770,6760,855
20240403,093200,245004440,6760,6770,6770,6760,70
20240403,093100,244531190,6770,6770,6770,6770,29
20240403,093000,244334860,6770,6770,6770,6770,342
20240403,092900,242019520,6760,6770,6770,6760,12
20240403,092800,241938290,6770,6770,6770,6770,410
20240403,092700,239162590,6790,6790,6790,6790,103
20240403,092600,238463220,6790,6790,6790,6790,189
20240403,092500,237179910,6800,6800,6800,6800,2000
20240403,092400,223579910,6800,6750,6800,6750,1192
20240403,092300,215500770,6760,6740,6760,6740,73
20240403,092200,215008590,6760,6750,6760,6740,634
20240403,092100,210734040,6750,6750,6760,6750,536
20240403,092000,207113330,6750,6750,6760,6750,917
20240403,091900,200921530,6750,6750,6750,6750,30
20240403,091800,200719030,6750,6750,6760,6740,3068
20240403,091700,180010090,6760,6760,6760,6760,18
20240403,091600,179888410,6760,6760,6760,6750,4110
20240403,091500,152129810,6750,6760,6760,6750,2002
20240403,091400,138603430,6760,6760,6790,6750,1083
20240403,091300,131283940,6760,6760,6760,6760,3000
20240403,091200,111003940,6780,6780,6780,6760,981
20240403,091100,104364050,6780,6780,6780,6780,119
20240403,091000,103557230,6800,6800,6800,6800,50
20240403,090900,103217230,6810,6810,6810,6810,179
20240403,090800,101998240,6810,6780,6820,6770,303
20240403,090700,99943570,6770,6770,6770,6770,240
20240403,090600,98318770,6770,6820,6820,6770,1078
20240403,090500,91014360,6820,6820,6820,6820,26
20240403,090400,90837040,6820,6770,6820,6760,5795
20240403,090300,51562110,6770,6760,6780,6760,328
20240403,090200,49339450,6780,6800,6800,6760,3312
20240403,090100,26900270,6810,6810,6840,6790,2333
20240403,090000,11044070,6810,6860,6860,6810,1613