KissMeData/087600/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194200,365465810,9340,9340,9340,9340,649
20240403,194100,365465810,9340,9340,9340,9340,0
20240403,194000,365465810,9340,9340,9340,9340,0
20240403,193900,365465810,9340,9340,9340,9340,0
20240403,193800,365465810,9340,9340,9340,9340,0
20240403,193700,365465810,9340,9340,9340,9340,0
20240403,193600,365465810,9340,9340,9340,9340,0
20240403,193500,365465810,9340,9340,9340,9340,0
20240403,193400,365465810,9340,9340,9340,9340,0
20240403,193300,365465810,9340,9340,9340,9340,0
20240403,193200,365465810,9340,9340,9340,9340,0
20240403,193100,365465810,9340,9340,9340,9340,0
20240403,193000,365465810,9340,9340,9340,9340,0
20240403,192900,365465810,9340,9340,9340,9340,0
20240403,192800,365465810,9340,9340,9340,9340,0
20240403,192700,365465810,9340,9340,9340,9340,0
20240403,192600,365465810,9340,9340,9340,9340,0
20240403,192500,365465810,9340,9340,9340,9340,0
20240403,192400,365465810,9340,9340,9340,9340,0
20240403,192300,365465810,9340,9340,9340,9340,0
20240403,192200,365465810,9340,9340,9340,9340,0
20240403,192100,365465810,9340,9340,9340,9340,0
20240403,192000,365465810,9340,9340,9340,9340,0
20240403,191900,365465810,9340,9340,9340,9340,0
20240403,191800,365465810,9340,9340,9340,9340,0
20240403,191700,365465810,9340,9340,9340,9340,0
20240403,191600,365465810,9340,9340,9340,9340,0
20240403,191500,365465810,9340,9340,9340,9340,0
20240403,191400,365465810,9340,9340,9340,9340,0
20240403,191300,365465810,9340,9340,9340,9340,0
20240403,191200,365465810,9340,9340,9340,9340,649
20240403,191100,365465810,9340,9340,9340,9340,0
20240403,191000,365465810,9340,9340,9340,9340,0
20240403,190900,365465810,9340,9340,9340,9340,0
20240403,190800,365465810,9340,9340,9340,9340,0
20240403,190700,365465810,9340,9340,9340,9340,0
20240403,190600,365465810,9340,9340,9340,9340,0
20240403,190500,365465810,9340,9340,9340,9340,0
20240403,190400,365465810,9340,9340,9340,9340,0
20240403,190300,365465810,9340,9340,9340,9340,0
20240403,190200,365465810,9340,9340,9340,9340,0
20240403,190100,365465810,9340,9340,9340,9340,0
20240403,190000,365465810,9340,9340,9340,9340,0
20240403,185900,365465810,9340,9340,9340,9340,0
20240403,185800,365465810,9340,9340,9340,9340,0
20240403,185700,365465810,9340,9340,9340,9340,0
20240403,185600,365465810,9340,9340,9340,9340,0
20240403,185500,365465810,9340,9340,9340,9340,0
20240403,185400,365465810,9340,9340,9340,9340,0
20240403,185300,365465810,9340,9340,9340,9340,0
20240403,185200,365465810,9340,9340,9340,9340,0
20240403,185100,365465810,9340,9340,9340,9340,0
20240403,185000,365465810,9340,9340,9340,9340,0
20240403,184900,365465810,9340,9340,9340,9340,0
20240403,184800,365465810,9340,9340,9340,9340,0
20240403,184700,365465810,9340,9340,9340,9340,0
20240403,184600,365465810,9340,9340,9340,9340,0
20240403,184500,365465810,9340,9340,9340,9340,0
20240403,184400,365465810,9340,9340,9340,9340,0
20240403,184300,365465810,9340,9340,9340,9340,0
20240403,184200,365465810,9340,9340,9340,9340,649
20240403,184100,365465810,9340,9340,9340,9340,0
20240403,184000,365465810,9340,9340,9340,9340,0
20240403,183900,365465810,9340,9340,9340,9340,0
20240403,183800,365465810,9340,9340,9340,9340,0
20240403,183700,365465810,9340,9340,9340,9340,0
20240403,183600,365465810,9340,9340,9340,9340,0
20240403,183500,365465810,9340,9340,9340,9340,0
20240403,183400,365465810,9340,9340,9340,9340,0
20240403,183300,365465810,9340,9340,9340,9340,0
20240403,183200,365465810,9340,9340,9340,9340,0
20240403,183100,365465810,9340,9340,9340,9340,0
20240403,183000,365465810,9340,9340,9340,9340,0
20240403,182900,365465810,9340,9340,9340,9340,0
20240403,182800,365465810,9340,9340,9340,9340,0
20240403,182700,365465810,9340,9340,9340,9340,0
20240403,182600,365465810,9340,9340,9340,9340,0
20240403,182500,365465810,9340,9340,9340,9340,0
20240403,182400,365465810,9340,9340,9340,9340,0
20240403,182300,365465810,9340,9340,9340,9340,0
20240403,182200,365465810,9340,9340,9340,9340,0
20240403,182100,365465810,9340,9340,9340,9340,0
20240403,182000,365465810,9340,9340,9340,9340,0
20240403,181900,365465810,9340,9340,9340,9340,0
20240403,181800,365465810,9340,9340,9340,9340,0
20240403,181700,365465810,9340,9340,9340,9340,0
20240403,181600,365465810,9340,9340,9340,9340,0
20240403,181500,365465810,9340,9340,9340,9340,0
20240403,181400,365465810,9340,9340,9340,9340,0
20240403,181300,365465810,9340,9340,9340,9340,0
20240403,181200,365465810,9340,9340,9340,9340,649
20240403,181100,365465810,9340,9340,9340,9340,0
20240403,181000,365465810,9340,9340,9340,9340,0
20240403,180900,365465810,9340,9340,9340,9340,0
20240403,180800,365465810,9340,9340,9340,9340,0
20240403,180700,365465810,9340,9340,9340,9340,0
20240403,180600,365465810,9340,9340,9340,9340,0
20240403,180500,365465810,9340,9340,9340,9340,0
20240403,180400,365465810,9340,9340,9340,9340,0
20240403,180300,365465810,9340,9340,9340,9340,0
20240403,180200,365465810,9340,9340,9340,9340,0
20240403,180100,365465810,9340,9340,9340,9340,0
20240403,180000,365465810,9340,9340,9340,9340,0
20240403,175900,365465810,9340,9340,9340,9340,0
20240403,175800,365465810,9340,9340,9340,9340,0
20240403,175700,365465810,9340,9340,9340,9340,0
20240403,175600,365465810,9340,9340,9340,9340,0
20240403,175500,365465810,9340,9340,9340,9340,0
20240403,175400,365465810,9340,9340,9340,9340,0
20240403,175300,365465810,9340,9340,9340,9340,0
20240403,175200,365465810,9340,9340,9340,9340,0
20240403,175100,365465810,9340,9340,9340,9340,0
20240403,175000,365465810,9340,9340,9340,9340,0
20240403,174900,365465810,9340,9340,9340,9340,0
20240403,174800,365465810,9340,9340,9340,9340,0
20240403,174700,365465810,9340,9340,9340,9340,0
20240403,174600,365465810,9340,9340,9340,9340,0
20240403,174500,365465810,9340,9340,9340,9340,0
20240403,174400,365465810,9340,9340,9340,9340,0
20240403,174300,365465810,9340,9340,9340,9340,0
20240403,174200,365465810,9340,9340,9340,9340,649
20240403,174100,365465810,9340,9340,9340,9340,0
20240403,174000,365465810,9340,9340,9340,9340,0
20240403,173900,365465810,9340,9340,9340,9340,0
20240403,173800,365465810,9340,9340,9340,9340,0
20240403,173700,365465810,9340,9340,9340,9340,0
20240403,173600,365465810,9340,9340,9340,9340,0
20240403,173500,365465810,9340,9340,9340,9340,0
20240403,173400,365465810,9340,9340,9340,9340,0
20240403,173300,365465810,9340,9340,9340,9340,0
20240403,173200,365465810,9340,9340,9340,9340,0
20240403,173100,365465810,9340,9340,9340,9340,0
20240403,173000,365465810,9340,9340,9340,9340,0
20240403,172900,365465810,9340,9340,9340,9340,0
20240403,172800,365465810,9340,9340,9340,9340,0
20240403,172700,365465810,9340,9340,9340,9340,0
20240403,172600,365465810,9340,9340,9340,9340,0
20240403,172500,365465810,9340,9340,9340,9340,0
20240403,172400,365465810,9340,9340,9340,9340,0
20240403,172300,365465810,9340,9340,9340,9340,0
20240403,172200,365465810,9340,9340,9340,9340,0
20240403,172100,365465810,9340,9340,9340,9340,0
20240403,172000,365465810,9340,9340,9340,9340,0
20240403,171900,365465810,9340,9340,9340,9340,0
20240403,171800,365465810,9340,9340,9340,9340,0
20240403,171700,365465810,9340,9340,9340,9340,0
20240403,171600,365465810,9340,9340,9340,9340,0
20240403,171500,365465810,9340,9340,9340,9340,0
20240403,171400,365465810,9340,9340,9340,9340,0
20240403,171300,365465810,9340,9340,9340,9340,0
20240403,171200,365465810,9340,9340,9340,9340,649
20240403,171100,365465810,9340,9340,9340,9340,0
20240403,171000,365465810,9340,9340,9340,9340,0
20240403,170900,365465810,9340,9340,9340,9340,0
20240403,170800,365465810,9340,9340,9340,9340,0
20240403,170700,365465810,9340,9340,9340,9340,0
20240403,170600,365465810,9340,9340,9340,9340,0
20240403,170500,365465810,9340,9340,9340,9340,0
20240403,170400,365465810,9340,9340,9340,9340,0
20240403,170300,365465810,9340,9340,9340,9340,0
20240403,170200,365465810,9340,9340,9340,9340,0
20240403,170100,365465810,9340,9340,9340,9340,0
20240403,170000,365465810,9340,9340,9340,9340,0
20240403,165900,365465810,9340,9340,9340,9340,0
20240403,165800,365465810,9340,9340,9340,9340,0
20240403,165700,365465810,9340,9340,9340,9340,0
20240403,165600,365465810,9340,9340,9340,9340,0
20240403,165500,365465810,9340,9340,9340,9340,0
20240403,165400,365465810,9340,9340,9340,9340,0
20240403,165300,365465810,9340,9340,9340,9340,0
20240403,165200,365465810,9340,9340,9340,9340,0
20240403,165100,365465810,9340,9340,9340,9340,0
20240403,165000,365465810,9340,9340,9340,9340,0
20240403,164900,365465810,9340,9340,9340,9340,0
20240403,164800,365465810,9340,9340,9340,9340,0
20240403,164700,365465810,9340,9340,9340,9340,0
20240403,164600,365465810,9340,9340,9340,9340,0
20240403,164500,365465810,9340,9340,9340,9340,0
20240403,164400,365465810,9340,9340,9340,9340,0
20240403,164300,365465810,9340,9340,9340,9340,0
20240403,164200,365465810,9340,9340,9340,9340,649
20240403,164100,365465810,9340,9340,9340,9340,0
20240403,164000,365465810,9340,9340,9340,9340,0
20240403,163900,365465810,9340,9340,9340,9340,0
20240403,163800,365465810,9340,9340,9340,9340,0
20240403,163700,365465810,9340,9340,9340,9340,0
20240403,163600,365465810,9340,9340,9340,9340,0
20240403,163500,365465810,9340,9340,9340,9340,0
20240403,163400,365465810,9340,9340,9340,9340,0
20240403,163300,365465810,9340,9340,9340,9340,0
20240403,163200,365465810,9340,9340,9340,9340,0
20240403,163100,365465810,9340,9340,9340,9340,0
20240403,163000,365465810,9340,9340,9340,9340,0
20240403,162900,365465810,9340,9340,9340,9340,0
20240403,162800,365465810,9340,9340,9340,9340,0
20240403,162700,365465810,9340,9340,9340,9340,0
20240403,162600,365465810,9340,9340,9340,9340,0
20240403,162500,365465810,9340,9340,9340,9340,0
20240403,162400,365465810,9340,9340,9340,9340,0
20240403,162300,365465810,9340,9340,9340,9340,0
20240403,162200,365465810,9340,9340,9340,9340,0
20240403,162100,365465810,9340,9340,9340,9340,0
20240403,162000,365465810,9340,9340,9340,9340,0
20240403,161900,365465810,9340,9340,9340,9340,0
20240403,161800,365465810,9340,9340,9340,9340,0
20240403,161700,365465810,9340,9340,9340,9340,0
20240403,161600,365465810,9340,9340,9340,9340,0
20240403,161500,365465810,9340,9340,9340,9340,0
20240403,161400,365465810,9340,9340,9340,9340,0
20240403,161300,365465810,9340,9340,9340,9340,0
20240403,161200,365465810,9340,9340,9340,9340,649
20240403,161100,365465810,9340,9340,9340,9340,0
20240403,161000,365465810,9340,9340,9340,9340,0
20240403,160900,365465810,9340,9340,9340,9340,0
20240403,160800,365465810,9340,9340,9340,9340,0
20240403,160700,365465810,9340,9340,9340,9340,0
20240403,160600,365465810,9340,9340,9340,9340,0
20240403,160500,365465810,9340,9340,9340,9340,0
20240403,160400,365465810,9340,9340,9340,9340,0
20240403,160300,365465810,9340,9340,9340,9340,0
20240403,160200,365465810,9340,9340,9340,9340,0
20240403,160100,365465810,9340,9340,9340,9340,0
20240403,160000,365465810,9340,9340,9340,9340,0
20240403,155900,365465810,9340,9340,9340,9340,0
20240403,155800,365465810,9340,9340,9340,9340,0
20240403,155700,365465810,9340,9340,9340,9340,0
20240403,155600,365465810,9340,9340,9340,9340,0
20240403,155500,365465810,9340,9340,9340,9340,0
20240403,155400,365465810,9340,9340,9340,9340,0
20240403,155300,365465810,9340,9340,9340,9340,0
20240403,155200,365465810,9340,9340,9340,9340,0
20240403,155100,365465810,9340,9340,9340,9340,0
20240403,155000,365465810,9340,9340,9340,9340,0
20240403,154900,365465810,9340,9340,9340,9340,0
20240403,154800,365465810,9340,9340,9340,9340,0
20240403,154700,365465810,9340,9340,9340,9340,0
20240403,154600,365465810,9340,9340,9340,9340,0
20240403,154500,365465810,9340,9340,9340,9340,0
20240403,154400,365465810,9340,9340,9340,9340,0
20240403,154300,365465810,9340,9340,9340,9340,0
20240403,154200,365465810,9340,9340,9340,9340,649
20240403,154100,365465810,9340,9340,9340,9340,0
20240403,154000,365465810,9340,9340,9340,9340,0
20240403,153900,365465810,9340,9340,9340,9340,0
20240403,153800,365465810,9340,9340,9340,9340,0
20240403,153700,365465810,9340,9340,9340,9340,0
20240403,153600,365465810,9340,9340,9340,9340,0
20240403,153500,365465810,9340,9340,9340,9340,0
20240403,153400,365465810,9340,9340,9340,9340,0
20240403,153300,365465810,9340,9340,9340,9340,0
20240403,153200,365465810,9340,9340,9340,9340,0
20240403,153100,365465810,9340,9340,9340,9340,0
20240403,153000,365465810,9340,9340,9340,9340,649
20240403,152900,359404150,9340,9340,9340,9340,0
20240403,152800,359404150,9340,9340,9340,9340,0
20240403,152700,359404150,9340,9340,9340,9340,0
20240403,152600,359404150,9340,9340,9340,9340,0
20240403,152500,359404150,9340,9340,9340,9340,0
20240403,152400,359404150,9340,9340,9340,9340,0
20240403,152300,359404150,9340,9340,9340,9340,0
20240403,152200,359404150,9340,9340,9340,9340,0
20240403,152100,359404150,9340,9340,9340,9340,0
20240403,152000,359404150,9340,9340,9340,9340,0
20240403,151900,359404150,9340,9320,9340,9300,1691
20240403,151800,343669450,9340,9340,9340,9340,1
20240403,151700,343660110,9330,9330,9330,9330,0
20240403,151600,343660110,9330,9330,9330,9330,3
20240403,151500,343632120,9320,9320,9320,9320,27
20240403,151400,343380480,9330,9340,9340,9330,3
20240403,151300,343352480,9350,9350,9350,9350,0
20240403,151200,343352480,9350,9350,9350,9350,0
20240403,151100,343352480,9350,9350,9350,9350,2
20240403,151000,343333780,9370,9370,9370,9370,0
20240403,150900,343333780,9370,9370,9370,9370,2
20240403,150800,343315040,9350,9300,9350,9300,660
20240403,150700,337154450,9300,9300,9300,9300,0
20240403,150600,337154450,9300,9280,9300,9280,739
20240403,150500,330285110,9280,9240,9280,9240,230
20240403,150400,328158710,9240,9240,9240,9240,748
20240403,150300,321247190,9240,9240,9240,9240,0
20240403,150200,321247190,9240,9250,9250,9240,22
20240403,150100,321043860,9240,9240,9240,9240,5
20240403,150000,320997660,9240,9240,9240,9240,59
20240403,145900,320452500,9250,9250,9250,9250,0
20240403,145800,320452500,9250,9250,9250,9250,241
20240403,145700,318223250,9310,9260,9310,9260,47
20240403,145600,317787980,9260,9300,9300,9250,1550
20240403,145500,303401980,9300,9300,9300,9300,0
20240403,145400,303401980,9300,9300,9300,9300,0
20240403,145300,303401980,9300,9300,9300,9300,0
20240403,145200,303401980,9300,9300,9300,9300,2
20240403,145100,303383380,9350,9350,9350,9350,4
20240403,145000,303345980,9290,9290,9290,9290,0
20240403,144900,303345980,9290,9290,9290,9290,10
20240403,144800,303253080,9280,9280,9280,9280,0
20240403,144700,303253080,9280,9280,9280,9280,0
20240403,144600,303253080,9280,9280,9280,9280,0
20240403,144500,303253080,9280,9280,9280,9280,0
20240403,144400,303253080,9280,9280,9280,9280,0
20240403,144300,303253080,9280,9280,9280,9280,0
20240403,144200,303253080,9280,9280,9280,9280,0
20240403,144100,303253080,9280,9280,9280,9280,10
20240403,144000,303160280,9350,9350,9350,9350,0
20240403,143900,303160280,9350,9350,9350,9350,0
20240403,143800,303160280,9350,9350,9350,9350,0
20240403,143700,303160280,9350,9350,9350,9350,0
20240403,143600,303160280,9350,9350,9350,9350,1
20240403,143500,303150930,9350,9350,9350,9350,0
20240403,143400,303150930,9350,9350,9350,9350,2
20240403,143300,303132230,9280,9280,9280,9280,0
20240403,143200,303132230,9280,9340,9340,9280,301
20240403,143100,300320950,9340,9340,9340,9340,0
20240403,143000,300320950,9340,9340,9340,9340,0
20240403,142900,300320950,9340,9340,9340,9340,0
20240403,142800,300320950,9340,9340,9340,9340,2
20240403,142700,300302270,9280,9280,9280,9280,4
20240403,142600,300265150,9280,9270,9280,9270,322
20240403,142500,297277090,9260,9260,9260,9260,200
20240403,142400,295425090,9270,9270,9270,9270,1
20240403,142300,295415820,9280,9280,9280,9280,0
20240403,142200,295415820,9280,9280,9280,9280,0
20240403,142100,295415820,9280,9260,9280,9260,978
20240403,142000,286344860,9260,9260,9260,9260,0
20240403,141900,286344860,9260,9260,9260,9260,1
20240403,141800,286335600,9320,9320,9320,9320,0
20240403,141700,286335600,9320,9320,9320,9320,0
20240403,141600,286335600,9320,9320,9320,9320,0
20240403,141500,286335600,9320,9320,9320,9320,0
20240403,141400,286335600,9320,9320,9320,9320,10
20240403,141300,286242400,9260,9270,9270,9260,700
20240403,141200,279757570,9310,9310,9310,9310,0
20240403,141100,279757570,9310,9310,9310,9310,150
20240403,141000,278361070,9310,9310,9310,9310,1
20240403,140900,278351760,9290,9290,9290,9290,0
20240403,140800,278351760,9290,9290,9290,9290,0
20240403,140700,278351760,9290,9280,9290,9280,368
20240403,140600,274936640,9270,9270,9270,9270,0
20240403,140500,274936640,9270,9270,9270,9270,50
20240403,140400,274473140,9270,9270,9270,9270,0
20240403,140300,274473140,9270,9270,9270,9270,0
20240403,140200,274473140,9270,9270,9270,9270,0
20240403,140100,274473140,9270,9270,9270,9270,0
20240403,140000,274473140,9270,9290,9290,9270,360
20240403,135900,271135530,9300,9300,9300,9300,5
20240403,135800,271089030,9310,9310,9310,9310,0
20240403,135700,271089030,9310,9310,9310,9310,0
20240403,135600,271089030,9310,9310,9310,9310,0
20240403,135500,271089030,9310,9310,9310,9310,4
20240403,135400,271051790,9320,9320,9320,9320,0
20240403,135300,271051790,9320,9320,9320,9320,3
20240403,135200,271023830,9330,9330,9330,9330,1
20240403,135100,271014500,9330,9330,9330,9330,0
20240403,135000,271014500,9330,9340,9340,9330,3
20240403,134900,270986500,9350,9350,9350,9350,0
20240403,134800,270986500,9350,9350,9350,9350,0
20240403,134700,270986500,9350,9300,9350,9300,20
20240403,134600,270800350,9350,9350,9350,9350,0
20240403,134500,270800350,9350,9350,9350,9350,0
20240403,134400,270800350,9350,9350,9350,9350,107
20240403,134300,269799900,9300,9290,9300,9280,272
20240403,134200,267274240,9300,9300,9300,9300,0
20240403,134100,267274240,9300,9300,9300,9300,200
20240403,134000,265414240,9300,9340,9340,9290,818
20240403,133900,257801580,9340,9340,9340,9340,6
20240403,133800,257745540,9340,9340,9340,9340,0
20240403,133700,257745540,9340,9340,9340,9340,0
20240403,133600,257745540,9340,9340,9340,9340,117
20240403,133500,256652760,9340,9340,9340,9340,0
20240403,133400,256652760,9340,9340,9340,9340,0
20240403,133300,256652760,9340,9380,9380,9340,11
20240403,133200,256549790,9450,9450,9450,9450,1
20240403,133100,256540340,9450,9450,9450,9450,0
20240403,133000,256540340,9450,9450,9450,9450,44
20240403,132900,256124540,9450,9450,9450,9450,0
20240403,132800,256124540,9450,9450,9450,9450,3
20240403,132700,256096190,9450,9450,9450,9450,0
20240403,132600,256096190,9450,9450,9450,9450,0
20240403,132500,256096190,9450,9450,9450,9450,0
20240403,132400,256096190,9450,9450,9450,9450,0
20240403,132300,256096190,9450,9380,9450,9380,47
20240403,132200,255655190,9380,9380,9380,9380,140
20240403,132100,254341990,9370,9370,9370,9370,299
20240403,132000,251540360,9360,9360,9360,9340,109
20240403,131900,250522240,9360,9360,9360,9360,0
20240403,131800,250522240,9360,9360,9360,9360,3
20240403,131700,250494160,9340,9340,9340,9340,0
20240403,131600,250494160,9340,9340,9340,9340,8
20240403,131500,250419440,9370,9370,9370,9370,3
20240403,131400,250391330,9340,9360,9360,9340,4
20240403,131300,250353930,9360,9370,9370,9360,6
20240403,131200,250297740,9370,9370,9370,9370,0
20240403,131100,250297740,9370,9370,9370,9370,2
20240403,131000,250279000,9340,9340,9340,9340,1
20240403,130900,250269660,9380,9380,9380,9380,0
20240403,130800,250269660,9380,9380,9380,9380,0
20240403,130700,250269660,9380,9380,9380,9380,0
20240403,130600,250269660,9380,9380,9380,9380,0
20240403,130500,250269660,9380,9380,9380,9380,0
20240403,130400,250269660,9380,9380,9380,9380,0
20240403,130300,250269660,9380,9380,9380,9380,0
20240403,130200,250269660,9380,9380,9380,9380,0
20240403,130100,250269660,9380,9380,9380,9380,0
20240403,130000,250269660,9380,9330,9380,9330,3
20240403,125900,250241570,9380,9370,9380,9370,32
20240403,125800,249941720,9370,9350,9370,9350,749
20240403,125700,242938490,9340,9340,9340,9340,0
20240403,125600,242938490,9340,9340,9340,9340,0
20240403,125500,242938490,9340,9340,9340,9340,0
20240403,125400,242938490,9340,9340,9340,9340,4
20240403,125300,242901130,9350,9340,9350,9340,98
20240403,125200,241985790,9330,9320,9330,9320,38
20240403,125100,241631570,9320,9320,9320,9320,5
20240403,125000,241584970,9320,9310,9320,9310,257
20240403,124900,239192290,9310,9310,9310,9310,0
20240403,124800,239192290,9310,9310,9310,9310,0
20240403,124700,239192290,9310,9310,9310,9310,0
20240403,124600,239192290,9310,9310,9310,9310,0
20240403,124500,239192290,9310,9310,9310,9310,0
20240403,124400,239192290,9310,9310,9310,9310,1
20240403,124300,239182980,9310,9310,9310,9310,0
20240403,124200,239182980,9310,9310,9310,9310,0
20240403,124100,239182980,9310,9310,9310,9310,3
20240403,124000,239155050,9310,9300,9310,9300,17
20240403,123900,238996910,9290,9290,9290,9290,0
20240403,123800,238996910,9290,9290,9290,9290,0
20240403,123700,238996910,9290,9290,9290,9290,5
20240403,123600,238950460,9290,9290,9290,9290,0
20240403,123500,238950460,9290,9290,9290,9290,0
20240403,123400,238950460,9290,9290,9290,9290,0
20240403,123300,238950460,9290,9290,9290,9290,5
20240403,123200,238904010,9290,9290,9290,9290,0
20240403,123100,238904010,9290,9290,9290,9290,0
20240403,123000,238904010,9290,9290,9290,9290,10
20240403,122900,238811110,9340,9340,9340,9340,0
20240403,122800,238811110,9340,9340,9340,9340,0
20240403,122700,238811110,9340,9340,9340,9340,0
20240403,122600,238811110,9340,9340,9340,9340,0
20240403,122500,238811110,9340,9340,9340,9340,0
20240403,122400,238811110,9340,9340,9340,9340,1
20240403,122300,238801770,9270,9270,9270,9270,0
20240403,122200,238801770,9270,9270,9270,9270,0
20240403,122100,238801770,9270,9270,9270,9270,0
20240403,122000,238801770,9270,9270,9270,9270,0
20240403,121900,238801770,9270,9270,9270,9270,0
20240403,121800,238801770,9270,9280,9280,9270,103
20240403,121700,237846060,9280,9280,9280,9280,10
20240403,121600,237753260,9340,9340,9340,9340,0
20240403,121500,237753260,9340,9340,9340,9340,0
20240403,121400,237753260,9340,9340,9340,9340,0
20240403,121300,237753260,9340,9340,9340,9340,0
20240403,121200,237753260,9340,9340,9340,9340,0
20240403,121100,237753260,9340,9340,9340,9340,0
20240403,121000,237753260,9340,9340,9340,9340,0
20240403,120900,237753260,9340,9340,9340,9340,0
20240403,120800,237753260,9340,9340,9340,9340,0
20240403,120700,237753260,9340,9340,9340,9340,15
20240403,120600,237613160,9340,9340,9340,9340,0
20240403,120500,237613160,9340,9340,9340,9340,0
20240403,120400,237613160,9340,9340,9340,9340,0
20240403,120300,237613160,9340,9340,9340,9340,0
20240403,120200,237613160,9340,9340,9340,9340,10
20240403,120100,237519760,9340,9340,9340,9340,1
20240403,120000,237510420,9330,9320,9330,9320,183
20240403,115900,235803420,9270,9270,9270,9270,22
20240403,115800,235599480,9260,9260,9260,9260,5
20240403,115700,235553180,9310,9310,9310,9310,0
20240403,115600,235553180,9310,9310,9310,9310,0
20240403,115500,235553180,9310,9310,9310,9310,294
20240403,115400,232816040,9310,9310,9310,9310,0
20240403,115300,232816040,9310,9310,9310,9310,0
20240403,115200,232816040,9310,9310,9310,9310,1
20240403,115100,232806730,9280,9280,9280,9280,40
20240403,115000,232435530,9280,9280,9280,9280,38
20240403,114900,232082890,9280,9280,9280,9280,0
20240403,114800,232082890,9280,9280,9280,9280,0
20240403,114700,232082890,9280,9280,9280,9280,0
20240403,114600,232082890,9280,9280,9280,9280,2
20240403,114500,232064330,9330,9330,9330,9330,0
20240403,114400,232064330,9330,9280,9330,9280,44
20240403,114300,231655930,9280,9280,9280,9280,20
20240403,114200,231470330,9280,9280,9280,9280,0
20240403,114100,231470330,9280,9260,9280,9260,67
20240403,114000,230849540,9260,9260,9260,9260,0
20240403,113900,230849540,9260,9260,9260,9260,0
20240403,113800,230849540,9260,9260,9260,9260,0
20240403,113700,230849540,9260,9260,9260,9260,1
20240403,113600,230840280,9240,9240,9240,9240,3
20240403,113500,230812560,9270,9270,9270,9270,0
20240403,113400,230812560,9270,9270,9270,9270,2
20240403,113300,230794020,9250,9270,9270,9250,303
20240403,113200,227991200,9270,9270,9270,9270,276
20240403,113100,225432680,9210,9260,9270,9210,3020
20240403,113000,197554940,9270,9270,9270,9270,0
20240403,112900,197554940,9270,9270,9270,9270,0
20240403,112800,197554940,9270,9270,9270,9270,6
20240403,112700,197499320,9270,9270,9270,9270,2
20240403,112600,197480780,9270,9270,9270,9270,2
20240403,112500,197462240,9270,9270,9270,9270,0
20240403,112400,197462240,9270,9270,9270,9270,0
20240403,112300,197462240,9270,9260,9270,9260,14
20240403,112200,197332590,9270,9260,9270,9260,41
20240403,112100,196952890,9260,9260,9260,9260,0
20240403,112000,196952890,9260,9260,9260,9260,2
20240403,111900,196934370,9260,9250,9260,9250,151
20240403,111800,195537610,9230,9250,9250,9230,2
20240403,111700,195519130,9230,9230,9230,9230,0
20240403,111600,195519130,9230,9250,9250,9230,11
20240403,111500,195417480,9260,9260,9260,9260,1
20240403,111400,195408220,9230,9230,9270,9230,1211
20240403,111300,184225650,9270,9270,9270,9270,1
20240403,111200,184216380,9270,9270,9270,9270,2
20240403,111100,184197840,9270,9270,9270,9270,0
20240403,111000,184197840,9270,9270,9270,9270,0
20240403,110900,184197840,9270,9270,9270,9270,10
20240403,110800,184105140,9270,9270,9270,9270,0
20240403,110700,184105140,9270,9270,9270,9270,0
20240403,110600,184105140,9270,9240,9270,9240,36
20240403,110500,183772390,9240,9270,9270,9240,10
20240403,110400,183679890,9280,9240,9280,9240,268
20240403,110300,181203530,9280,9280,9280,9280,0
20240403,110200,181203530,9280,9280,9280,9280,0
20240403,110100,181203530,9280,9280,9280,9280,0
20240403,110000,181203530,9280,9280,9280,9280,1
20240403,105900,181194250,9240,9280,9280,9240,107
20240403,105800,180205530,9240,9250,9250,9240,444
20240403,105700,176099990,9280,9280,9280,9280,0
20240403,105600,176099990,9280,9250,9280,9250,311
20240403,105500,173223180,9240,9240,9240,9240,0
20240403,105400,173223180,9240,9240,9240,9240,0
20240403,105300,173223180,9240,9260,9260,9240,317
20240403,105200,170293320,9250,9250,9250,9250,0
20240403,105100,170293320,9250,9250,9250,9250,0
20240403,105000,170293320,9250,9270,9270,9250,876
20240403,104900,162187760,9270,9270,9270,9270,0
20240403,104800,162187760,9270,9280,9280,9270,232
20240403,104700,160036930,9280,9280,9280,9280,5
20240403,104600,159990530,9290,9290,9290,9290,0
20240403,104500,159990530,9290,9290,9290,9290,0
20240403,104400,159990530,9290,9290,9290,9290,5
20240403,104300,159944080,9300,9310,9310,9300,7
20240403,104200,159878950,9320,9320,9320,9320,0
20240403,104100,159878950,9320,9320,9320,9320,0
20240403,104000,159878950,9320,9320,9320,9320,0
20240403,103900,159878950,9320,9320,9320,9320,10
20240403,103800,159785750,9330,9330,9330,9330,0
20240403,103700,159785750,9330,9330,9330,9330,1
20240403,103600,159776420,9300,9300,9300,9300,0
20240403,103500,159776420,9300,9300,9300,9300,120
20240403,103400,158660420,9300,9300,9300,9300,65
20240403,103300,158055920,9300,9280,9300,9280,430
20240403,103200,154057780,9280,9270,9280,9270,110
20240403,103100,153037010,9270,9270,9270,9270,0
20240403,103000,153037010,9270,9290,9290,9270,56
20240403,102900,152517840,9250,9250,9250,9250,0
20240403,102800,152517840,9250,9250,9250,9250,0
20240403,102700,152517840,9250,9250,9250,9250,0
20240403,102600,152517840,9250,9250,9250,9250,6
20240403,102500,152462340,9250,9250,9250,9250,0
20240403,102400,152462340,9250,9250,9250,9250,0
20240403,102300,152462340,9250,9250,9250,9250,5
20240403,102200,152416090,9250,9250,9250,9250,0
20240403,102100,152416090,9250,9250,9250,9250,0
20240403,102000,152416090,9250,9250,9250,9250,0
20240403,101900,152416090,9250,9260,9260,9250,347
20240403,101800,149205600,9290,9290,9290,9290,71
20240403,101700,148546010,9300,9300,9300,9300,0
20240403,101600,148546010,9300,9290,9300,9260,343
20240403,101500,145368480,9290,9290,9290,9290,89
20240403,101400,144541670,9280,9280,9280,9280,74
20240403,101300,143854950,9280,9270,9280,9270,17
20240403,101200,143697220,9260,9260,9260,9260,5
20240403,101100,143650920,9270,9270,9270,9270,21
20240403,101000,143456250,9270,9270,9270,9270,3
20240403,100900,143428440,9250,9270,9270,9250,1525
20240403,100800,129301030,9280,9280,9280,9280,1
20240403,100700,129291750,9280,9280,9280,9280,268
20240403,100600,126804710,9290,9290,9290,9290,43
20240403,100500,126405240,9290,9290,9290,9290,5
20240403,100400,126358790,9290,9290,9290,9290,0
20240403,100300,126358790,9290,9290,9290,9290,10
20240403,100200,126265890,9340,9340,9340,9340,11
20240403,100100,126163150,9340,9340,9340,9340,0
20240403,100000,126163150,9340,9340,9340,9340,0
20240403,095900,126163150,9340,9340,9340,9340,53
20240403,095800,125668130,9340,9340,9340,9340,1
20240403,095700,125658790,9280,9280,9280,9280,0
20240403,095600,125658790,9280,9280,9280,9280,50
20240403,095500,125194790,9280,9280,9280,9280,0
20240403,095400,125194790,9280,9270,9280,9270,888
20240403,095300,116955730,9270,9280,9280,9250,1460
20240403,095200,103425340,9280,9280,9280,9280,250
20240403,095100,101105340,9280,9280,9280,9280,5
20240403,095000,101058940,9280,9280,9280,9280,60
20240403,094900,100502140,9280,9290,9290,9280,453
20240403,094800,96293840,9290,9300,9300,9290,680
20240403,094700,89970510,9340,9340,9340,9340,1
20240403,094600,89961170,9300,9310,9310,9300,500
20240403,094500,85310070,9350,9350,9350,9350,1
20240403,094400,85300720,9350,9350,9350,9300,99
20240403,094300,84379670,9370,9370,9370,9370,0
20240403,094200,84379670,9370,9340,9370,9340,57
20240403,094100,83845980,9370,9370,9370,9370,0
20240403,094000,83845980,9370,9370,9370,9370,0
20240403,093900,83845980,9370,9290,9370,9290,51
20240403,093800,83372110,9290,9320,9320,9290,300
20240403,093700,80583440,9360,9360,9360,9360,131
20240403,093600,79357280,9380,9380,9380,9380,0
20240403,093500,79357280,9380,9380,9380,9380,0
20240403,093400,79357280,9380,9380,9380,9380,2
20240403,093300,79338520,9350,9270,9350,9270,801
20240403,093200,71863320,9270,9290,9290,9270,101
20240403,093100,70926550,9330,9300,9330,9300,253
20240403,093000,68573510,9300,9300,9300,9270,563
20240403,092900,63346160,9330,9330,9330,9330,4
20240403,092800,63308840,9330,9330,9330,9330,0
20240403,092700,63308840,9330,9330,9330,9320,435
20240403,092600,59252530,9350,9350,9350,9350,32
20240403,092500,58953330,9320,9320,9320,9320,0
20240403,092400,58953330,9320,9320,9320,9320,0
20240403,092300,58953330,9320,9320,9320,9320,0
20240403,092200,58953330,9320,9320,9320,9320,0
20240403,092100,58953330,9320,9320,9320,9320,7
20240403,092000,58888090,9330,9330,9330,9330,0
20240403,091900,58888090,9330,9280,9330,9280,295
20240403,091800,56138770,9320,9280,9320,9280,6
20240403,091700,56083050,9280,9280,9280,9280,138
20240403,091600,54802410,9380,9380,9380,9380,0
20240403,091500,54802410,9380,9370,9380,9270,1553
20240403,091400,40361620,9380,9380,9380,9380,0
20240403,091300,40361620,9380,9370,9380,9370,500
20240403,091200,35676310,9370,9330,9370,9310,281
20240403,091100,33054390,9330,9330,9370,9330,297
20240403,091000,30283340,9370,9360,9370,9330,284
20240403,090900,27633080,9360,9340,9360,9340,39
20240403,090800,27268800,9340,9340,9340,9340,67
20240403,090700,26643020,9350,9370,9370,9350,197
20240403,090600,24800470,9380,9390,9390,9380,183
20240403,090500,23082360,9390,9390,9390,9390,71
20240403,090400,22415670,9390,9380,9390,9380,3
20240403,090300,22387520,9390,9400,9400,9390,11
20240403,090200,22284130,9400,9330,9400,9330,528
20240403,090100,17338900,9330,9420,9420,9330,651
20240403,090000,11245470,9410,9580,9600,9410,1185