KissMeData/017370/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,185700,863928830,8420,8420,8420,8420,1101
20240403,185600,863928830,8420,8420,8420,8420,0
20240403,185500,863928830,8420,8420,8420,8420,0
20240403,185400,863928830,8420,8420,8420,8420,0
20240403,185300,863928830,8420,8420,8420,8420,0
20240403,185200,863928830,8420,8420,8420,8420,0
20240403,185100,863928830,8420,8420,8420,8420,0
20240403,185000,863928830,8420,8420,8420,8420,0
20240403,184900,863928830,8420,8420,8420,8420,0
20240403,184800,863928830,8420,8420,8420,8420,0
20240403,184700,863928830,8420,8420,8420,8420,0
20240403,184600,863928830,8420,8420,8420,8420,0
20240403,184500,863928830,8420,8420,8420,8420,0
20240403,184400,863928830,8420,8420,8420,8420,0
20240403,184300,863928830,8420,8420,8420,8420,0
20240403,184200,863928830,8420,8420,8420,8420,0
20240403,184100,863928830,8420,8420,8420,8420,0
20240403,184000,863928830,8420,8420,8420,8420,0
20240403,183900,863928830,8420,8420,8420,8420,0
20240403,183800,863928830,8420,8420,8420,8420,0
20240403,183700,863928830,8420,8420,8420,8420,0
20240403,183600,863928830,8420,8420,8420,8420,0
20240403,183500,863928830,8420,8420,8420,8420,0
20240403,183400,863928830,8420,8420,8420,8420,0
20240403,183300,863928830,8420,8420,8420,8420,0
20240403,183200,863928830,8420,8420,8420,8420,0
20240403,183100,863928830,8420,8420,8420,8420,0
20240403,183000,863928830,8420,8420,8420,8420,0
20240403,182900,863928830,8420,8420,8420,8420,0
20240403,182800,863928830,8420,8420,8420,8420,0
20240403,182700,863928830,8420,8420,8420,8420,1101
20240403,182600,863928830,8420,8420,8420,8420,0
20240403,182500,863928830,8420,8420,8420,8420,0
20240403,182400,863928830,8420,8420,8420,8420,0
20240403,182300,863928830,8420,8420,8420,8420,0
20240403,182200,863928830,8420,8420,8420,8420,0
20240403,182100,863928830,8420,8420,8420,8420,0
20240403,182000,863928830,8420,8420,8420,8420,0
20240403,181900,863928830,8420,8420,8420,8420,0
20240403,181800,863928830,8420,8420,8420,8420,0
20240403,181700,863928830,8420,8420,8420,8420,0
20240403,181600,863928830,8420,8420,8420,8420,0
20240403,181500,863928830,8420,8420,8420,8420,0
20240403,181400,863928830,8420,8420,8420,8420,0
20240403,181300,863928830,8420,8420,8420,8420,0
20240403,181200,863928830,8420,8420,8420,8420,0
20240403,181100,863928830,8420,8420,8420,8420,0
20240403,181000,863928830,8420,8420,8420,8420,0
20240403,180900,863928830,8420,8420,8420,8420,0
20240403,180800,863928830,8420,8420,8420,8420,0
20240403,180700,863928830,8420,8420,8420,8420,0
20240403,180600,863928830,8420,8420,8420,8420,0
20240403,180500,863928830,8420,8420,8420,8420,0
20240403,180400,863928830,8420,8420,8420,8420,0
20240403,180300,863928830,8420,8420,8420,8420,0
20240403,180200,863928830,8420,8420,8420,8420,0
20240403,180100,863928830,8420,8420,8420,8420,0
20240403,180000,863928830,8420,8420,8420,8420,0
20240403,175900,863928830,8420,8420,8420,8420,0
20240403,175800,863928830,8420,8420,8420,8420,0
20240403,175700,863928830,8420,8420,8420,8420,1101
20240403,175600,863928830,8420,8420,8420,8420,0
20240403,175500,863928830,8420,8420,8420,8420,0
20240403,175400,863928830,8420,8420,8420,8420,0
20240403,175300,863928830,8420,8420,8420,8420,0
20240403,175200,863928830,8420,8420,8420,8420,0
20240403,175100,863928830,8420,8420,8420,8420,0
20240403,175000,863928830,8420,8420,8420,8420,0
20240403,174900,863928830,8420,8420,8420,8420,0
20240403,174800,863928830,8420,8420,8420,8420,0
20240403,174700,863928830,8420,8420,8420,8420,0
20240403,174600,863928830,8420,8420,8420,8420,0
20240403,174500,863928830,8420,8420,8420,8420,0
20240403,174400,863928830,8420,8420,8420,8420,0
20240403,174300,863928830,8420,8420,8420,8420,0
20240403,174200,863928830,8420,8420,8420,8420,0
20240403,174100,863928830,8420,8420,8420,8420,0
20240403,174000,863928830,8420,8420,8420,8420,0
20240403,173900,863928830,8420,8420,8420,8420,0
20240403,173800,863928830,8420,8420,8420,8420,0
20240403,173700,863928830,8420,8420,8420,8420,0
20240403,173600,863928830,8420,8420,8420,8420,0
20240403,173500,863928830,8420,8420,8420,8420,0
20240403,173400,863928830,8420,8420,8420,8420,0
20240403,173300,863928830,8420,8420,8420,8420,0
20240403,173200,863928830,8420,8420,8420,8420,0
20240403,173100,863928830,8420,8420,8420,8420,0
20240403,173000,863928830,8420,8420,8420,8420,0
20240403,172900,863928830,8420,8420,8420,8420,0
20240403,172800,863928830,8420,8420,8420,8420,0
20240403,172700,863928830,8420,8420,8420,8420,1101
20240403,172600,863928830,8420,8420,8420,8420,0
20240403,172500,863928830,8420,8420,8420,8420,0
20240403,172400,863928830,8420,8420,8420,8420,0
20240403,172300,863928830,8420,8420,8420,8420,0
20240403,172200,863928830,8420,8420,8420,8420,0
20240403,172100,863928830,8420,8420,8420,8420,0
20240403,172000,863928830,8420,8420,8420,8420,0
20240403,171900,863928830,8420,8420,8420,8420,0
20240403,171800,863928830,8420,8420,8420,8420,0
20240403,171700,863928830,8420,8420,8420,8420,0
20240403,171600,863928830,8420,8420,8420,8420,0
20240403,171500,863928830,8420,8420,8420,8420,0
20240403,171400,863928830,8420,8420,8420,8420,0
20240403,171300,863928830,8420,8420,8420,8420,0
20240403,171200,863928830,8420,8420,8420,8420,0
20240403,171100,863928830,8420,8420,8420,8420,0
20240403,171000,863928830,8420,8420,8420,8420,0
20240403,170900,863928830,8420,8420,8420,8420,0
20240403,170800,863928830,8420,8420,8420,8420,0
20240403,170700,863928830,8420,8420,8420,8420,0
20240403,170600,863928830,8420,8420,8420,8420,0
20240403,170500,863928830,8420,8420,8420,8420,0
20240403,170400,863928830,8420,8420,8420,8420,0
20240403,170300,863928830,8420,8420,8420,8420,0
20240403,170200,863928830,8420,8420,8420,8420,0
20240403,170100,863928830,8420,8420,8420,8420,0
20240403,170000,863928830,8420,8420,8420,8420,0
20240403,165900,863928830,8420,8420,8420,8420,0
20240403,165800,863928830,8420,8420,8420,8420,0
20240403,165700,863928830,8420,8420,8420,8420,1101
20240403,165600,863928830,8420,8420,8420,8420,0
20240403,165500,863928830,8420,8420,8420,8420,0
20240403,165400,863928830,8420,8420,8420,8420,0
20240403,165300,863928830,8420,8420,8420,8420,0
20240403,165200,863928830,8420,8420,8420,8420,0
20240403,165100,863928830,8420,8420,8420,8420,0
20240403,165000,863928830,8420,8420,8420,8420,0
20240403,164900,863928830,8420,8420,8420,8420,0
20240403,164800,863928830,8420,8420,8420,8420,0
20240403,164700,863928830,8420,8420,8420,8420,0
20240403,164600,863928830,8420,8420,8420,8420,0
20240403,164500,863928830,8420,8420,8420,8420,0
20240403,164400,863928830,8420,8420,8420,8420,0
20240403,164300,863928830,8420,8420,8420,8420,0
20240403,164200,863928830,8420,8420,8420,8420,0
20240403,164100,863928830,8420,8420,8420,8420,0
20240403,164000,863928830,8420,8420,8420,8420,0
20240403,163900,863928830,8420,8420,8420,8420,0
20240403,163800,863928830,8420,8420,8420,8420,0
20240403,163700,863928830,8420,8420,8420,8420,0
20240403,163600,863928830,8420,8420,8420,8420,0
20240403,163500,863928830,8420,8420,8420,8420,0
20240403,163400,863928830,8420,8420,8420,8420,0
20240403,163300,863928830,8420,8420,8420,8420,0
20240403,163200,863928830,8420,8420,8420,8420,0
20240403,163100,863928830,8420,8420,8420,8420,0
20240403,163000,863928830,8420,8420,8420,8420,0
20240403,162900,863928830,8420,8420,8420,8420,0
20240403,162800,863928830,8420,8420,8420,8420,0
20240403,162700,863928830,8420,8420,8420,8420,1101
20240403,162600,863928830,8420,8420,8420,8420,0
20240403,162500,863928830,8420,8420,8420,8420,0
20240403,162400,863928830,8420,8420,8420,8420,0
20240403,162300,863928830,8420,8420,8420,8420,0
20240403,162200,863928830,8420,8420,8420,8420,0
20240403,162100,863928830,8420,8420,8420,8420,0
20240403,162000,863928830,8420,8420,8420,8420,0
20240403,161900,863928830,8420,8420,8420,8420,0
20240403,161800,863928830,8420,8420,8420,8420,0
20240403,161700,863928830,8420,8420,8420,8420,0
20240403,161600,863928830,8420,8420,8420,8420,0
20240403,161500,863928830,8420,8420,8420,8420,0
20240403,161400,863928830,8420,8420,8420,8420,0
20240403,161300,863928830,8420,8420,8420,8420,0
20240403,161200,863928830,8420,8420,8420,8420,0
20240403,161100,863928830,8420,8420,8420,8420,0
20240403,161000,863928830,8420,8420,8420,8420,0
20240403,160900,863928830,8420,8420,8420,8420,0
20240403,160800,863928830,8420,8420,8420,8420,0
20240403,160700,863928830,8420,8420,8420,8420,0
20240403,160600,863928830,8420,8420,8420,8420,0
20240403,160500,863928830,8420,8420,8420,8420,0
20240403,160400,863928830,8420,8420,8420,8420,0
20240403,160300,863928830,8420,8420,8420,8420,0
20240403,160200,863928830,8420,8420,8420,8420,0
20240403,160100,863928830,8420,8420,8420,8420,0
20240403,160000,863928830,8420,8420,8420,8420,0
20240403,155900,863928830,8420,8420,8420,8420,0
20240403,155800,863928830,8420,8420,8420,8420,0
20240403,155700,863928830,8420,8420,8420,8420,1101
20240403,155600,863928830,8420,8420,8420,8420,0
20240403,155500,863928830,8420,8420,8420,8420,0
20240403,155400,863928830,8420,8420,8420,8420,0
20240403,155300,863928830,8420,8420,8420,8420,0
20240403,155200,863928830,8420,8420,8420,8420,0
20240403,155100,863928830,8420,8420,8420,8420,0
20240403,155000,863928830,8420,8420,8420,8420,0
20240403,154900,863928830,8420,8420,8420,8420,0
20240403,154800,863928830,8420,8420,8420,8420,0
20240403,154700,863928830,8420,8420,8420,8420,0
20240403,154600,863928830,8420,8420,8420,8420,0
20240403,154500,863928830,8420,8420,8420,8420,0
20240403,154400,863928830,8420,8420,8420,8420,0
20240403,154300,863928830,8420,8420,8420,8420,0
20240403,154200,863928830,8420,8420,8420,8420,0
20240403,154100,863928830,8420,8420,8420,8420,0
20240403,154000,863928830,8420,8420,8420,8420,0
20240403,153900,863928830,8420,8420,8420,8420,0
20240403,153800,863928830,8420,8420,8420,8420,0
20240403,153700,863928830,8420,8420,8420,8420,0
20240403,153600,863928830,8420,8420,8420,8420,0
20240403,153500,863928830,8420,8420,8420,8420,0
20240403,153400,863928830,8420,8420,8420,8420,0
20240403,153300,863928830,8420,8420,8420,8420,0
20240403,153200,863928830,8420,8420,8420,8420,0
20240403,153100,863928830,8420,8420,8420,8420,0
20240403,153000,863928830,8420,8420,8420,8420,1101
20240403,152900,854658410,8440,8440,8440,8440,0
20240403,152800,854658410,8440,8440,8440,8440,0
20240403,152700,854658410,8440,8440,8440,8440,0
20240403,152600,854658410,8440,8440,8440,8440,0
20240403,152500,854658410,8440,8440,8440,8440,0
20240403,152400,854658410,8440,8440,8440,8440,0
20240403,152300,854658410,8440,8440,8440,8440,0
20240403,152200,854658410,8440,8440,8440,8440,0
20240403,152100,854658410,8440,8440,8440,8440,0
20240403,152000,854658410,8440,8440,8440,8440,0
20240403,151900,854658410,8440,8430,8440,8420,72
20240403,151800,854051540,8440,8430,8440,8430,44
20240403,151700,853680540,8420,8420,8420,8420,109
20240403,151600,852762760,8420,8420,8420,8420,65
20240403,151500,852215460,8420,8420,8420,8420,0
20240403,151400,852215460,8420,8420,8420,8420,132
20240403,151300,851104020,8420,8420,8420,8420,205
20240403,151200,849377920,8440,8440,8440,8440,3
20240403,151100,849352600,8420,8420,8420,8420,33
20240403,151000,849074740,8420,8420,8420,8420,0
20240403,150900,849074740,8420,8420,8420,8420,5
20240403,150800,849032640,8440,8420,8440,8420,64
20240403,150700,848493520,8420,8420,8420,8420,1
20240403,150600,848485100,8420,8420,8420,8420,418
20240403,150500,844965540,8420,8420,8420,8420,0
20240403,150400,844965540,8420,8420,8420,8420,32
20240403,150300,844696100,8440,8440,8440,8440,1
20240403,150200,844687660,8440,8440,8440,8420,273
20240403,150100,842386980,8440,8440,8440,8440,2
20240403,150000,842370100,8420,8420,8420,8420,1787
20240403,145900,827323560,8420,8430,8430,8420,100
20240403,145800,826481530,8430,8440,8440,8430,505
20240403,145700,822223770,8440,8440,8440,8440,100
20240403,145600,821379770,8440,8440,8440,8440,32
20240403,145500,821109690,8450,8450,8450,8450,0
20240403,145400,821109690,8450,8450,8450,8450,390
20240403,145300,817814190,8450,8470,8470,8450,1915
20240403,145200,801632270,8460,8470,8470,8460,59
20240403,145100,801132840,8460,8460,8460,8460,32
20240403,145000,800862120,8450,8450,8450,8450,20
20240403,144900,800693120,8450,8460,8460,8450,106
20240403,144800,799797090,8460,8460,8460,8460,0
20240403,144700,799797090,8460,8460,8460,8460,500
20240403,144600,795567090,8460,8460,8460,8460,132
20240403,144500,794450370,8460,8460,8460,8460,404
20240403,144400,791032530,8470,8470,8470,8470,0
20240403,144300,791032530,8470,8470,8470,8450,38
20240403,144200,790711290,8450,8450,8450,8450,0
20240403,144100,790711290,8450,8460,8460,8450,30
20240403,144000,790457780,8460,8460,8460,8460,6
20240403,143900,790407020,8470,8470,8470,8470,1
20240403,143800,790398550,8470,8470,8470,8470,1
20240403,143700,790390080,8460,8460,8460,8460,164
20240403,143600,789002640,8450,8450,8450,8450,1
20240403,143500,788994190,8460,8460,8460,8460,0
20240403,143400,788994190,8460,8450,8460,8450,80
20240403,143300,788318140,8420,8450,8450,8420,371
20240403,143200,785183340,8420,8460,8460,8420,357
20240403,143100,782167900,8460,8460,8460,8460,10
20240403,143000,782083300,8460,8470,8470,8460,21
20240403,142900,781905440,8470,8470,8470,8470,19
20240403,142800,781744510,8460,8460,8460,8460,0
20240403,142700,781744510,8460,8460,8460,8460,100
20240403,142600,780898510,8460,8460,8460,8460,254
20240403,142500,778749670,8450,8450,8450,8450,0
20240403,142400,778749670,8450,8450,8450,8450,64
20240403,142300,778208870,8450,8450,8450,8450,61
20240403,142200,777693420,8460,8460,8460,8460,0
20240403,142100,777693420,8460,8450,8460,8450,104
20240403,142000,776814580,8460,8460,8460,8460,120
20240403,141900,775799380,8450,8430,8450,8430,1750
20240403,141800,761022530,8420,8420,8420,8420,80
20240403,141700,760348930,8420,8420,8420,8420,0
20240403,141600,760348930,8420,8420,8420,8420,31
20240403,141500,760087910,8430,8430,8430,8430,0
20240403,141400,760087910,8430,8430,8430,8430,10
20240403,141300,760003610,8430,8420,8430,8420,215
20240403,141200,758193260,8420,8420,8420,8420,24
20240403,141100,757991180,8430,8430,8430,8430,10
20240403,141000,757906880,8420,8420,8420,8420,5
20240403,140900,757864780,8420,8420,8420,8420,28
20240403,140800,757629020,8420,8420,8420,8420,25
20240403,140700,757418520,8430,8430,8440,8430,483
20240403,140600,753346820,8430,8430,8430,8430,60
20240403,140500,752841020,8430,8430,8430,8430,16
20240403,140400,752706140,8430,8440,8440,8430,48
20240403,140300,752301410,8440,8440,8440,8440,0
20240403,140200,752301410,8440,8440,8440,8440,0
20240403,140100,752301410,8440,8440,8440,8440,3
20240403,140000,752276090,8440,8450,8450,8440,19
20240403,135900,752115700,8440,8440,8440,8440,21
20240403,135800,751938460,8440,8440,8440,8440,11
20240403,135700,751845620,8470,8470,8470,8470,0
20240403,135600,751845620,8470,8440,8470,8430,276
20240403,135500,749516520,8440,8440,8450,8440,50
20240403,135400,749094420,8440,8440,8440,8440,32
20240403,135300,748824340,8450,8450,8450,8450,1
20240403,135200,748815890,8450,8450,8450,8450,117
20240403,135100,747827240,8450,8460,8460,8450,83
20240403,135000,747125340,8460,8460,8460,8460,33
20240403,134900,746846160,8450,8460,8460,8450,55
20240403,134800,746381210,8450,8450,8450,8450,0
20240403,134700,746381210,8450,8450,8450,8450,65
20240403,134600,745831960,8450,8460,8460,8450,124
20240403,134500,744783310,8460,8460,8460,8460,39
20240403,134400,744453370,8460,8460,8460,8460,5
20240403,134300,744411070,8490,8500,8500,8490,1278
20240403,134200,733549130,8500,8500,8500,8500,10
20240403,134100,733464130,8510,8510,8510,8510,1
20240403,134000,733455620,8510,8510,8510,8510,18
20240403,133900,733302440,8500,8500,8500,8500,0
20240403,133800,733302440,8500,8530,8540,8500,125
20240403,133700,732239710,8540,8540,8540,8520,3654
20240403,133600,701034910,8530,8500,8530,8500,3062
20240403,133500,674963280,8490,8500,8500,8490,495
20240403,133400,670756780,8460,8460,8460,8460,2
20240403,133300,670739860,8500,8490,8500,8490,50
20240403,133200,670315140,8500,8490,8500,8490,2149
20240403,133100,652050050,8440,8440,8440,8440,0
20240403,133000,652050050,8440,8440,8440,8440,0
20240403,132900,652050050,8440,8440,8490,8440,5151
20240403,132800,608441600,8450,8450,8450,8450,0
20240403,132700,608441600,8450,8450,8450,8450,31
20240403,132600,608179650,8460,8460,8470,8460,568
20240403,132500,603374360,8460,8440,8470,8440,1973
20240403,132400,586681470,8440,8440,8440,8440,9
20240403,132300,586605510,8430,8430,8430,8430,0
20240403,132200,586605510,8430,8430,8430,8430,10
20240403,132100,586521210,8440,8440,8440,8440,100
20240403,132000,585677210,8440,8440,8440,8440,100
20240403,131900,584833210,8440,8440,8440,8440,34
20240403,131800,584546250,8420,8430,8440,8420,2234
20240403,131700,565715610,8430,8430,8430,8430,314
20240403,131600,563068590,8430,8420,8430,8420,262
20240403,131500,560859950,8410,8430,8430,8410,63
20240403,131400,560330020,8470,8470,8470,8470,0
20240403,131300,560330020,8470,8470,8470,8470,0
20240403,131200,560330020,8470,8470,8470,8470,0
20240403,131100,560330020,8470,8470,8470,8470,0
20240403,131000,560330020,8470,8470,8470,8470,0
20240403,130900,560330020,8470,8470,8470,8470,20
20240403,130800,560160620,8480,8410,8480,8410,2986
20240403,130700,534951940,8400,8390,8400,8390,606
20240403,130600,529865040,8400,8400,8400,8400,0
20240403,130500,529865040,8400,8400,8400,8400,0
20240403,130400,529865040,8400,8400,8400,8400,0
20240403,130300,529865040,8400,8410,8410,8400,1002
20240403,130200,521446300,8410,8400,8410,8400,1227
20240403,130100,511139000,8400,8360,8400,8360,1618
20240403,130000,497568560,8380,8380,8380,8380,0
20240403,125900,497568560,8380,8350,8380,8350,2476
20240403,125800,476885680,8350,8350,8350,8350,202
20240403,125700,475198980,8350,8350,8350,8350,500
20240403,125600,471023980,8350,8350,8350,8350,64
20240403,125500,470489580,8350,8410,8410,8350,43
20240403,125400,470130410,8380,8470,8480,8380,4280
20240403,125300,434251290,8470,8190,8470,8190,13689
20240403,125200,320272430,8190,8190,8190,8190,7
20240403,125100,320215100,8190,8190,8190,8190,49
20240403,125000,319813790,8190,8190,8190,8190,0
20240403,124900,319813790,8190,8190,8190,8190,0
20240403,124800,319813790,8190,8190,8190,8190,0
20240403,124700,319813790,8190,8200,8200,8190,333
20240403,124600,317086300,8200,8210,8210,8200,356
20240403,124500,314166020,8230,8230,8230,8230,0
20240403,124400,314166020,8230,8230,8230,8230,0
20240403,124300,314166020,8230,8230,8230,8230,0
20240403,124200,314166020,8230,8230,8230,8230,0
20240403,124100,314166020,8230,8230,8230,8230,0
20240403,124000,314166020,8230,8230,8230,8230,10
20240403,123900,314083720,8230,8230,8230,8230,10
20240403,123800,314001420,8240,8240,8240,8240,0
20240403,123700,314001420,8240,8240,8240,8240,0
20240403,123600,314001420,8240,8200,8240,8200,94
20240403,123500,313229450,8200,8200,8200,8200,12
20240403,123400,313131050,8200,8200,8200,8200,18
20240403,123300,312983450,8200,8200,8200,8200,12
20240403,123200,312885050,8200,8210,8210,8200,1797
20240403,123100,298141940,8210,8210,8210,8210,17
20240403,123000,298002370,8210,8210,8210,8210,6
20240403,122900,297953110,8210,8210,8210,8210,86
20240403,122800,297247050,8210,8210,8210,8210,6
20240403,122700,297197790,8210,8210,8210,8210,6
20240403,122600,297148530,8210,8210,8210,8210,5
20240403,122500,297107480,8210,8210,8210,8210,0
20240403,122400,297107480,8210,8210,8210,8210,0
20240403,122300,297107480,8210,8210,8210,8210,100
20240403,122200,296286480,8210,8230,8230,8210,69
20240403,122100,295719800,8230,8230,8230,8230,0
20240403,122000,295719800,8230,8230,8230,8230,0
20240403,121900,295719800,8230,8230,8230,8230,49
20240403,121800,295316530,8220,8220,8220,8220,0
20240403,121700,295316530,8220,8220,8220,8220,0
20240403,121600,295316530,8220,8220,8220,8220,0
20240403,121500,295316530,8220,8220,8220,8220,0
20240403,121400,295316530,8220,8220,8220,8220,55
20240403,121300,294864430,8210,8210,8210,8210,14
20240403,121200,294749490,8220,8220,8220,8220,1
20240403,121100,294741270,8230,8230,8230,8230,0
20240403,121000,294741270,8230,8230,8230,8230,0
20240403,120900,294741270,8230,8230,8230,8230,0
20240403,120800,294741270,8230,8230,8230,8230,0
20240403,120700,294741270,8230,8230,8230,8230,0
20240403,120600,294741270,8230,8230,8230,8230,0
20240403,120500,294741270,8230,8220,8230,8220,25
20240403,120400,294535740,8220,8220,8220,8220,0
20240403,120300,294535740,8220,8210,8220,8210,68
20240403,120200,293977040,8210,8210,8210,8210,0
20240403,120100,293977040,8210,8210,8210,8210,40
20240403,120000,293648640,8210,8210,8210,8210,620
20240403,115900,288558440,8210,8210,8210,8210,0
20240403,115800,288558440,8210,8210,8210,8210,10
20240403,115700,288476340,8210,8210,8210,8210,0
20240403,115600,288476340,8210,8210,8210,8210,0
20240403,115500,288476340,8210,8210,8210,8210,1
20240403,115400,288468130,8210,8210,8210,8210,11
20240403,115300,288377820,8210,8210,8210,8210,0
20240403,115200,288377820,8210,8210,8210,8210,0
20240403,115100,288377820,8210,8210,8210,8210,0
20240403,115000,288377820,8210,8210,8210,8210,140
20240403,114900,287228420,8210,8210,8210,8210,0
20240403,114800,287228420,8210,8210,8210,8210,15
20240403,114700,287105270,8210,8210,8210,8210,0
20240403,114600,287105270,8210,8210,8210,8210,0
20240403,114500,287105270,8210,8210,8210,8210,0
20240403,114400,287105270,8210,8210,8210,8210,0
20240403,114300,287105270,8210,8210,8210,8210,0
20240403,114200,287105270,8210,8210,8210,8210,20
20240403,114100,286941070,8240,8240,8240,8240,0
20240403,114000,286941070,8240,8240,8240,8240,0
20240403,113900,286941070,8240,8240,8240,8240,6
20240403,113800,286891630,8240,8210,8240,8210,32
20240403,113700,286628550,8250,8250,8250,8250,0
20240403,113600,286628550,8250,8250,8250,8250,0
20240403,113500,286628550,8250,8250,8250,8250,0
20240403,113400,286628550,8250,8250,8250,8250,0
20240403,113300,286628550,8250,8250,8250,8250,0
20240403,113200,286628550,8250,8240,8250,8210,13
20240403,113100,286521570,8250,8250,8250,8250,0
20240403,113000,286521570,8250,8230,8250,8230,67
20240403,112900,285970070,8230,8220,8230,8220,42
20240403,112800,285624790,8210,8210,8210,8210,16
20240403,112700,285493430,8210,8210,8210,8210,0
20240403,112600,285493430,8210,8210,8210,8210,5
20240403,112500,285452380,8220,8210,8220,8210,37
20240403,112400,285148540,8210,8210,8210,8210,15
20240403,112300,285025390,8210,8210,8210,8210,0
20240403,112200,285025390,8210,8210,8210,8210,20
20240403,112100,284861190,8210,8210,8210,8210,0
20240403,112000,284861190,8210,8220,8220,8210,130
20240403,111900,283792780,8230,8230,8230,8230,0
20240403,111800,283792780,8230,8230,8230,8230,10
20240403,111700,283710480,8230,8250,8250,8230,258
20240403,111600,281586000,8250,8250,8250,8250,1
20240403,111500,281577750,8290,8290,8290,8290,0
20240403,111400,281577750,8290,8290,8290,8290,0
20240403,111300,281577750,8290,8290,8290,8290,0
20240403,111200,281577750,8290,8290,8290,8290,0
20240403,111100,281577750,8290,8290,8290,8290,0
20240403,111000,281577750,8290,8290,8290,8290,0
20240403,110900,281577750,8290,8290,8290,8290,0
20240403,110800,281577750,8290,8290,8290,8290,3
20240403,110700,281552880,8290,8250,8290,8230,35
20240403,110600,281263970,8280,8280,8280,8280,0
20240403,110500,281263970,8280,8290,8290,8280,14
20240403,110400,281148030,8290,8280,8290,8280,31
20240403,110300,280891310,8280,8280,8280,8280,0
20240403,110200,280891310,8280,8280,8280,8280,485
20240403,110100,276875510,8300,8300,8300,8300,2
20240403,110000,276858910,8200,8250,8300,8200,164
20240403,105900,275510360,8260,8260,8260,8250,32
20240403,105800,275246080,8250,8250,8250,8250,0
20240403,105700,275246080,8250,8200,8250,8200,170
20240403,105600,273850480,8200,8200,8200,8200,5
20240403,105500,273809480,8190,8190,8190,8190,1
20240403,105400,273801290,8200,8200,8200,8200,315
20240403,105300,271218290,8190,8190,8190,8190,139
20240403,105200,270079880,8180,8180,8180,8180,26
20240403,105100,269867200,8180,8180,8180,8180,116
20240403,105000,268918320,8160,8160,8160,8160,0
20240403,104900,268918320,8160,8160,8160,8160,25
20240403,104800,268714320,8160,8160,8160,8160,32
20240403,104700,268453200,8160,8180,8180,8160,15
20240403,104600,268330600,8160,8160,8160,8160,0
20240403,104500,268330600,8160,8160,8160,8160,0
20240403,104400,268330600,8160,8160,8160,8160,5
20240403,104300,268289800,8160,8160,8160,8160,0
20240403,104200,268289800,8160,8160,8160,8160,5
20240403,104100,268249000,8180,8160,8180,8160,610
20240403,104000,263259840,8160,8160,8160,8160,5
20240403,103900,263219040,8170,8170,8170,8170,426
20240403,103800,259738620,8170,8160,8170,8160,798
20240403,103700,253224940,8150,8150,8150,8150,0
20240403,103600,253224940,8150,8150,8150,8150,5
20240403,103500,253184190,8160,8150,8160,8150,30
20240403,103400,252939460,8150,8150,8150,8150,6
20240403,103300,252890560,8150,8150,8150,8150,13
20240403,103200,252784610,8150,8150,8150,8150,11
20240403,103100,252694960,8150,8150,8150,8150,12
20240403,103000,252597160,8150,8150,8150,8150,6
20240403,102900,252548260,8150,8140,8150,8140,572
20240403,102800,247886500,8140,8140,8140,8140,9
20240403,102700,247813240,8150,8150,8150,8150,146
20240403,102600,246623340,8150,8150,8150,8150,17
20240403,102500,246484790,8170,8170,8170,8170,0
20240403,102400,246484790,8170,8170,8170,8170,0
20240403,102300,246484790,8170,8170,8170,8170,2
20240403,102200,246468450,8170,8160,8170,8150,46
20240403,102100,246093160,8150,8150,8150,8150,0
20240403,102000,246093160,8150,8140,8150,8130,26
20240403,101900,245881320,8140,8140,8140,8140,989
20240403,101800,237830860,8140,8140,8140,8140,10
20240403,101700,237749460,8150,8140,8150,8140,249
20240403,101600,235722430,8150,8150,8150,8150,0
20240403,101500,235722430,8150,8150,8150,8150,7
20240403,101400,235665380,8150,8160,8160,8140,742
20240403,101300,229622870,8150,8150,8150,8150,20
20240403,101200,229459870,8150,8140,8150,8140,53
20240403,101100,229028190,8150,8140,8150,8140,28
20240403,101000,228800060,8150,8150,8150,8150,5
20240403,100900,228759310,8150,8150,8150,8150,6
20240403,100800,228710410,8140,8140,8140,8140,0
20240403,100700,228710410,8140,8140,8140,8140,0
20240403,100600,228710410,8140,8140,8140,8140,0
20240403,100500,228710410,8140,8190,8190,8140,258
20240403,100400,226609770,8200,8200,8200,8200,0
20240403,100300,226609770,8200,8180,8200,8180,21
20240403,100200,226437860,8180,8180,8180,8180,30
20240403,100100,226192460,8180,8160,8180,8140,57
20240403,100000,225727060,8150,8150,8150,8140,167
20240403,095900,224367510,8140,8140,8140,8140,4
20240403,095800,224334950,8140,8140,8140,8140,173
20240403,095700,222926730,8140,8150,8170,8140,118
20240403,095600,221965530,8140,8140,8140,8140,19
20240403,095500,221810870,8140,8140,8150,8140,23
20240403,095400,221623550,8140,8140,8140,8140,8
20240403,095300,221558430,8140,8130,8140,8130,70
20240403,095200,220988680,8130,8130,8130,8130,120
20240403,095100,220013080,8130,8130,8130,8130,33
20240403,095000,219744790,8130,8130,8130,8130,21
20240403,094900,219574060,8130,8140,8140,8130,39
20240403,094800,219256980,8130,8130,8130,8130,33
20240403,094700,218988690,8130,8160,8160,8130,1416
20240403,094600,207451980,8160,8160,8160,8150,2167
20240403,094500,189771670,8160,8160,8160,8160,306
20240403,094400,187274710,8160,8180,8180,8160,957
20240403,094300,179450090,8180,8250,8250,8180,37
20240403,094200,179146030,8250,8250,8250,8250,31
20240403,094100,178890280,8250,8200,8250,8180,451
20240403,094000,175188550,8200,8200,8200,8200,0
20240403,093900,175188550,8200,8200,8200,8200,5
20240403,093800,175147550,8240,8200,8240,8200,6
20240403,093700,175098310,8190,8190,8190,8190,5
20240403,093600,175057360,8180,8180,8180,8180,0
20240403,093500,175057360,8180,8180,8180,8180,47
20240403,093400,174672900,8170,8170,8170,8170,54
20240403,093300,174231720,8150,8160,8160,8150,39
20240403,093200,173913850,8150,8150,8150,8150,40
20240403,093100,173587850,8150,8150,8150,8140,695
20240403,093000,167924110,8150,8150,8150,8150,76
20240403,092900,167304710,8150,8170,8170,8150,69
20240403,092800,166741160,8170,8170,8170,8170,0
20240403,092700,166741160,8170,8170,8170,8170,20
20240403,092600,166577760,8170,8170,8170,8170,0
20240403,092500,166577760,8170,8150,8170,8150,381
20240403,092400,163472310,8150,8150,8150,8150,0
20240403,092300,163472310,8150,8170,8170,8150,51
20240403,092200,163055660,8170,8170,8170,8170,40
20240403,092100,162728860,8170,8170,8170,8170,75
20240403,092000,162116110,8170,8130,8170,8130,2300
20240403,091900,143361760,8150,8140,8150,8140,200
20240403,091800,141732050,8120,8120,8120,8120,474
20240403,091700,137883170,8120,8130,8130,8120,1026
20240403,091600,129551990,8120,8120,8120,8120,0
20240403,091500,129551990,8120,8120,8120,8120,0
20240403,091400,129551990,8120,8120,8120,8120,150
20240403,091300,128333990,8110,8110,8110,8110,705
20240403,091200,122616440,8120,8120,8120,8120,500
20240403,091100,118556440,8120,8140,8140,8110,809
20240403,091000,111993230,8150,8190,8190,8150,852
20240403,090900,105030250,8180,8180,8180,8180,0
20240403,090800,105030250,8180,8180,8180,8180,359
20240403,090700,102093630,8190,8190,8190,8190,0
20240403,090600,102093630,8190,8170,8190,8170,550
20240403,090500,97591030,8170,8100,8170,8100,1009
20240403,090400,89347780,8090,8100,8110,8090,3963
20240403,090300,57285020,8100,8240,8240,8100,3553
20240403,090200,28358660,8190,8190,8190,8190,213
20240403,090100,26614190,8190,8200,8200,8190,364
20240403,090000,23629400,8240,8150,8240,8130,2899