KissMeData/010640/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,185000,534308140,7340,7340,7340,7340,1308
20240403,184900,534308140,7340,7340,7340,7340,0
20240403,184800,534308140,7340,7340,7340,7340,0
20240403,184700,534308140,7340,7340,7340,7340,0
20240403,184600,534308140,7340,7340,7340,7340,0
20240403,184500,534308140,7340,7340,7340,7340,0
20240403,184400,534308140,7340,7340,7340,7340,0
20240403,184300,534308140,7340,7340,7340,7340,0
20240403,184200,534308140,7340,7340,7340,7340,0
20240403,184100,534308140,7340,7340,7340,7340,0
20240403,184000,534308140,7340,7340,7340,7340,0
20240403,183900,534308140,7340,7340,7340,7340,0
20240403,183800,534308140,7340,7340,7340,7340,0
20240403,183700,534308140,7340,7340,7340,7340,0
20240403,183600,534308140,7340,7340,7340,7340,0
20240403,183500,534308140,7340,7340,7340,7340,0
20240403,183400,534308140,7340,7340,7340,7340,0
20240403,183300,534308140,7340,7340,7340,7340,0
20240403,183200,534308140,7340,7340,7340,7340,0
20240403,183100,534308140,7340,7340,7340,7340,0
20240403,183000,534308140,7340,7340,7340,7340,0
20240403,182900,534308140,7340,7340,7340,7340,0
20240403,182800,534308140,7340,7340,7340,7340,0
20240403,182700,534308140,7340,7340,7340,7340,0
20240403,182600,534308140,7340,7340,7340,7340,0
20240403,182500,534308140,7340,7340,7340,7340,0
20240403,182400,534308140,7340,7340,7340,7340,0
20240403,182300,534308140,7340,7340,7340,7340,0
20240403,182200,534308140,7340,7340,7340,7340,0
20240403,182100,534308140,7340,7340,7340,7340,0
20240403,182000,534308140,7340,7340,7340,7340,1308
20240403,181900,534308140,7340,7340,7340,7340,0
20240403,181800,534308140,7340,7340,7340,7340,0
20240403,181700,534308140,7340,7340,7340,7340,0
20240403,181600,534308140,7340,7340,7340,7340,0
20240403,181500,534308140,7340,7340,7340,7340,0
20240403,181400,534308140,7340,7340,7340,7340,0
20240403,181300,534308140,7340,7340,7340,7340,0
20240403,181200,534308140,7340,7340,7340,7340,0
20240403,181100,534308140,7340,7340,7340,7340,0
20240403,181000,534308140,7340,7340,7340,7340,0
20240403,180900,534308140,7340,7340,7340,7340,0
20240403,180800,534308140,7340,7340,7340,7340,0
20240403,180700,534308140,7340,7340,7340,7340,0
20240403,180600,534308140,7340,7340,7340,7340,0
20240403,180500,534308140,7340,7340,7340,7340,0
20240403,180400,534308140,7340,7340,7340,7340,0
20240403,180300,534308140,7340,7340,7340,7340,0
20240403,180200,534308140,7340,7340,7340,7340,0
20240403,180100,534308140,7340,7340,7340,7340,0
20240403,180000,534308140,7340,7340,7340,7340,0
20240403,175900,534308140,7340,7340,7340,7340,0
20240403,175800,534308140,7340,7340,7340,7340,0
20240403,175700,534308140,7340,7340,7340,7340,0
20240403,175600,534308140,7340,7340,7340,7340,0
20240403,175500,534308140,7340,7340,7340,7340,0
20240403,175400,534308140,7340,7340,7340,7340,0
20240403,175300,534308140,7340,7340,7340,7340,0
20240403,175200,534308140,7340,7340,7340,7340,0
20240403,175100,534308140,7340,7340,7340,7340,0
20240403,175000,534308140,7340,7340,7340,7340,1308
20240403,174900,534308140,7340,7340,7340,7340,0
20240403,174800,534308140,7340,7340,7340,7340,0
20240403,174700,534308140,7340,7340,7340,7340,0
20240403,174600,534308140,7340,7340,7340,7340,0
20240403,174500,534308140,7340,7340,7340,7340,0
20240403,174400,534308140,7340,7340,7340,7340,0
20240403,174300,534308140,7340,7340,7340,7340,0
20240403,174200,534308140,7340,7340,7340,7340,0
20240403,174100,534308140,7340,7340,7340,7340,0
20240403,174000,534308140,7340,7340,7340,7340,0
20240403,173900,534308140,7340,7340,7340,7340,0
20240403,173800,534308140,7340,7340,7340,7340,0
20240403,173700,534308140,7340,7340,7340,7340,0
20240403,173600,534308140,7340,7340,7340,7340,0
20240403,173500,534308140,7340,7340,7340,7340,0
20240403,173400,534308140,7340,7340,7340,7340,0
20240403,173300,534308140,7340,7340,7340,7340,0
20240403,173200,534308140,7340,7340,7340,7340,0
20240403,173100,534308140,7340,7340,7340,7340,0
20240403,173000,534308140,7340,7340,7340,7340,0
20240403,172900,534308140,7340,7340,7340,7340,0
20240403,172800,534308140,7340,7340,7340,7340,0
20240403,172700,534308140,7340,7340,7340,7340,0
20240403,172600,534308140,7340,7340,7340,7340,0
20240403,172500,534308140,7340,7340,7340,7340,0
20240403,172400,534308140,7340,7340,7340,7340,0
20240403,172300,534308140,7340,7340,7340,7340,0
20240403,172200,534308140,7340,7340,7340,7340,0
20240403,172100,534308140,7340,7340,7340,7340,0
20240403,172000,534308140,7340,7340,7340,7340,1308
20240403,171900,534308140,7340,7340,7340,7340,0
20240403,171800,534308140,7340,7340,7340,7340,0
20240403,171700,534308140,7340,7340,7340,7340,0
20240403,171600,534308140,7340,7340,7340,7340,0
20240403,171500,534308140,7340,7340,7340,7340,0
20240403,171400,534308140,7340,7340,7340,7340,0
20240403,171300,534308140,7340,7340,7340,7340,0
20240403,171200,534308140,7340,7340,7340,7340,0
20240403,171100,534308140,7340,7340,7340,7340,0
20240403,171000,534308140,7340,7340,7340,7340,0
20240403,170900,534308140,7340,7340,7340,7340,0
20240403,170800,534308140,7340,7340,7340,7340,0
20240403,170700,534308140,7340,7340,7340,7340,0
20240403,170600,534308140,7340,7340,7340,7340,0
20240403,170500,534308140,7340,7340,7340,7340,0
20240403,170400,534308140,7340,7340,7340,7340,0
20240403,170300,534308140,7340,7340,7340,7340,0
20240403,170200,534308140,7340,7340,7340,7340,0
20240403,170100,534308140,7340,7340,7340,7340,0
20240403,170000,534308140,7340,7340,7340,7340,0
20240403,165900,534308140,7340,7340,7340,7340,0
20240403,165800,534308140,7340,7340,7340,7340,0
20240403,165700,534308140,7340,7340,7340,7340,0
20240403,165600,534308140,7340,7340,7340,7340,0
20240403,165500,534308140,7340,7340,7340,7340,0
20240403,165400,534308140,7340,7340,7340,7340,0
20240403,165300,534308140,7340,7340,7340,7340,0
20240403,165200,534308140,7340,7340,7340,7340,0
20240403,165100,534308140,7340,7340,7340,7340,0
20240403,165000,534308140,7340,7340,7340,7340,1308
20240403,164900,534308140,7340,7340,7340,7340,0
20240403,164800,534308140,7340,7340,7340,7340,0
20240403,164700,534308140,7340,7340,7340,7340,0
20240403,164600,534308140,7340,7340,7340,7340,0
20240403,164500,534308140,7340,7340,7340,7340,0
20240403,164400,534308140,7340,7340,7340,7340,0
20240403,164300,534308140,7340,7340,7340,7340,0
20240403,164200,534308140,7340,7340,7340,7340,0
20240403,164100,534308140,7340,7340,7340,7340,0
20240403,164000,534308140,7340,7340,7340,7340,0
20240403,163900,534308140,7340,7340,7340,7340,0
20240403,163800,534308140,7340,7340,7340,7340,0
20240403,163700,534308140,7340,7340,7340,7340,0
20240403,163600,534308140,7340,7340,7340,7340,0
20240403,163500,534308140,7340,7340,7340,7340,0
20240403,163400,534308140,7340,7340,7340,7340,0
20240403,163300,534308140,7340,7340,7340,7340,0
20240403,163200,534308140,7340,7340,7340,7340,0
20240403,163100,534308140,7340,7340,7340,7340,0
20240403,163000,534308140,7340,7340,7340,7340,0
20240403,162900,534308140,7340,7340,7340,7340,0
20240403,162800,534308140,7340,7340,7340,7340,0
20240403,162700,534308140,7340,7340,7340,7340,0
20240403,162600,534308140,7340,7340,7340,7340,0
20240403,162500,534308140,7340,7340,7340,7340,0
20240403,162400,534308140,7340,7340,7340,7340,0
20240403,162300,534308140,7340,7340,7340,7340,0
20240403,162200,534308140,7340,7340,7340,7340,0
20240403,162100,534308140,7340,7340,7340,7340,0
20240403,162000,534308140,7340,7340,7340,7340,1308
20240403,161900,534308140,7340,7340,7340,7340,0
20240403,161800,534308140,7340,7340,7340,7340,0
20240403,161700,534308140,7340,7340,7340,7340,0
20240403,161600,534308140,7340,7340,7340,7340,0
20240403,161500,534308140,7340,7340,7340,7340,0
20240403,161400,534308140,7340,7340,7340,7340,0
20240403,161300,534308140,7340,7340,7340,7340,0
20240403,161200,534308140,7340,7340,7340,7340,0
20240403,161100,534308140,7340,7340,7340,7340,0
20240403,161000,534308140,7340,7340,7340,7340,0
20240403,160900,534308140,7340,7340,7340,7340,0
20240403,160800,534308140,7340,7340,7340,7340,0
20240403,160700,534308140,7340,7340,7340,7340,0
20240403,160600,534308140,7340,7340,7340,7340,0
20240403,160500,534308140,7340,7340,7340,7340,0
20240403,160400,534308140,7340,7340,7340,7340,0
20240403,160300,534308140,7340,7340,7340,7340,0
20240403,160200,534308140,7340,7340,7340,7340,0
20240403,160100,534308140,7340,7340,7340,7340,0
20240403,160000,534308140,7340,7340,7340,7340,0
20240403,155900,534308140,7340,7340,7340,7340,0
20240403,155800,534308140,7340,7340,7340,7340,0
20240403,155700,534308140,7340,7340,7340,7340,0
20240403,155600,534308140,7340,7340,7340,7340,0
20240403,155500,534308140,7340,7340,7340,7340,0
20240403,155400,534308140,7340,7340,7340,7340,0
20240403,155300,534308140,7340,7340,7340,7340,0
20240403,155200,534308140,7340,7340,7340,7340,0
20240403,155100,534308140,7340,7340,7340,7340,0
20240403,155000,534308140,7340,7340,7340,7340,1308
20240403,154900,534308140,7340,7340,7340,7340,0
20240403,154800,534308140,7340,7340,7340,7340,0
20240403,154700,534308140,7340,7340,7340,7340,0
20240403,154600,534308140,7340,7340,7340,7340,0
20240403,154500,534308140,7340,7340,7340,7340,0
20240403,154400,534308140,7340,7340,7340,7340,0
20240403,154300,534308140,7340,7340,7340,7340,0
20240403,154200,534308140,7340,7340,7340,7340,0
20240403,154100,534308140,7340,7340,7340,7340,0
20240403,154000,534308140,7340,7340,7340,7340,0
20240403,153900,534308140,7340,7340,7340,7340,0
20240403,153800,534308140,7340,7340,7340,7340,0
20240403,153700,534308140,7340,7340,7340,7340,0
20240403,153600,534308140,7340,7340,7340,7340,0
20240403,153500,534308140,7340,7340,7340,7340,0
20240403,153400,534308140,7340,7340,7340,7340,0
20240403,153300,534308140,7340,7340,7340,7340,0
20240403,153200,534308140,7340,7340,7340,7340,0
20240403,153100,534308140,7340,7340,7340,7340,0
20240403,153000,534308140,7340,7340,7340,7340,1308
20240403,152900,524707420,7300,7300,7300,7300,0
20240403,152800,524707420,7300,7300,7300,7300,0
20240403,152700,524707420,7300,7300,7300,7300,0
20240403,152600,524707420,7300,7300,7300,7300,0
20240403,152500,524707420,7300,7300,7300,7300,0
20240403,152400,524707420,7300,7300,7300,7300,0
20240403,152300,524707420,7300,7300,7300,7300,0
20240403,152200,524707420,7300,7300,7300,7300,0
20240403,152100,524707420,7300,7300,7300,7300,0
20240403,152000,524707420,7300,7300,7300,7300,0
20240403,151900,524707420,7300,7250,7300,7250,210
20240403,151800,523184090,7270,7260,7270,7250,184
20240403,151700,521848930,7300,7300,7300,7300,0
20240403,151600,521848930,7300,7300,7300,7300,0
20240403,151500,521848930,7300,7300,7300,7300,0
20240403,151400,521848930,7300,7270,7300,7270,41
20240403,151300,521550480,7290,7290,7290,7290,0
20240403,151200,521550480,7290,7290,7290,7280,7
20240403,151100,521499490,7290,7280,7300,7270,535
20240403,151000,517609720,7300,7300,7300,7300,1
20240403,150900,517602420,7280,7280,7280,7280,1
20240403,150800,517595140,7280,7280,7280,7280,1
20240403,150700,517587860,7300,7300,7300,7300,0
20240403,150600,517587860,7300,7300,7300,7300,0
20240403,150500,517587860,7300,7290,7300,7290,2
20240403,150400,517573270,7280,7290,7300,7280,39
20240403,150300,517289230,7290,7290,7290,7290,1
20240403,150200,517281940,7300,7330,7330,7300,396
20240403,150100,514390970,7360,7360,7360,7360,0
20240403,150000,514390970,7360,7360,7360,7360,0
20240403,145900,514390970,7360,7360,7360,7360,0
20240403,145800,514390970,7360,7360,7360,7360,0
20240403,145700,514390970,7360,7360,7360,7360,0
20240403,145600,514390970,7360,7360,7360,7360,0
20240403,145500,514390970,7360,7360,7360,7360,10
20240403,145400,514317370,7360,7360,7360,7360,0
20240403,145300,514317370,7360,7350,7360,7320,24
20240403,145200,514141180,7360,7340,7360,7340,6
20240403,145100,514097090,7310,7310,7310,7310,0
20240403,145000,514097090,7310,7310,7310,7310,0
20240403,144900,514097090,7310,7310,7310,7310,11
20240403,144800,514016680,7360,7310,7360,7310,3
20240403,144700,513994700,7400,7400,7400,7400,0
20240403,144600,513994700,7400,7400,7400,7400,0
20240403,144500,513994700,7400,7400,7400,7400,0
20240403,144400,513994700,7400,7400,7400,7400,0
20240403,144300,513994700,7400,7400,7400,7400,0
20240403,144200,513994700,7400,7340,7400,7340,30
20240403,144100,513773500,7310,7310,7310,7310,0
20240403,144000,513773500,7310,7310,7310,7310,24
20240403,143900,513598060,7310,7310,7310,7310,26
20240403,143800,513408000,7350,7350,7350,7350,0
20240403,143700,513408000,7350,7350,7350,7350,0
20240403,143600,513408000,7350,7350,7350,7350,0
20240403,143500,513408000,7350,7350,7350,7350,0
20240403,143400,513408000,7350,7350,7350,7350,0
20240403,143300,513408000,7350,7350,7350,7350,0
20240403,143200,513408000,7350,7320,7350,7320,3
20240403,143100,513386000,7370,7370,7370,7370,0
20240403,143000,513386000,7370,7370,7370,7370,0
20240403,142900,513386000,7370,7370,7370,7370,0
20240403,142800,513386000,7370,7370,7370,7370,0
20240403,142700,513386000,7370,7370,7370,7370,0
20240403,142600,513386000,7370,7370,7370,7370,0
20240403,142500,513386000,7370,7370,7370,7370,0
20240403,142400,513386000,7370,7370,7370,7370,0
20240403,142300,513386000,7370,7350,7370,7350,11
20240403,142200,513305040,7360,7360,7360,7360,0
20240403,142100,513305040,7360,7360,7360,7360,1
20240403,142000,513297680,7360,7350,7360,7350,10
20240403,141900,513224140,7350,7350,7350,7350,1
20240403,141800,513216790,7340,7340,7340,7340,1054
20240403,141700,505480430,7340,7320,7340,7320,946
20240403,141600,498538040,7320,7320,7320,7320,38
20240403,141500,498259880,7330,7330,7330,7330,0
20240403,141400,498259880,7330,7330,7330,7330,0
20240403,141300,498259880,7330,7330,7330,7330,0
20240403,141200,498259880,7330,7330,7330,7330,0
20240403,141100,498259880,7330,7330,7330,7330,0
20240403,141000,498259880,7330,7320,7330,7320,3
20240403,140900,498237900,7330,7330,7330,7330,1
20240403,140800,498230570,7340,7330,7340,7330,4
20240403,140700,498201240,7340,7320,7340,7320,514
20240403,140600,494438740,7340,7340,7340,7330,10
20240403,140500,494365390,7360,7360,7360,7360,0
20240403,140400,494365390,7360,7340,7360,7340,11
20240403,140300,494284540,7370,7370,7370,7370,9
20240403,140200,494218210,7370,7370,7370,7360,4
20240403,140100,494188740,7320,7320,7320,7320,0
20240403,140000,494188740,7320,7320,7320,7320,78
20240403,135900,493617780,7320,7320,7320,7320,1
20240403,135800,493610460,7320,7250,7320,7250,5621
20240403,135700,452855180,7250,7270,7270,7250,5092
20240403,135600,415934780,7270,7280,7280,7260,5978
20240403,135500,372484020,7280,7280,7280,7280,0
20240403,135400,372484020,7280,7280,7280,7280,0
20240403,135300,372484020,7280,7280,7280,7280,0
20240403,135200,372484020,7280,7280,7280,7280,126
20240403,135100,371566740,7290,7290,7290,7290,0
20240403,135000,371566740,7290,7300,7300,7290,2
20240403,134900,371552150,7280,7290,7290,7280,504
20240403,134800,367878030,7280,7280,7280,7280,58
20240403,134700,367455790,7290,7290,7290,7290,1
20240403,134600,367448500,7290,7290,7290,7290,5
20240403,134500,367412050,7290,7290,7290,7290,1
20240403,134400,367404760,7280,7280,7280,7280,0
20240403,134300,367404760,7280,7280,7280,7280,0
20240403,134200,367404760,7280,7280,7280,7280,108
20240403,134100,366618520,7290,7290,7290,7280,1281
20240403,134000,357288970,7300,7300,7300,7300,0
20240403,133900,357288970,7300,7300,7300,7300,0
20240403,133800,357288970,7300,7300,7300,7300,0
20240403,133700,357288970,7300,7300,7300,7300,324
20240403,133600,354923770,7330,7320,7330,7320,103
20240403,133500,354168790,7290,7290,7290,7290,0
20240403,133400,354168790,7290,7310,7310,7290,29
20240403,133300,353957070,7310,7310,7330,7290,262
20240403,133200,352038520,7300,7320,7340,7300,5719
20240403,133100,310257570,7340,7340,7340,7340,0
20240403,133000,310257570,7340,7380,7380,7340,2132
20240403,132900,294565270,7390,7430,7430,7390,675
20240403,132800,289571160,7430,7420,7430,7420,113
20240403,132700,288732640,7420,7420,7420,7420,1
20240403,132600,288725220,7420,7420,7420,7410,67
20240403,132500,288228090,7420,7420,7420,7420,252
20240403,132400,286358250,7440,7440,7440,7440,0
20240403,132300,286358250,7440,7450,7450,7430,446
20240403,132200,283041670,7450,7450,7450,7450,0
20240403,132100,283041670,7450,7450,7450,7450,2
20240403,132000,283026770,7450,7470,7470,7450,439
20240403,131900,279753640,7480,7480,7480,7480,21
20240403,131800,279596560,7510,7510,7510,7510,1
20240403,131700,279589050,7470,7480,7520,7470,211
20240403,131600,278012730,7480,7480,7480,7480,1
20240403,131500,278005250,7540,7470,7540,7470,3088
20240403,131400,254851780,7460,7450,7460,7450,304
20240403,131300,252583950,7460,7460,7460,7460,0
20240403,131200,252583950,7460,7460,7460,7440,503
20240403,131100,248841570,7450,7440,7450,7440,2
20240403,131000,248826680,7430,7430,7430,7430,1
20240403,130900,248819250,7450,7450,7450,7450,0
20240403,130800,248819250,7450,7450,7450,7450,10
20240403,130700,248744750,7450,7450,7450,7450,0
20240403,130600,248744750,7450,7450,7450,7450,0
20240403,130500,248744750,7450,7450,7450,7450,0
20240403,130400,248744750,7450,7450,7450,7450,0
20240403,130300,248744750,7450,7450,7450,7450,1
20240403,130200,248737300,7440,7440,7440,7440,1
20240403,130100,248729860,7410,7410,7410,7410,0
20240403,130000,248729860,7410,7410,7410,7410,1
20240403,125900,248722450,7410,7410,7410,7410,20
20240403,125800,248574250,7410,7430,7430,7410,600
20240403,125700,244126250,7420,7430,7430,7420,65
20240403,125600,243643310,7450,7450,7450,7450,108
20240403,125500,242838710,7460,7460,7460,7460,174
20240403,125400,241540670,7490,7490,7490,7490,0
20240403,125300,241540670,7490,7490,7490,7490,0
20240403,125200,241540670,7490,7490,7490,7490,0
20240403,125100,241540670,7490,7490,7490,7490,0
20240403,125000,241540670,7490,7460,7490,7460,866
20240403,124900,235076410,7460,7410,7460,7410,362
20240403,124800,232375940,7440,7460,7460,7440,166
20240403,124700,231137600,7460,7440,7460,7440,201
20240403,124600,229642140,7460,7440,7460,7440,1074
20240403,124500,221649460,7440,7440,7440,7440,0
20240403,124400,221649460,7440,7430,7440,7430,188
20240403,124300,220250750,7440,7440,7440,7440,0
20240403,124200,220250750,7440,7430,7440,7430,62
20240403,124100,219790030,7430,7410,7430,7410,72
20240403,124000,219256280,7390,7430,7430,7390,36
20240403,123900,218988840,7430,7420,7430,7420,434
20240403,123800,215764780,7420,7420,7420,7420,0
20240403,123700,215764780,7420,7410,7420,7410,100
20240403,123600,215023580,7380,7400,7420,7380,121
20240403,123500,214128360,7420,7420,7420,7420,0
20240403,123400,214128360,7420,7420,7420,7420,0
20240403,123300,214128360,7420,7420,7420,7420,0
20240403,123200,214128360,7420,7420,7420,7420,0
20240403,123100,214128360,7420,7420,7420,7420,0
20240403,123000,214128360,7420,7420,7420,7420,0
20240403,122900,214128360,7420,7420,7420,7420,0
20240403,122800,214128360,7420,7420,7420,7420,0
20240403,122700,214128360,7420,7420,7420,7420,0
20240403,122600,214128360,7420,7420,7420,7420,0
20240403,122500,214128360,7420,7410,7420,7410,401
20240403,122400,211156620,7410,7410,7410,7410,0
20240403,122300,211156620,7410,7410,7410,7410,0
20240403,122200,211156620,7410,7410,7410,7410,0
20240403,122100,211156620,7410,7410,7410,7410,0
20240403,122000,211156620,7410,7410,7410,7410,1
20240403,121900,211149210,7370,7370,7370,7370,0
20240403,121800,211149210,7370,7370,7370,7370,0
20240403,121700,211149210,7370,7370,7370,7370,0
20240403,121600,211149210,7370,7370,7370,7370,60
20240403,121500,210707010,7360,7400,7400,7360,400
20240403,121400,207762730,7410,7410,7410,7410,2
20240403,121300,207747910,7410,7410,7410,7410,0
20240403,121200,207747910,7410,7410,7410,7410,0
20240403,121100,207747910,7410,7410,7410,7410,0
20240403,121000,207747910,7410,7410,7410,7410,0
20240403,120900,207747910,7410,7410,7410,7410,0
20240403,120800,207747910,7410,7410,7410,7410,4
20240403,120700,207718270,7410,7410,7410,7410,11
20240403,120600,207636760,7410,7410,7410,7410,40
20240403,120500,207340360,7410,7390,7410,7390,33
20240403,120400,207096460,7390,7390,7390,7390,574
20240403,120300,202854600,7380,7380,7380,7380,0
20240403,120200,202854600,7380,7380,7380,7380,0
20240403,120100,202854600,7380,7390,7390,7380,3
20240403,120000,202832450,7390,7390,7390,7390,0
20240403,115900,202832450,7390,7390,7390,7390,0
20240403,115800,202832450,7390,7390,7390,7390,0
20240403,115700,202832450,7390,7390,7390,7390,0
20240403,115600,202832450,7390,7390,7390,7390,4
20240403,115500,202802890,7390,7370,7390,7370,441
20240403,115400,199544700,7400,7400,7400,7390,40
20240403,115300,199248710,7400,7390,7400,7390,10
20240403,115200,199174760,7380,7380,7380,7380,0
20240403,115100,199174760,7380,7380,7380,7380,0
20240403,115000,199174760,7380,7380,7380,7380,1
20240403,114900,199167380,7370,7370,7370,7370,0
20240403,114800,199167380,7370,7370,7370,7370,0
20240403,114700,199167380,7370,7370,7370,7370,10
20240403,114600,199093680,7370,7370,7370,7370,41
20240403,114500,198791510,7370,7400,7400,7370,12
20240403,114400,198702770,7410,7410,7410,7400,41
20240403,114300,198398970,7400,7400,7400,7400,1
20240403,114200,198391570,7400,7400,7400,7400,0
20240403,114100,198391570,7400,7380,7400,7380,601
20240403,114000,193945910,7380,7380,7380,7380,2
20240403,113900,193931150,7390,7390,7390,7390,0
20240403,113800,193931150,7390,7390,7390,7390,0
20240403,113700,193931150,7390,7360,7390,7360,20
20240403,113600,193783740,7350,7350,7350,7350,0
20240403,113500,193783740,7350,7350,7350,7350,0
20240403,113400,193783740,7350,7350,7350,7350,200
20240403,113300,192313740,7390,7380,7390,7380,2
20240403,113200,192298970,7350,7390,7390,7350,101
20240403,113100,191556580,7360,7360,7360,7360,2
20240403,113000,191541860,7350,7350,7350,7350,0
20240403,112900,191541860,7350,7350,7350,7350,0
20240403,112800,191541860,7350,7350,7350,7350,0
20240403,112700,191541860,7350,7350,7350,7350,42
20240403,112600,191233160,7350,7350,7350,7350,0
20240403,112500,191233160,7350,7350,7350,7350,0
20240403,112400,191233160,7350,7350,7350,7350,0
20240403,112300,191233160,7350,7350,7350,7350,99
20240403,112200,190505510,7390,7390,7390,7390,0
20240403,112100,190505510,7390,7390,7390,7390,0
20240403,112000,190505510,7390,7390,7390,7390,20
20240403,111900,190357710,7350,7350,7350,7350,0
20240403,111800,190357710,7350,7390,7390,7350,19
20240403,111700,190217660,7390,7390,7390,7390,0
20240403,111600,190217660,7390,7390,7390,7390,0
20240403,111500,190217660,7390,7380,7390,7380,30
20240403,111400,189996170,7370,7350,7370,7350,3
20240403,111300,189974080,7370,7370,7370,7370,0
20240403,111200,189974080,7370,7370,7370,7370,0
20240403,111100,189974080,7370,7370,7370,7370,0
20240403,111000,189974080,7370,7370,7370,7370,1
20240403,110900,189966710,7350,7350,7350,7350,0
20240403,110800,189966710,7350,7350,7350,7350,1
20240403,110700,189959360,7350,7350,7350,7350,10
20240403,110600,189885860,7350,7350,7350,7350,0
20240403,110500,189885860,7350,7350,7350,7350,177
20240403,110400,188584910,7350,7350,7350,7350,0
20240403,110300,188584910,7350,7350,7350,7350,90
20240403,110200,187923410,7370,7370,7370,7370,0
20240403,110100,187923410,7370,7370,7370,7370,0
20240403,110000,187923410,7370,7370,7370,7370,0
20240403,105900,187923410,7370,7370,7370,7370,2
20240403,105800,187908670,7380,7380,7380,7380,0
20240403,105700,187908670,7380,7380,7380,7380,0
20240403,105600,187908670,7380,7380,7380,7380,0
20240403,105500,187908670,7380,7380,7380,7380,0
20240403,105400,187908670,7380,7380,7380,7380,0
20240403,105300,187908670,7380,7380,7380,7380,0
20240403,105200,187908670,7380,7380,7380,7380,2
20240403,105100,187893910,7380,7380,7380,7380,0
20240403,105000,187893910,7380,7380,7380,7380,0
20240403,104900,187893910,7380,7380,7380,7380,0
20240403,104800,187893910,7380,7380,7380,7380,2
20240403,104700,187879150,7380,7380,7380,7380,0
20240403,104600,187879150,7380,7380,7380,7380,0
20240403,104500,187879150,7380,7370,7380,7360,98
20240403,104400,187156440,7370,7370,7370,7370,1
20240403,104300,187149070,7340,7340,7340,7340,0
20240403,104200,187149070,7340,7340,7340,7340,3541
20240403,104100,161158130,7340,7350,7350,7340,143
20240403,104000,160107960,7380,7380,7380,7380,1
20240403,103900,160100580,7340,7340,7340,7340,4
20240403,103800,160071220,7380,7380,7380,7380,1
20240403,103700,160063840,7380,7380,7380,7380,41
20240403,103600,159761260,7410,7320,7410,7320,994
20240403,103500,152410650,7320,7320,7320,7320,6
20240403,103400,152366730,7310,7310,7310,7310,99
20240403,103300,151643040,7310,7320,7320,7310,208
20240403,103200,150122310,7330,7330,7330,7330,101
20240403,103100,149381980,7330,7330,7330,7330,0
20240403,103000,149381980,7330,7330,7330,7330,0
20240403,102900,149381980,7330,7330,7330,7330,1
20240403,102800,149374650,7340,7340,7340,7340,0
20240403,102700,149374650,7340,7340,7340,7340,0
20240403,102600,149374650,7340,7340,7340,7340,1
20240403,102500,149367310,7310,7310,7310,7310,0
20240403,102400,149367310,7310,7310,7310,7310,200
20240403,102300,147905310,7360,7360,7360,7360,0
20240403,102200,147905310,7360,7310,7360,7310,13
20240403,102100,147810100,7310,7310,7310,7310,0
20240403,102000,147810100,7310,7310,7310,7310,0
20240403,101900,147810100,7310,7310,7310,7310,0
20240403,101800,147810100,7310,7310,7310,7310,0
20240403,101700,147810100,7310,7310,7310,7310,0
20240403,101600,147810100,7310,7310,7310,7310,0
20240403,101500,147810100,7310,7310,7310,7310,0
20240403,101400,147810100,7310,7310,7310,7310,0
20240403,101300,147810100,7310,7310,7310,7310,1
20240403,101200,147802790,7310,7310,7310,7310,52
20240403,101100,147422670,7310,7310,7310,7310,0
20240403,101000,147422670,7310,7310,7310,7310,0
20240403,100900,147422670,7310,7320,7320,7310,99
20240403,100800,146698960,7330,7330,7330,7330,1
20240403,100700,146691630,7340,7340,7340,7340,1
20240403,100600,146684290,7350,7350,7350,7350,0
20240403,100500,146684290,7350,7350,7350,7350,0
20240403,100400,146684290,7350,7350,7350,7350,0
20240403,100300,146684290,7350,7350,7350,7350,0
20240403,100200,146684290,7350,7350,7350,7350,0
20240403,100100,146684290,7350,7320,7350,7320,3
20240403,100000,146662300,7290,7290,7290,7290,0
20240403,095900,146662300,7290,7290,7290,7290,0
20240403,095800,146662300,7290,7290,7290,7290,0
20240403,095700,146662300,7290,7330,7330,7290,1012
20240403,095600,139258540,7330,7330,7330,7330,1
20240403,095500,139251210,7380,7350,7380,7340,401
20240403,095400,136303870,7360,7360,7360,7360,0
20240403,095300,136303870,7360,7360,7360,7360,0
20240403,095200,136303870,7360,7360,7360,7360,50
20240403,095100,135935870,7360,7360,7360,7360,2
20240403,095000,135921150,7350,7360,7360,7350,226
20240403,094900,134258390,7360,7360,7360,7360,223
20240403,094800,132617110,7330,7340,7340,7330,13
20240403,094700,132521720,7350,7360,7360,7350,37
20240403,094600,132249560,7360,7360,7360,7360,0
20240403,094500,132249560,7360,7360,7360,7360,0
20240403,094400,132249560,7360,7360,7360,7360,0
20240403,094300,132249560,7360,7360,7360,7360,1
20240403,094200,132242200,7370,7370,7370,7370,0
20240403,094100,132242200,7370,7360,7370,7360,2
20240403,094000,132227470,7350,7350,7350,7350,0
20240403,093900,132227470,7350,7350,7350,7350,0
20240403,093800,132227470,7350,7350,7350,7350,0
20240403,093700,132227470,7350,7350,7350,7350,0
20240403,093600,132227470,7350,7370,7410,7350,46
20240403,093500,131888420,7360,7360,7360,7360,0
20240403,093400,131888420,7360,7360,7360,7360,9
20240403,093300,131822180,7360,7370,7370,7360,15
20240403,093200,131711680,7370,7370,7370,7370,0
20240403,093100,131711680,7370,7380,7380,7370,41
20240403,093000,131409120,7380,7420,7420,7380,123
20240403,092900,130499040,7380,7390,7420,7380,347
20240403,092800,127931550,7380,7380,7380,7380,0
20240403,092700,127931550,7380,7390,7390,7380,17
20240403,092600,127806040,7400,7400,7400,7380,229
20240403,092500,126111600,7400,7400,7400,7400,45
20240403,092400,125778600,7380,7390,7390,7380,463
20240403,092300,122357200,7390,7340,7390,7340,564
20240403,092200,118207950,7340,7340,7340,7340,569
20240403,092100,114031490,7340,7340,7340,7340,1
20240403,092000,114024150,7350,7350,7350,7350,1
20240403,091900,114016800,7350,7340,7350,7340,327
20240403,091800,111613370,7350,7310,7350,7310,70
20240403,091700,111101180,7270,7280,7280,7270,1808
20240403,091600,97951140,7270,7270,7270,7270,529
20240403,091500,94105310,7280,7290,7290,7280,1725
20240403,091400,81540410,7290,7320,7320,7290,536
20240403,091300,77632520,7310,7300,7310,7300,20
20240403,091200,77486370,7290,7290,7290,7290,1
20240403,091100,77479080,7290,7320,7320,7280,2979
20240403,091000,55734880,7350,7350,7350,7350,0
20240403,090900,55734880,7350,7350,7350,7350,3
20240403,090800,55712830,7330,7330,7330,7330,0
20240403,090700,55712830,7330,7340,7340,7330,215
20240403,090600,54134780,7340,7360,7360,7340,286
20240403,090500,52032940,7350,7360,7360,7350,250
20240403,090400,50195290,7350,7340,7360,7340,803
20240403,090300,44291620,7360,7370,7370,7360,356
20240403,090200,41669820,7400,7330,7400,7310,325
20240403,090100,39276070,7440,7440,7440,7440,0
20240403,090000,39276070,7440,7300,7440,7300,5374