KissMeData/037460/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,191200,567125400,8920,8920,8920,8920,397
20240403,191100,567125400,8920,8920,8920,8920,0
20240403,191000,567125400,8920,8920,8920,8920,0
20240403,190900,567125400,8920,8920,8920,8920,0
20240403,190800,567125400,8920,8920,8920,8920,0
20240403,190700,567125400,8920,8920,8920,8920,0
20240403,190600,567125400,8920,8920,8920,8920,0
20240403,190500,567125400,8920,8920,8920,8920,0
20240403,190400,567125400,8920,8920,8920,8920,0
20240403,190300,567125400,8920,8920,8920,8920,0
20240403,190200,567125400,8920,8920,8920,8920,0
20240403,190100,567125400,8920,8920,8920,8920,0
20240403,190000,567125400,8920,8920,8920,8920,0
20240403,185900,567125400,8920,8920,8920,8920,0
20240403,185800,567125400,8920,8920,8920,8920,0
20240403,185700,567125400,8920,8920,8920,8920,0
20240403,185600,567125400,8920,8920,8920,8920,0
20240403,185500,567125400,8920,8920,8920,8920,0
20240403,185400,567125400,8920,8920,8920,8920,0
20240403,185300,567125400,8920,8920,8920,8920,0
20240403,185200,567125400,8920,8920,8920,8920,0
20240403,185100,567125400,8920,8920,8920,8920,0
20240403,185000,567125400,8920,8920,8920,8920,0
20240403,184900,567125400,8920,8920,8920,8920,0
20240403,184800,567125400,8920,8920,8920,8920,0
20240403,184700,567125400,8920,8920,8920,8920,0
20240403,184600,567125400,8920,8920,8920,8920,0
20240403,184500,567125400,8920,8920,8920,8920,0
20240403,184400,567125400,8920,8920,8920,8920,0
20240403,184300,567125400,8920,8920,8920,8920,0
20240403,184200,567125400,8920,8920,8920,8920,397
20240403,184100,567125400,8920,8920,8920,8920,0
20240403,184000,567125400,8920,8920,8920,8920,0
20240403,183900,567125400,8920,8920,8920,8920,0
20240403,183800,567125400,8920,8920,8920,8920,0
20240403,183700,567125400,8920,8920,8920,8920,0
20240403,183600,567125400,8920,8920,8920,8920,0
20240403,183500,567125400,8920,8920,8920,8920,0
20240403,183400,567125400,8920,8920,8920,8920,0
20240403,183300,567125400,8920,8920,8920,8920,0
20240403,183200,567125400,8920,8920,8920,8920,0
20240403,183100,567125400,8920,8920,8920,8920,0
20240403,183000,567125400,8920,8920,8920,8920,0
20240403,182900,567125400,8920,8920,8920,8920,0
20240403,182800,567125400,8920,8920,8920,8920,0
20240403,182700,567125400,8920,8920,8920,8920,0
20240403,182600,567125400,8920,8920,8920,8920,0
20240403,182500,567125400,8920,8920,8920,8920,0
20240403,182400,567125400,8920,8920,8920,8920,0
20240403,182300,567125400,8920,8920,8920,8920,0
20240403,182200,567125400,8920,8920,8920,8920,0
20240403,182100,567125400,8920,8920,8920,8920,0
20240403,182000,567125400,8920,8920,8920,8920,0
20240403,181900,567125400,8920,8920,8920,8920,0
20240403,181800,567125400,8920,8920,8920,8920,0
20240403,181700,567125400,8920,8920,8920,8920,0
20240403,181600,567125400,8920,8920,8920,8920,0
20240403,181500,567125400,8920,8920,8920,8920,0
20240403,181400,567125400,8920,8920,8920,8920,0
20240403,181300,567125400,8920,8920,8920,8920,0
20240403,181200,567125400,8920,8920,8920,8920,397
20240403,181100,567125400,8920,8920,8920,8920,0
20240403,181000,567125400,8920,8920,8920,8920,0
20240403,180900,567125400,8920,8920,8920,8920,0
20240403,180800,567125400,8920,8920,8920,8920,0
20240403,180700,567125400,8920,8920,8920,8920,0
20240403,180600,567125400,8920,8920,8920,8920,0
20240403,180500,567125400,8920,8920,8920,8920,0
20240403,180400,567125400,8920,8920,8920,8920,0
20240403,180300,567125400,8920,8920,8920,8920,0
20240403,180200,567125400,8920,8920,8920,8920,0
20240403,180100,567125400,8920,8920,8920,8920,0
20240403,180000,567125400,8920,8920,8920,8920,0
20240403,175900,567125400,8920,8920,8920,8920,0
20240403,175800,567125400,8920,8920,8920,8920,0
20240403,175700,567125400,8920,8920,8920,8920,0
20240403,175600,567125400,8920,8920,8920,8920,0
20240403,175500,567125400,8920,8920,8920,8920,0
20240403,175400,567125400,8920,8920,8920,8920,0
20240403,175300,567125400,8920,8920,8920,8920,0
20240403,175200,567125400,8920,8920,8920,8920,0
20240403,175100,567125400,8920,8920,8920,8920,0
20240403,175000,567125400,8920,8920,8920,8920,0
20240403,174900,567125400,8920,8920,8920,8920,0
20240403,174800,567125400,8920,8920,8920,8920,0
20240403,174700,567125400,8920,8920,8920,8920,0
20240403,174600,567125400,8920,8920,8920,8920,0
20240403,174500,567125400,8920,8920,8920,8920,0
20240403,174400,567125400,8920,8920,8920,8920,0
20240403,174300,567125400,8920,8920,8920,8920,0
20240403,174200,567125400,8920,8920,8920,8920,397
20240403,174100,567125400,8920,8920,8920,8920,0
20240403,174000,567125400,8920,8920,8920,8920,0
20240403,173900,567125400,8920,8920,8920,8920,0
20240403,173800,567125400,8920,8920,8920,8920,0
20240403,173700,567125400,8920,8920,8920,8920,0
20240403,173600,567125400,8920,8920,8920,8920,0
20240403,173500,567125400,8920,8920,8920,8920,0
20240403,173400,567125400,8920,8920,8920,8920,0
20240403,173300,567125400,8920,8920,8920,8920,0
20240403,173200,567125400,8920,8920,8920,8920,0
20240403,173100,567125400,8920,8920,8920,8920,0
20240403,173000,567125400,8920,8920,8920,8920,0
20240403,172900,567125400,8920,8920,8920,8920,0
20240403,172800,567125400,8920,8920,8920,8920,0
20240403,172700,567125400,8920,8920,8920,8920,0
20240403,172600,567125400,8920,8920,8920,8920,0
20240403,172500,567125400,8920,8920,8920,8920,0
20240403,172400,567125400,8920,8920,8920,8920,0
20240403,172300,567125400,8920,8920,8920,8920,0
20240403,172200,567125400,8920,8920,8920,8920,0
20240403,172100,567125400,8920,8920,8920,8920,0
20240403,172000,567125400,8920,8920,8920,8920,0
20240403,171900,567125400,8920,8920,8920,8920,0
20240403,171800,567125400,8920,8920,8920,8920,0
20240403,171700,567125400,8920,8920,8920,8920,0
20240403,171600,567125400,8920,8920,8920,8920,0
20240403,171500,567125400,8920,8920,8920,8920,0
20240403,171400,567125400,8920,8920,8920,8920,0
20240403,171300,567125400,8920,8920,8920,8920,0
20240403,171200,567125400,8920,8920,8920,8920,397
20240403,171100,567125400,8920,8920,8920,8920,0
20240403,171000,567125400,8920,8920,8920,8920,0
20240403,170900,567125400,8920,8920,8920,8920,0
20240403,170800,567125400,8920,8920,8920,8920,0
20240403,170700,567125400,8920,8920,8920,8920,0
20240403,170600,567125400,8920,8920,8920,8920,0
20240403,170500,567125400,8920,8920,8920,8920,0
20240403,170400,567125400,8920,8920,8920,8920,0
20240403,170300,567125400,8920,8920,8920,8920,0
20240403,170200,567125400,8920,8920,8920,8920,0
20240403,170100,567125400,8920,8920,8920,8920,0
20240403,170000,567125400,8920,8920,8920,8920,0
20240403,165900,567125400,8920,8920,8920,8920,0
20240403,165800,567125400,8920,8920,8920,8920,0
20240403,165700,567125400,8920,8920,8920,8920,0
20240403,165600,567125400,8920,8920,8920,8920,0
20240403,165500,567125400,8920,8920,8920,8920,0
20240403,165400,567125400,8920,8920,8920,8920,0
20240403,165300,567125400,8920,8920,8920,8920,0
20240403,165200,567125400,8920,8920,8920,8920,0
20240403,165100,567125400,8920,8920,8920,8920,0
20240403,165000,567125400,8920,8920,8920,8920,0
20240403,164900,567125400,8920,8920,8920,8920,0
20240403,164800,567125400,8920,8920,8920,8920,0
20240403,164700,567125400,8920,8920,8920,8920,0
20240403,164600,567125400,8920,8920,8920,8920,0
20240403,164500,567125400,8920,8920,8920,8920,0
20240403,164400,567125400,8920,8920,8920,8920,0
20240403,164300,567125400,8920,8920,8920,8920,0
20240403,164200,567125400,8920,8920,8920,8920,397
20240403,164100,567125400,8920,8920,8920,8920,0
20240403,164000,567125400,8920,8920,8920,8920,0
20240403,163900,567125400,8920,8920,8920,8920,0
20240403,163800,567125400,8920,8920,8920,8920,0
20240403,163700,567125400,8920,8920,8920,8920,0
20240403,163600,567125400,8920,8920,8920,8920,0
20240403,163500,567125400,8920,8920,8920,8920,0
20240403,163400,567125400,8920,8920,8920,8920,0
20240403,163300,567125400,8920,8920,8920,8920,0
20240403,163200,567125400,8920,8920,8920,8920,0
20240403,163100,567125400,8920,8920,8920,8920,0
20240403,163000,567125400,8920,8920,8920,8920,0
20240403,162900,567125400,8920,8920,8920,8920,0
20240403,162800,567125400,8920,8920,8920,8920,0
20240403,162700,567125400,8920,8920,8920,8920,0
20240403,162600,567125400,8920,8920,8920,8920,0
20240403,162500,567125400,8920,8920,8920,8920,0
20240403,162400,567125400,8920,8920,8920,8920,0
20240403,162300,567125400,8920,8920,8920,8920,0
20240403,162200,567125400,8920,8920,8920,8920,0
20240403,162100,567125400,8920,8920,8920,8920,0
20240403,162000,567125400,8920,8920,8920,8920,0
20240403,161900,567125400,8920,8920,8920,8920,0
20240403,161800,567125400,8920,8920,8920,8920,0
20240403,161700,567125400,8920,8920,8920,8920,0
20240403,161600,567125400,8920,8920,8920,8920,0
20240403,161500,567125400,8920,8920,8920,8920,0
20240403,161400,567125400,8920,8920,8920,8920,0
20240403,161300,567125400,8920,8920,8920,8920,0
20240403,161200,567125400,8920,8920,8920,8920,397
20240403,161100,567125400,8920,8920,8920,8920,0
20240403,161000,567125400,8920,8920,8920,8920,0
20240403,160900,567125400,8920,8920,8920,8920,0
20240403,160800,567125400,8920,8920,8920,8920,0
20240403,160700,567125400,8920,8920,8920,8920,0
20240403,160600,567125400,8920,8920,8920,8920,0
20240403,160500,567125400,8920,8920,8920,8920,0
20240403,160400,567125400,8920,8920,8920,8920,0
20240403,160300,567125400,8920,8920,8920,8920,0
20240403,160200,567125400,8920,8920,8920,8920,0
20240403,160100,567125400,8920,8920,8920,8920,0
20240403,160000,567125400,8920,8920,8920,8920,0
20240403,155900,567125400,8920,8920,8920,8920,0
20240403,155800,567125400,8920,8920,8920,8920,0
20240403,155700,567125400,8920,8920,8920,8920,0
20240403,155600,567125400,8920,8920,8920,8920,0
20240403,155500,567125400,8920,8920,8920,8920,0
20240403,155400,567125400,8920,8920,8920,8920,0
20240403,155300,567125400,8920,8920,8920,8920,0
20240403,155200,567125400,8920,8920,8920,8920,0
20240403,155100,567125400,8920,8920,8920,8920,0
20240403,155000,567125400,8920,8920,8920,8920,0
20240403,154900,567125400,8920,8920,8920,8920,0
20240403,154800,567125400,8920,8920,8920,8920,0
20240403,154700,567125400,8920,8920,8920,8920,0
20240403,154600,567125400,8920,8920,8920,8920,0
20240403,154500,567125400,8920,8920,8920,8920,0
20240403,154400,567125400,8920,8920,8920,8920,0
20240403,154300,567125400,8920,8920,8920,8920,0
20240403,154200,567125400,8920,8920,8920,8920,397
20240403,154100,567125400,8920,8920,8920,8920,0
20240403,154000,567125400,8920,8920,8920,8920,0
20240403,153900,567125400,8920,8920,8920,8920,0
20240403,153800,567125400,8920,8920,8920,8920,0
20240403,153700,567125400,8920,8920,8920,8920,0
20240403,153600,567125400,8920,8920,8920,8920,0
20240403,153500,567125400,8920,8920,8920,8920,0
20240403,153400,567125400,8920,8920,8920,8920,0
20240403,153300,567125400,8920,8920,8920,8920,0
20240403,153200,567125400,8920,8920,8920,8920,0
20240403,153100,567125400,8920,8920,8920,8920,0
20240403,153000,567125400,8920,8920,8920,8920,397
20240403,152900,563584160,8920,8920,8920,8920,0
20240403,152800,563584160,8920,8920,8920,8920,0
20240403,152700,563584160,8920,8920,8920,8920,0
20240403,152600,563584160,8920,8920,8920,8920,0
20240403,152500,563584160,8920,8920,8920,8920,0
20240403,152400,563584160,8920,8920,8920,8920,0
20240403,152300,563584160,8920,8920,8920,8920,0
20240403,152200,563584160,8920,8920,8920,8920,0
20240403,152100,563584160,8920,8920,8920,8920,0
20240403,152000,563584160,8920,8920,8920,8920,0
20240403,151900,563584160,8920,8910,8920,8890,57
20240403,151800,563076330,8910,8900,8910,8900,12
20240403,151700,562969430,8900,8920,8920,8900,18
20240403,151600,562808910,8910,8940,8940,8910,261
20240403,151500,560482420,8940,8900,8950,8860,1403
20240403,151400,547998910,8880,8880,8880,8860,740
20240403,151300,541441270,8880,8900,8900,8880,61
20240403,151200,540898410,8900,8910,8910,8900,473
20240403,151100,536685920,8910,8870,8910,8870,5273
20240403,151000,489782070,8870,8870,8870,8870,30
20240403,150900,489515970,8870,8870,8870,8870,536
20240403,150800,484761650,8870,8870,8870,8860,144
20240403,150700,483484380,8870,8840,8870,8840,635
20240403,150600,477859990,8850,8850,8850,8850,1
20240403,150500,477851140,8850,8850,8850,8850,12
20240403,150400,477744940,8850,8850,8850,8850,112
20240403,150300,476753740,8850,8850,8850,8850,1
20240403,150200,476744890,8840,8840,8840,8840,0
20240403,150100,476744890,8840,8840,8840,8840,5
20240403,150000,476700690,8850,8850,8850,8850,0
20240403,145900,476700690,8850,8850,8850,8850,14
20240403,145800,476576790,8850,8850,8850,8850,10
20240403,145700,476488290,8850,8850,8850,8850,0
20240403,145600,476488290,8850,8850,8850,8850,10
20240403,145500,476399790,8860,8860,8860,8860,0
20240403,145400,476399790,8860,8860,8860,8860,0
20240403,145300,476399790,8860,8850,8860,8840,33
20240403,145200,476107720,8850,8850,8850,8850,71
20240403,145100,475479370,8870,8870,8870,8870,2
20240403,145000,475461630,8860,8860,8860,8860,160
20240403,144900,474044030,8870,8870,8870,8870,113
20240403,144800,473041720,8870,8870,8870,8870,0
20240403,144700,473041720,8870,8870,8870,8870,0
20240403,144600,473041720,8870,8870,8870,8870,0
20240403,144500,473041720,8870,8870,8870,8870,36
20240403,144400,472722400,8870,8840,8870,8840,2596
20240403,144300,449742650,8820,8820,8820,8820,0
20240403,144200,449742650,8820,8820,8820,8820,0
20240403,144100,449742650,8820,8820,8820,8820,1
20240403,144000,449733830,8820,8820,8820,8820,0
20240403,143900,449733830,8820,8820,8820,8820,0
20240403,143800,449733830,8820,8820,8820,8820,183
20240403,143700,448119770,8830,8830,8830,8830,131
20240403,143600,446963040,8830,8830,8830,8830,0
20240403,143500,446963040,8830,8830,8830,8830,0
20240403,143400,446963040,8830,8830,8830,8830,0
20240403,143300,446963040,8830,8830,8830,8830,0
20240403,143200,446963040,8830,8830,8830,8830,41
20240403,143100,446601010,8830,8830,8830,8830,10
20240403,143000,446512710,8830,8830,8830,8830,2
20240403,142900,446495050,8830,8830,8830,8830,0
20240403,142800,446495050,8830,8830,8830,8830,0
20240403,142700,446495050,8830,8830,8830,8830,106
20240403,142600,445559070,8830,8820,8830,8820,124
20240403,142500,444465290,8820,8820,8820,8820,0
20240403,142400,444465290,8820,8820,8820,8820,30
20240403,142300,444200690,8830,8830,8830,8830,10
20240403,142200,444112390,8840,8840,8840,8840,0
20240403,142100,444112390,8840,8830,8840,8830,73
20240403,142000,443467080,8800,8800,8800,8800,0
20240403,141900,443467080,8800,8810,8810,8800,10
20240403,141800,443378990,8820,8820,8820,8820,15
20240403,141700,443246690,8850,8840,8850,8840,100
20240403,141600,442362490,8850,8850,8850,8850,181
20240403,141500,440760640,8850,8800,8850,8800,939
20240403,141400,432470280,8800,8800,8800,8800,1
20240403,141300,432461480,8790,8790,8790,8790,0
20240403,141200,432461480,8790,8790,8790,8790,0
20240403,141100,432461480,8790,8800,8800,8790,56
20240403,141000,431969190,8830,8830,8830,8830,1
20240403,140900,431960360,8810,8820,8830,8810,33
20240403,140800,431669590,8800,8760,8800,8760,300
20240403,140700,429039590,8780,8780,8780,8780,0
20240403,140600,429039590,8780,8780,8780,8780,0
20240403,140500,429039590,8780,8770,8780,8770,406
20240403,140400,425478870,8780,8780,8780,8780,86
20240403,140300,424723790,8790,8790,8790,8790,5
20240403,140200,424679840,8780,8780,8780,8780,1
20240403,140100,424671060,8780,8780,8780,8780,13
20240403,140000,424556920,8790,8790,8790,8790,0
20240403,135900,424556920,8790,8790,8790,8790,206
20240403,135800,422746180,8800,8800,8800,8800,71
20240403,135700,422121380,8800,8800,8800,8800,70
20240403,135600,421505380,8790,8790,8790,8790,0
20240403,135500,421505380,8790,8790,8790,8790,5
20240403,135400,421461430,8800,8800,8800,8800,2
20240403,135300,421443830,8800,8800,8800,8800,0
20240403,135200,421443830,8800,8800,8800,8800,28
20240403,135100,421197430,8790,8790,8790,8790,0
20240403,135000,421197430,8790,8790,8790,8790,0
20240403,134900,421197430,8790,8790,8790,8790,0
20240403,134800,421197430,8790,8790,8790,8790,0
20240403,134700,421197430,8790,8790,8790,8790,0
20240403,134600,421197430,8790,8790,8790,8790,0
20240403,134500,421197430,8790,8790,8790,8790,55
20240403,134400,420713980,8830,8830,8830,8830,0
20240403,134300,420713980,8830,8830,8830,8830,3
20240403,134200,420687490,8760,8760,8760,8760,0
20240403,134100,420687490,8760,8790,8790,8760,131
20240403,134000,419539900,8800,8810,8810,8800,75
20240403,133900,418879860,8820,8820,8820,8820,2
20240403,133800,418862220,8820,8820,8820,8820,12
20240403,133700,418756380,8850,8850,8850,8850,0
20240403,133600,418756380,8850,8850,8850,8850,50
20240403,133500,418313880,8800,8800,8800,8800,8
20240403,133400,418243480,8770,8760,8770,8760,11
20240403,133300,418147110,8770,8770,8770,8770,50
20240403,133200,417708610,8770,8770,8770,8770,0
20240403,133100,417708610,8770,8790,8790,8770,660
20240403,133000,411920140,8800,8800,8800,8800,0
20240403,132900,411920140,8800,8800,8800,8800,0
20240403,132800,411920140,8800,8820,8820,8800,342
20240403,132700,408907430,8830,8830,8830,8830,0
20240403,132600,408907430,8830,8830,8830,8830,0
20240403,132500,408907430,8830,8830,8830,8830,200
20240403,132400,407141430,8830,8830,8830,8830,0
20240403,132300,407141430,8830,8830,8830,8830,71
20240403,132200,406514500,8850,8850,8850,8850,2
20240403,132100,406496800,8840,8860,8860,8840,15
20240403,132000,406364160,8860,8850,8860,8850,220
20240403,131900,404415570,8850,8850,8850,8850,35
20240403,131800,404105820,8850,8850,8850,8850,174
20240403,131700,402565920,8850,8840,8860,8840,254
20240403,131600,400318250,8830,8830,8860,8830,720
20240403,131500,393955160,8830,8790,8830,8790,1555
20240403,131400,380225320,8800,8810,8810,8800,6
20240403,131300,380172510,8810,8810,8810,8810,2
20240403,131200,380154890,8820,8790,8820,8790,51
20240403,131100,379706570,8790,8790,8790,8790,0
20240403,131000,379706570,8790,8810,8810,8790,65
20240403,130900,379134100,8810,8810,8820,8810,115
20240403,130800,378120870,8820,8820,8820,8820,0
20240403,130700,378120870,8820,8800,8820,8800,40
20240403,130600,377768700,8800,8800,8800,8800,25
20240403,130500,377548700,8800,8800,8800,8800,150
20240403,130400,376228700,8800,8790,8800,8790,36
20240403,130300,375912150,8790,8790,8790,8790,80
20240403,130200,375208950,8790,8760,8790,8760,407
20240403,130100,371634870,8760,8760,8760,8760,0
20240403,130000,371634870,8760,8760,8760,8760,0
20240403,125900,371634870,8760,8780,8780,8760,42
20240403,125800,371266400,8780,8780,8780,8780,0
20240403,125700,371266400,8780,8780,8780,8780,0
20240403,125600,371266400,8780,8780,8780,8780,0
20240403,125500,371266400,8780,8780,8780,8780,0
20240403,125400,371266400,8780,8790,8790,8780,71
20240403,125300,370642910,8780,8780,8780,8780,0
20240403,125200,370642910,8780,8780,8780,8780,0
20240403,125100,370642910,8780,8780,8780,8780,0
20240403,125000,370642910,8780,8780,8780,8780,2
20240403,124900,370625350,8780,8780,8780,8780,100
20240403,124800,369747350,8780,8760,8780,8760,318
20240403,124700,366959310,8780,8740,8780,8740,378
20240403,124600,363644900,8740,8720,8740,8720,732
20240403,124500,357256780,8720,8710,8720,8710,916
20240403,124400,349269540,8700,8700,8700,8700,300
20240403,124300,346659540,8700,8700,8700,8700,533
20240403,124200,342022440,8710,8710,8710,8710,103
20240403,124100,341125310,8710,8710,8710,8710,0
20240403,124000,341125310,8710,8710,8710,8710,13
20240403,123900,341012080,8710,8710,8710,8710,27
20240403,123800,340776910,8710,8710,8710,8710,0
20240403,123700,340776910,8710,8710,8710,8710,1
20240403,123600,340768200,8700,8700,8700,8700,24
20240403,123500,340559400,8700,8710,8710,8700,206
20240403,123400,338766900,8710,8710,8710,8710,0
20240403,123300,338766900,8710,8710,8710,8710,5
20240403,123200,338723350,8710,8710,8710,8710,1
20240403,123100,338714640,8710,8710,8710,8710,0
20240403,123000,338714640,8710,8710,8710,8710,0
20240403,122900,338714640,8710,8710,8710,8710,0
20240403,122800,338714640,8710,8710,8710,8710,0
20240403,122700,338714640,8710,8700,8710,8700,56
20240403,122600,338226950,8700,8700,8700,8700,0
20240403,122500,338226950,8700,8700,8700,8700,134
20240403,122400,337061150,8700,8700,8700,8700,1
20240403,122300,337052450,8700,8700,8700,8700,0
20240403,122200,337052450,8700,8700,8700,8700,0
20240403,122100,337052450,8700,8700,8700,8700,0
20240403,122000,337052450,8700,8700,8700,8700,0
20240403,121900,337052450,8700,8700,8700,8700,0
20240403,121800,337052450,8700,8700,8700,8700,0
20240403,121700,337052450,8700,8700,8700,8700,0
20240403,121600,337052450,8700,8700,8700,8700,0
20240403,121500,337052450,8700,8700,8700,8700,0
20240403,121400,337052450,8700,8700,8700,8700,0
20240403,121300,337052450,8700,8700,8700,8700,122
20240403,121200,335991050,8700,8700,8700,8700,0
20240403,121100,335991050,8700,8700,8700,8700,2
20240403,121000,335973650,8680,8680,8680,8680,40
20240403,120900,335626450,8680,8690,8690,8680,198
20240403,120800,333905980,8690,8690,8690,8690,54
20240403,120700,333436720,8670,8670,8670,8670,0
20240403,120600,333436720,8670,8670,8670,8670,0
20240403,120500,333436720,8670,8670,8670,8670,11
20240403,120400,333341350,8670,8670,8670,8670,1
20240403,120300,333332680,8670,8670,8680,8670,87
20240403,120200,332577580,8670,8670,8670,8670,8
20240403,120100,332508220,8670,8670,8670,8670,8
20240403,120000,332438860,8670,8670,8670,8670,8
20240403,115900,332369500,8670,8670,8670,8670,8
20240403,115800,332300140,8670,8680,8680,8670,303
20240403,115700,329670140,8680,8680,8680,8680,8
20240403,115600,329600700,8690,8680,8690,8670,1138
20240403,115500,319714680,8670,8630,8670,8630,108
20240403,115400,318778560,8630,8630,8630,8630,8
20240403,115300,318709520,8630,8630,8630,8630,8
20240403,115200,318640480,8630,8630,8630,8630,8
20240403,115100,318571440,8630,8630,8630,8630,8
20240403,115000,318502400,8630,8650,8650,8630,430
20240403,114900,314788660,8650,8650,8670,8650,87
20240403,114800,314034530,8650,8650,8650,8650,8
20240403,114700,313965330,8640,8650,8660,8640,117
20240403,114600,312953310,8640,8640,8640,8640,8
20240403,114500,312884190,8640,8650,8650,8640,29
20240403,114400,312633420,8640,8640,8640,8640,8
20240403,114300,312564300,8640,8650,8650,8640,46
20240403,114200,312166480,8650,8640,8650,8640,16
20240403,114100,312028120,8650,8650,8650,8630,160
20240403,114000,310644280,8650,8640,8650,8630,15
20240403,113900,310514700,8640,8640,8640,8640,17
20240403,113800,310367820,8640,8640,8640,8640,8
20240403,113700,310298700,8640,8640,8640,8640,8
20240403,113600,310229580,8640,8640,8640,8640,8
20240403,113500,310160460,8640,8630,8640,8630,8
20240403,113400,310091380,8630,8630,8630,8630,18
20240403,113300,309936040,8630,8630,8630,8630,4
20240403,113200,309901520,8640,8640,8640,8640,6
20240403,113100,309849680,8640,8640,8640,8640,0
20240403,113000,309849680,8640,8640,8640,8640,0
20240403,112900,309849680,8640,8640,8640,8640,0
20240403,112800,309849680,8640,8640,8640,8640,280
20240403,112700,307430480,8650,8650,8650,8650,0
20240403,112600,307430480,8650,8650,8650,8650,50
20240403,112500,306997980,8650,8650,8650,8650,0
20240403,112400,306997980,8650,8650,8650,8650,0
20240403,112300,306997980,8650,8650,8650,8650,280
20240403,112200,304575980,8650,8650,8650,8650,0
20240403,112100,304575980,8650,8650,8650,8650,0
20240403,112000,304575980,8650,8610,8650,8610,354
20240403,111900,301528000,8610,8600,8610,8600,25
20240403,111800,301312990,8600,8600,8600,8600,313
20240403,111700,298621190,8610,8620,8620,8610,2809
20240403,111600,274427230,8620,8620,8620,8620,23
20240403,111500,274228970,8620,8620,8620,8620,24
20240403,111400,274022090,8620,8640,8640,8620,1981
20240403,111300,256934530,8640,8650,8650,8640,969
20240403,111200,248553700,8650,8650,8650,8650,31
20240403,111100,248285550,8650,8650,8650,8650,24
20240403,111000,248077950,8650,8650,8650,8650,23
20240403,110900,247879000,8650,8650,8650,8650,73
20240403,110800,247247550,8660,8660,8660,8660,0
20240403,110700,247247550,8660,8660,8660,8660,1
20240403,110600,247238890,8660,8650,8660,8650,37
20240403,110500,246918830,8650,8640,8650,8640,40
20240403,110400,246573220,8640,8640,8640,8640,305
20240403,110300,243938020,8640,8640,8650,8640,498
20240403,110200,239633800,8640,8640,8640,8640,82
20240403,110100,238925320,8650,8650,8650,8650,268
20240403,110000,236607120,8650,8660,8660,8650,270
20240403,105900,234271520,8660,8660,8660,8660,0
20240403,105800,234271520,8660,8660,8660,8660,0
20240403,105700,234271520,8660,8660,8660,8660,14
20240403,105600,234150280,8660,8660,8660,8650,102
20240403,105500,233267060,8680,8680,8680,8680,0
20240403,105400,233267060,8680,8680,8680,8680,0
20240403,105300,233267060,8680,8680,8680,8680,0
20240403,105200,233267060,8680,8660,8680,8640,1742
20240403,105100,218205710,8680,8680,8680,8680,0
20240403,105000,218205710,8680,8680,8680,8680,0
20240403,104900,218205710,8680,8680,8680,8680,3
20240403,104800,218179670,8680,8680,8680,8680,0
20240403,104700,218179670,8680,8680,8680,8680,11
20240403,104600,218084190,8650,8650,8650,8650,0
20240403,104500,218084190,8650,8650,8650,8650,0
20240403,104400,218084190,8650,8650,8650,8650,2
20240403,104300,218066890,8660,8660,8660,8660,0
20240403,104200,218066890,8660,8660,8660,8660,0
20240403,104100,218066890,8660,8660,8660,8660,0
20240403,104000,218066890,8660,8660,8660,8660,74
20240403,103900,217426050,8660,8660,8660,8660,50
20240403,103800,216993050,8660,8650,8660,8650,151
20240403,103700,215685400,8660,8660,8660,8660,10
20240403,103600,215598800,8650,8660,8660,8650,110
20240403,103500,214646500,8660,8660,8660,8660,5
20240403,103400,214603200,8670,8670,8670,8670,82
20240403,103300,213892260,8670,8670,8670,8670,5
20240403,103200,213848910,8670,8670,8670,8670,1
20240403,103100,213840240,8680,8680,8680,8680,1
20240403,103000,213831560,8660,8660,8660,8660,0
20240403,102900,213831560,8660,8660,8660,8660,0
20240403,102800,213831560,8660,8660,8660,8660,0
20240403,102700,213831560,8660,8660,8660,8660,30
20240403,102600,213571760,8660,8660,8660,8660,100
20240403,102500,212705760,8660,8650,8660,8650,132
20240403,102400,211563950,8650,8650,8650,8650,230
20240403,102300,209574450,8650,8660,8660,8650,1470
20240403,102200,196857660,8660,8670,8680,8660,111
20240403,102100,195895440,8670,8670,8670,8670,0
20240403,102000,195895440,8670,8670,8670,8670,0
20240403,101900,195895440,8670,8670,8670,8660,61
20240403,101800,195367070,8670,8670,8670,8670,0
20240403,101700,195367070,8670,8670,8670,8670,6
20240403,101600,195315050,8670,8670,8670,8670,0
20240403,101500,195315050,8670,8670,8670,8670,4
20240403,101400,195280370,8660,8660,8660,8660,112
20240403,101300,194310450,8650,8650,8650,8650,0
20240403,101200,194310450,8650,8700,8700,8650,247
20240403,101100,192167020,8700,8700,8700,8700,5
20240403,101000,192123520,8650,8650,8650,8650,0
20240403,100900,192123520,8650,8650,8650,8650,0
20240403,100800,192123520,8650,8650,8650,8650,0
20240403,100700,192123520,8650,8700,8700,8650,865
20240403,100600,184629280,8700,8730,8730,8700,132
20240403,100500,183479330,8740,8720,8740,8720,77
20240403,100400,182807070,8710,8670,8710,8670,738
20240403,100300,176389540,8710,8690,8710,8680,334
20240403,100200,173490370,8690,8690,8690,8690,14
20240403,100100,173368710,8710,8710,8710,8710,0
20240403,100000,173368710,8710,8710,8710,8710,0
20240403,095900,173368710,8710,8700,8710,8700,154
20240403,095800,172028830,8700,8690,8700,8690,350
20240403,095700,168985340,8690,8690,8690,8690,10
20240403,095600,168898440,8690,8650,8690,8650,118
20240403,095500,167877700,8650,8650,8650,8650,0
20240403,095400,167877700,8650,8660,8660,8650,381
20240403,095300,164580320,8700,8700,8700,8700,8
20240403,095200,164510720,8660,8660,8660,8660,1380
20240403,095100,152559920,8650,8680,8680,8650,480
20240403,095000,148402460,8660,8660,8660,8660,0
20240403,094900,148402460,8660,8660,8660,8660,0
20240403,094800,148402460,8660,8660,8660,8660,0
20240403,094700,148402460,8660,8680,8680,8660,823
20240403,094600,141267000,8680,8680,8680,8680,0
20240403,094500,141267000,8680,8680,8680,8680,0
20240403,094400,141267000,8680,8680,8680,8680,62
20240403,094300,140728840,8690,8690,8690,8690,50
20240403,094200,140294340,8670,8690,8690,8670,95
20240403,094100,139469290,8680,8700,8700,8680,12
20240403,094000,139365100,8670,8670,8670,8670,22
20240403,093900,139174360,8670,8650,8670,8650,148
20240403,093800,137892000,8650,8650,8650,8650,60
20240403,093700,137373000,8650,8660,8670,8650,288
20240403,093600,134878670,8670,8670,8670,8650,304
20240403,093500,132245310,8700,8680,8700,8680,120
20240403,093400,131201710,8660,8660,8660,8660,20
20240403,093300,131028510,8650,8660,8660,8650,479
20240403,093200,126884960,8660,8680,8680,8660,2045
20240403,093100,109168660,8670,8670,8670,8670,0
20240403,093000,109168660,8670,8670,8680,8670,355
20240403,092900,106090710,8680,8670,8680,8670,580
20240403,092800,101062080,8670,8680,8690,8670,522
20240403,092700,96534850,8680,8690,8690,8680,60
20240403,092600,96013990,8700,8700,8700,8700,5
20240403,092500,95970490,8690,8710,8710,8690,777
20240403,092400,89211760,8710,8760,8760,8710,55
20240403,092300,88730210,8760,8760,8760,8760,10
20240403,092200,88642610,8710,8770,8790,8710,160
20240403,092100,87242120,8720,8710,8720,8710,11
20240403,092000,87146210,8710,8710,8710,8710,22
20240403,091900,86954590,8710,8680,8710,8670,43
20240403,091800,86580850,8710,8660,8710,8660,68
20240403,091700,85990490,8670,8680,8680,8670,719
20240403,091600,79753990,8680,8690,8710,8680,243
20240403,091500,77643640,8710,8680,8710,8680,278
20240403,091400,75228620,8690,8690,8690,8690,2
20240403,091300,75211240,8670,8670,8670,8670,1
20240403,091200,75202570,8670,8680,8680,8670,306
20240403,091100,72546510,8690,8700,8700,8690,155
20240403,091000,71199410,8720,8720,8720,8720,0
20240403,090900,71199410,8720,8720,8720,8720,0
20240403,090800,71199410,8720,8690,8720,8690,126
20240403,090700,70100740,8680,8690,8700,8680,1764
20240403,090600,54788740,8690,8710,8730,8690,139
20240403,090500,53579530,8710,8710,8730,8710,293
20240403,090400,51027460,8710,8710,8710,8710,92
20240403,090300,50226140,8710,8730,8730,8690,332
20240403,090200,47339280,8730,8720,8730,8700,1355
20240403,090100,35543120,8720,8760,8760,8720,654
20240403,090000,29829710,8760,8840,8840,8760,3377