KissMeData/083420/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194000,808854470,7550,7550,7550,7550,2462
20240403,193900,808854470,7550,7550,7550,7550,0
20240403,193800,808854470,7550,7550,7550,7550,0
20240403,193700,808854470,7550,7550,7550,7550,0
20240403,193600,808854470,7550,7550,7550,7550,0
20240403,193500,808854470,7550,7550,7550,7550,0
20240403,193400,808854470,7550,7550,7550,7550,0
20240403,193300,808854470,7550,7550,7550,7550,0
20240403,193200,808854470,7550,7550,7550,7550,0
20240403,193100,808854470,7550,7550,7550,7550,0
20240403,193000,808854470,7550,7550,7550,7550,0
20240403,192900,808854470,7550,7550,7550,7550,0
20240403,192800,808854470,7550,7550,7550,7550,0
20240403,192700,808854470,7550,7550,7550,7550,0
20240403,192600,808854470,7550,7550,7550,7550,0
20240403,192500,808854470,7550,7550,7550,7550,0
20240403,192400,808854470,7550,7550,7550,7550,0
20240403,192300,808854470,7550,7550,7550,7550,0
20240403,192200,808854470,7550,7550,7550,7550,0
20240403,192100,808854470,7550,7550,7550,7550,0
20240403,192000,808854470,7550,7550,7550,7550,0
20240403,191900,808854470,7550,7550,7550,7550,0
20240403,191800,808854470,7550,7550,7550,7550,0
20240403,191700,808854470,7550,7550,7550,7550,0
20240403,191600,808854470,7550,7550,7550,7550,0
20240403,191500,808854470,7550,7550,7550,7550,0
20240403,191400,808854470,7550,7550,7550,7550,0
20240403,191300,808854470,7550,7550,7550,7550,0
20240403,191200,808854470,7550,7550,7550,7550,0
20240403,191100,808854470,7550,7550,7550,7550,0
20240403,191000,808854470,7550,7550,7550,7550,2462
20240403,190900,808854470,7550,7550,7550,7550,0
20240403,190800,808854470,7550,7550,7550,7550,0
20240403,190700,808854470,7550,7550,7550,7550,0
20240403,190600,808854470,7550,7550,7550,7550,0
20240403,190500,808854470,7550,7550,7550,7550,0
20240403,190400,808854470,7550,7550,7550,7550,0
20240403,190300,808854470,7550,7550,7550,7550,0
20240403,190200,808854470,7550,7550,7550,7550,0
20240403,190100,808854470,7550,7550,7550,7550,0
20240403,190000,808854470,7550,7550,7550,7550,0
20240403,185900,808854470,7550,7550,7550,7550,0
20240403,185800,808854470,7550,7550,7550,7550,0
20240403,185700,808854470,7550,7550,7550,7550,0
20240403,185600,808854470,7550,7550,7550,7550,0
20240403,185500,808854470,7550,7550,7550,7550,0
20240403,185400,808854470,7550,7550,7550,7550,0
20240403,185300,808854470,7550,7550,7550,7550,0
20240403,185200,808854470,7550,7550,7550,7550,0
20240403,185100,808854470,7550,7550,7550,7550,0
20240403,185000,808854470,7550,7550,7550,7550,0
20240403,184900,808854470,7550,7550,7550,7550,0
20240403,184800,808854470,7550,7550,7550,7550,0
20240403,184700,808854470,7550,7550,7550,7550,0
20240403,184600,808854470,7550,7550,7550,7550,0
20240403,184500,808854470,7550,7550,7550,7550,0
20240403,184400,808854470,7550,7550,7550,7550,0
20240403,184300,808854470,7550,7550,7550,7550,0
20240403,184200,808854470,7550,7550,7550,7550,0
20240403,184100,808854470,7550,7550,7550,7550,0
20240403,184000,808854470,7550,7550,7550,7550,2462
20240403,183900,808854470,7550,7550,7550,7550,0
20240403,183800,808854470,7550,7550,7550,7550,0
20240403,183700,808854470,7550,7550,7550,7550,0
20240403,183600,808854470,7550,7550,7550,7550,0
20240403,183500,808854470,7550,7550,7550,7550,0
20240403,183400,808854470,7550,7550,7550,7550,0
20240403,183300,808854470,7550,7550,7550,7550,0
20240403,183200,808854470,7550,7550,7550,7550,0
20240403,183100,808854470,7550,7550,7550,7550,0
20240403,183000,808854470,7550,7550,7550,7550,0
20240403,182900,808854470,7550,7550,7550,7550,0
20240403,182800,808854470,7550,7550,7550,7550,0
20240403,182700,808854470,7550,7550,7550,7550,0
20240403,182600,808854470,7550,7550,7550,7550,0
20240403,182500,808854470,7550,7550,7550,7550,0
20240403,182400,808854470,7550,7550,7550,7550,0
20240403,182300,808854470,7550,7550,7550,7550,0
20240403,182200,808854470,7550,7550,7550,7550,0
20240403,182100,808854470,7550,7550,7550,7550,0
20240403,182000,808854470,7550,7550,7550,7550,0
20240403,181900,808854470,7550,7550,7550,7550,0
20240403,181800,808854470,7550,7550,7550,7550,0
20240403,181700,808854470,7550,7550,7550,7550,0
20240403,181600,808854470,7550,7550,7550,7550,0
20240403,181500,808854470,7550,7550,7550,7550,0
20240403,181400,808854470,7550,7550,7550,7550,0
20240403,181300,808854470,7550,7550,7550,7550,0
20240403,181200,808854470,7550,7550,7550,7550,0
20240403,181100,808854470,7550,7550,7550,7550,0
20240403,181000,808854470,7550,7550,7550,7550,2462
20240403,180900,808854470,7550,7550,7550,7550,0
20240403,180800,808854470,7550,7550,7550,7550,0
20240403,180700,808854470,7550,7550,7550,7550,0
20240403,180600,808854470,7550,7550,7550,7550,0
20240403,180500,808854470,7550,7550,7550,7550,0
20240403,180400,808854470,7550,7550,7550,7550,0
20240403,180300,808854470,7550,7550,7550,7550,0
20240403,180200,808854470,7550,7550,7550,7550,0
20240403,180100,808854470,7550,7550,7550,7550,0
20240403,180000,808854470,7550,7550,7550,7550,0
20240403,175900,808854470,7550,7550,7550,7550,0
20240403,175800,808854470,7550,7550,7550,7550,0
20240403,175700,808854470,7550,7550,7550,7550,0
20240403,175600,808854470,7550,7550,7550,7550,0
20240403,175500,808854470,7550,7550,7550,7550,0
20240403,175400,808854470,7550,7550,7550,7550,0
20240403,175300,808854470,7550,7550,7550,7550,0
20240403,175200,808854470,7550,7550,7550,7550,0
20240403,175100,808854470,7550,7550,7550,7550,0
20240403,175000,808854470,7550,7550,7550,7550,0
20240403,174900,808854470,7550,7550,7550,7550,0
20240403,174800,808854470,7550,7550,7550,7550,0
20240403,174700,808854470,7550,7550,7550,7550,0
20240403,174600,808854470,7550,7550,7550,7550,0
20240403,174500,808854470,7550,7550,7550,7550,0
20240403,174400,808854470,7550,7550,7550,7550,0
20240403,174300,808854470,7550,7550,7550,7550,0
20240403,174200,808854470,7550,7550,7550,7550,0
20240403,174100,808854470,7550,7550,7550,7550,0
20240403,174000,808854470,7550,7550,7550,7550,2462
20240403,173900,808854470,7550,7550,7550,7550,0
20240403,173800,808854470,7550,7550,7550,7550,0
20240403,173700,808854470,7550,7550,7550,7550,0
20240403,173600,808854470,7550,7550,7550,7550,0
20240403,173500,808854470,7550,7550,7550,7550,0
20240403,173400,808854470,7550,7550,7550,7550,0
20240403,173300,808854470,7550,7550,7550,7550,0
20240403,173200,808854470,7550,7550,7550,7550,0
20240403,173100,808854470,7550,7550,7550,7550,0
20240403,173000,808854470,7550,7550,7550,7550,0
20240403,172900,808854470,7550,7550,7550,7550,0
20240403,172800,808854470,7550,7550,7550,7550,0
20240403,172700,808854470,7550,7550,7550,7550,0
20240403,172600,808854470,7550,7550,7550,7550,0
20240403,172500,808854470,7550,7550,7550,7550,0
20240403,172400,808854470,7550,7550,7550,7550,0
20240403,172300,808854470,7550,7550,7550,7550,0
20240403,172200,808854470,7550,7550,7550,7550,0
20240403,172100,808854470,7550,7550,7550,7550,0
20240403,172000,808854470,7550,7550,7550,7550,0
20240403,171900,808854470,7550,7550,7550,7550,0
20240403,171800,808854470,7550,7550,7550,7550,0
20240403,171700,808854470,7550,7550,7550,7550,0
20240403,171600,808854470,7550,7550,7550,7550,0
20240403,171500,808854470,7550,7550,7550,7550,0
20240403,171400,808854470,7550,7550,7550,7550,0
20240403,171300,808854470,7550,7550,7550,7550,0
20240403,171200,808854470,7550,7550,7550,7550,0
20240403,171100,808854470,7550,7550,7550,7550,0
20240403,171000,808854470,7550,7550,7550,7550,2462
20240403,170900,808854470,7550,7550,7550,7550,0
20240403,170800,808854470,7550,7550,7550,7550,0
20240403,170700,808854470,7550,7550,7550,7550,0
20240403,170600,808854470,7550,7550,7550,7550,0
20240403,170500,808854470,7550,7550,7550,7550,0
20240403,170400,808854470,7550,7550,7550,7550,0
20240403,170300,808854470,7550,7550,7550,7550,0
20240403,170200,808854470,7550,7550,7550,7550,0
20240403,170100,808854470,7550,7550,7550,7550,0
20240403,170000,808854470,7550,7550,7550,7550,0
20240403,165900,808854470,7550,7550,7550,7550,0
20240403,165800,808854470,7550,7550,7550,7550,0
20240403,165700,808854470,7550,7550,7550,7550,0
20240403,165600,808854470,7550,7550,7550,7550,0
20240403,165500,808854470,7550,7550,7550,7550,0
20240403,165400,808854470,7550,7550,7550,7550,0
20240403,165300,808854470,7550,7550,7550,7550,0
20240403,165200,808854470,7550,7550,7550,7550,0
20240403,165100,808854470,7550,7550,7550,7550,0
20240403,165000,808854470,7550,7550,7550,7550,0
20240403,164900,808854470,7550,7550,7550,7550,0
20240403,164800,808854470,7550,7550,7550,7550,0
20240403,164700,808854470,7550,7550,7550,7550,0
20240403,164600,808854470,7550,7550,7550,7550,0
20240403,164500,808854470,7550,7550,7550,7550,0
20240403,164400,808854470,7550,7550,7550,7550,0
20240403,164300,808854470,7550,7550,7550,7550,0
20240403,164200,808854470,7550,7550,7550,7550,0
20240403,164100,808854470,7550,7550,7550,7550,0
20240403,164000,808854470,7550,7550,7550,7550,2462
20240403,163900,808854470,7550,7550,7550,7550,0
20240403,163800,808854470,7550,7550,7550,7550,0
20240403,163700,808854470,7550,7550,7550,7550,0
20240403,163600,808854470,7550,7550,7550,7550,0
20240403,163500,808854470,7550,7550,7550,7550,0
20240403,163400,808854470,7550,7550,7550,7550,0
20240403,163300,808854470,7550,7550,7550,7550,0
20240403,163200,808854470,7550,7550,7550,7550,0
20240403,163100,808854470,7550,7550,7550,7550,0
20240403,163000,808854470,7550,7550,7550,7550,0
20240403,162900,808854470,7550,7550,7550,7550,0
20240403,162800,808854470,7550,7550,7550,7550,0
20240403,162700,808854470,7550,7550,7550,7550,0
20240403,162600,808854470,7550,7550,7550,7550,0
20240403,162500,808854470,7550,7550,7550,7550,0
20240403,162400,808854470,7550,7550,7550,7550,0
20240403,162300,808854470,7550,7550,7550,7550,0
20240403,162200,808854470,7550,7550,7550,7550,0
20240403,162100,808854470,7550,7550,7550,7550,0
20240403,162000,808854470,7550,7550,7550,7550,0
20240403,161900,808854470,7550,7550,7550,7550,0
20240403,161800,808854470,7550,7550,7550,7550,0
20240403,161700,808854470,7550,7550,7550,7550,0
20240403,161600,808854470,7550,7550,7550,7550,0
20240403,161500,808854470,7550,7550,7550,7550,0
20240403,161400,808854470,7550,7550,7550,7550,0
20240403,161300,808854470,7550,7550,7550,7550,0
20240403,161200,808854470,7550,7550,7550,7550,0
20240403,161100,808854470,7550,7550,7550,7550,0
20240403,161000,808854470,7550,7550,7550,7550,2462
20240403,160900,808854470,7550,7550,7550,7550,0
20240403,160800,808854470,7550,7550,7550,7550,0
20240403,160700,808854470,7550,7550,7550,7550,0
20240403,160600,808854470,7550,7550,7550,7550,0
20240403,160500,808854470,7550,7550,7550,7550,0
20240403,160400,808854470,7550,7550,7550,7550,0
20240403,160300,808854470,7550,7550,7550,7550,0
20240403,160200,808854470,7550,7550,7550,7550,0
20240403,160100,808854470,7550,7550,7550,7550,0
20240403,160000,808854470,7550,7550,7550,7550,0
20240403,155900,808854470,7550,7550,7550,7550,0
20240403,155800,808854470,7550,7550,7550,7550,0
20240403,155700,808854470,7550,7550,7550,7550,0
20240403,155600,808854470,7550,7550,7550,7550,0
20240403,155500,808854470,7550,7550,7550,7550,0
20240403,155400,808854470,7550,7550,7550,7550,0
20240403,155300,808854470,7550,7550,7550,7550,0
20240403,155200,808854470,7550,7550,7550,7550,0
20240403,155100,808854470,7550,7550,7550,7550,0
20240403,155000,808854470,7550,7550,7550,7550,0
20240403,154900,808854470,7550,7550,7550,7550,0
20240403,154800,808854470,7550,7550,7550,7550,0
20240403,154700,808854470,7550,7550,7550,7550,0
20240403,154600,808854470,7550,7550,7550,7550,0
20240403,154500,808854470,7550,7550,7550,7550,0
20240403,154400,808854470,7550,7550,7550,7550,0
20240403,154300,808854470,7550,7550,7550,7550,0
20240403,154200,808854470,7550,7550,7550,7550,0
20240403,154100,808854470,7550,7550,7550,7550,0
20240403,154000,808854470,7550,7550,7550,7550,2462
20240403,153900,808854470,7550,7550,7550,7550,0
20240403,153800,808854470,7550,7550,7550,7550,0
20240403,153700,808854470,7550,7550,7550,7550,0
20240403,153600,808854470,7550,7550,7550,7550,0
20240403,153500,808854470,7550,7550,7550,7550,0
20240403,153400,808854470,7550,7550,7550,7550,0
20240403,153300,808854470,7550,7550,7550,7550,0
20240403,153200,808854470,7550,7550,7550,7550,0
20240403,153100,808854470,7550,7550,7550,7550,0
20240403,153000,808854470,7550,7550,7550,7550,2462
20240403,152900,790266370,7560,7560,7560,7560,0
20240403,152800,790266370,7560,7560,7560,7560,0
20240403,152700,790266370,7560,7560,7560,7560,0
20240403,152600,790266370,7560,7560,7560,7560,0
20240403,152500,790266370,7560,7560,7560,7560,0
20240403,152400,790266370,7560,7560,7560,7560,0
20240403,152300,790266370,7560,7560,7560,7560,0
20240403,152200,790266370,7560,7560,7560,7560,0
20240403,152100,790266370,7560,7560,7560,7560,0
20240403,152000,790266370,7560,7560,7560,7560,0
20240403,151900,790266370,7560,7560,7560,7560,167
20240403,151800,789003850,7570,7570,7570,7540,87
20240403,151700,788347090,7570,7540,7570,7540,458
20240403,151600,784889710,7540,7570,7570,7540,774
20240403,151500,779045890,7570,7570,7570,7570,0
20240403,151400,779045890,7570,7570,7570,7570,253
20240403,151300,777130680,7570,7550,7570,7550,119
20240403,151200,776231010,7550,7550,7550,7550,282
20240403,151100,774101910,7570,7560,7570,7560,362
20240403,151000,771361580,7560,7540,7570,7510,2746
20240403,150900,750720480,7530,7560,7560,7530,238
20240403,150800,748927540,7560,7540,7560,7530,1256
20240403,150700,739458740,7560,7560,7560,7560,119
20240403,150600,738559100,7560,7570,7570,7560,79
20240403,150500,737961110,7570,7550,7570,7550,23
20240403,150400,737787220,7550,7570,7570,7550,14
20240403,150300,737681500,7540,7540,7540,7540,1
20240403,150200,737673960,7570,7540,7570,7540,446
20240403,150100,734302540,7540,7560,7570,7540,493
20240403,150000,730576760,7540,7560,7560,7540,110
20240403,145900,729745360,7560,7560,7560,7560,0
20240403,145800,729745360,7560,7560,7560,7540,457
20240403,145700,726296820,7570,7570,7570,7570,0
20240403,145600,726296820,7570,7560,7570,7560,314
20240403,145500,723920410,7520,7520,7520,7520,1
20240403,145400,723912890,7520,7520,7520,7520,10
20240403,145300,723837690,7520,7520,7520,7520,115
20240403,145200,722972890,7520,7520,7520,7520,9
20240403,145100,722905210,7510,7540,7560,7510,991
20240403,145000,715451370,7540,7540,7560,7510,7606
20240403,144900,658242350,7530,7540,7540,7530,405
20240403,144800,655191200,7540,7540,7540,7540,0
20240403,144700,655191200,7540,7540,7540,7540,36
20240403,144600,654919760,7540,7540,7540,7540,50
20240403,144500,654542760,7540,7540,7540,7540,59
20240403,144400,654097900,7530,7530,7530,7530,0
20240403,144300,654097900,7530,7530,7530,7530,0
20240403,144200,654097900,7530,7540,7570,7530,706
20240403,144100,648775350,7530,7530,7570,7530,1586
20240403,144000,636830650,7530,7570,7570,7530,301
20240403,143900,634564080,7570,7570,7570,7570,0
20240403,143800,634564080,7570,7530,7570,7530,269
20240403,143700,632537550,7530,7530,7530,7530,0
20240403,143600,632537550,7530,7530,7530,7530,1
20240403,143500,632530020,7570,7570,7570,7570,0
20240403,143400,632530020,7570,7540,7570,7530,2044
20240403,143300,617126850,7540,7540,7540,7540,0
20240403,143200,617126850,7540,7540,7540,7540,10
20240403,143100,617051450,7540,7540,7540,7540,2
20240403,143000,617036370,7570,7570,7570,7570,6
20240403,142900,616990950,7570,7530,7570,7530,1017
20240403,142800,609311660,7550,7550,7570,7530,1539
20240403,142700,597710240,7570,7540,7570,7530,586
20240403,142600,593296510,7530,7580,7590,7530,124
20240403,142500,592356710,7580,7530,7580,7520,2005
20240403,142400,577268670,7530,7530,7530,7530,12
20240403,142300,577178310,7520,7520,7520,7520,35
20240403,142200,576915110,7520,7530,7530,7520,13
20240403,142100,576817340,7520,7530,7570,7520,1775
20240403,142000,563464520,7530,7530,7530,7530,0
20240403,141900,563464520,7530,7540,7570,7530,1291
20240403,141800,553735840,7580,7580,7580,7580,0
20240403,141700,553735840,7580,7540,7580,7540,16
20240403,141600,553615160,7590,7550,7590,7550,337
20240403,141500,551070130,7550,7550,7550,7540,229
20240403,141400,549342780,7590,7570,7590,7540,569
20240403,141300,545043070,7570,7560,7570,7560,159
20240403,141200,543840940,7560,7560,7560,7560,10
20240403,141100,543765340,7570,7570,7570,7570,2
20240403,141000,543750200,7570,7570,7570,7570,12
20240403,140900,543659360,7570,7570,7570,7570,0
20240403,140800,543659360,7570,7570,7570,7570,0
20240403,140700,543659360,7570,7580,7580,7570,22
20240403,140600,543492810,7590,7590,7590,7590,0
20240403,140500,543492810,7590,7590,7590,7590,0
20240403,140400,543492810,7590,7590,7590,7590,0
20240403,140300,543492810,7590,7570,7590,7570,210
20240403,140200,541902910,7580,7580,7580,7580,4
20240403,140100,541872590,7580,7580,7580,7580,0
20240403,140000,541872590,7580,7580,7580,7580,0
20240403,135900,541872590,7580,7580,7580,7580,16
20240403,135800,541751310,7560,7560,7560,7560,0
20240403,135700,541751310,7560,7560,7560,7560,0
20240403,135600,541751310,7560,7560,7560,7560,0
20240403,135500,541751310,7560,7560,7560,7560,0
20240403,135400,541751310,7560,7560,7560,7560,10
20240403,135300,541675710,7560,7590,7590,7560,10
20240403,135200,541600050,7600,7600,7600,7600,0
20240403,135100,541600050,7600,7600,7600,7600,0
20240403,135000,541600050,7600,7600,7600,7600,33
20240403,134900,541349250,7600,7550,7600,7550,121
20240403,134800,540435650,7550,7550,7600,7550,60
20240403,134700,539980650,7600,7550,7600,7550,215
20240403,134600,538356650,7550,7560,7600,7550,725
20240403,134500,532876490,7560,7570,7570,7560,106
20240403,134400,532074090,7570,7600,7600,7570,118
20240403,134300,531177590,7600,7600,7600,7600,1
20240403,134200,531169990,7600,7610,7610,7600,11
20240403,134100,531086380,7610,7610,7610,7610,1
20240403,134000,531078770,7570,7570,7570,7570,20
20240403,133900,530927370,7610,7610,7610,7610,0
20240403,133800,530927370,7610,7610,7610,7610,120
20240403,133700,530014170,7610,7610,7610,7610,0
20240403,133600,530014170,7610,7610,7610,7610,0
20240403,133500,530014170,7610,7610,7610,7610,1
20240403,133400,530006560,7600,7600,7600,7600,0
20240403,133300,530006560,7600,7570,7600,7570,3
20240403,133200,529983790,7600,7560,7600,7560,572
20240403,133100,525654630,7550,7550,7550,7550,0
20240403,133000,525654630,7550,7550,7550,7550,0
20240403,132900,525654630,7550,7550,7550,7550,0
20240403,132800,525654630,7550,7550,7550,7550,0
20240403,132700,525654630,7550,7550,7550,7550,201
20240403,132600,524137080,7550,7550,7550,7550,0
20240403,132500,524137080,7550,7550,7550,7550,0
20240403,132400,524137080,7550,7550,7550,7550,2
20240403,132300,524121980,7600,7580,7600,7530,3913
20240403,132200,494592150,7580,7590,7590,7580,68
20240403,132100,494076650,7590,7590,7590,7590,0
20240403,132000,494076650,7590,7590,7590,7590,0
20240403,131900,494076650,7590,7590,7590,7590,0
20240403,131800,494076650,7590,7590,7590,7590,0
20240403,131700,494076650,7590,7590,7590,7590,0
20240403,131600,494076650,7590,7590,7590,7590,100
20240403,131500,493317650,7590,7590,7590,7590,5
20240403,131400,493279700,7590,7590,7590,7590,0
20240403,131300,493279700,7590,7580,7590,7570,1076
20240403,131200,485131890,7580,7580,7580,7580,0
20240403,131100,485131890,7580,7580,7580,7580,0
20240403,131000,485131890,7580,7580,7580,7580,152
20240403,130900,483979730,7590,7590,7590,7590,0
20240403,130800,483979730,7590,7590,7590,7590,1
20240403,130700,483972140,7580,7580,7580,7580,0
20240403,130600,483972140,7580,7580,7580,7580,0
20240403,130500,483972140,7580,7580,7580,7580,0
20240403,130400,483972140,7580,7580,7580,7580,6
20240403,130300,483926660,7580,7580,7580,7580,14
20240403,130200,483820540,7590,7590,7590,7590,0
20240403,130100,483820540,7590,7590,7590,7590,0
20240403,130000,483820540,7590,7590,7590,7590,1
20240403,125900,483812950,7590,7570,7590,7570,100
20240403,125800,483055930,7580,7580,7580,7580,100
20240403,125700,482297930,7580,7580,7580,7580,3
20240403,125600,482275190,7580,7570,7580,7570,130
20240403,125500,481289960,7570,7570,7570,7570,10
20240403,125400,481214260,7570,7570,7570,7570,100
20240403,125300,480457260,7560,7560,7560,7560,0
20240403,125200,480457260,7560,7560,7570,7560,448
20240403,125100,477070140,7570,7560,7570,7560,49
20240403,125000,476699680,7570,7570,7570,7570,1
20240403,124900,476692110,7570,7570,7570,7570,0
20240403,124800,476692110,7570,7570,7570,7540,314
20240403,124700,474323520,7580,7580,7580,7580,0
20240403,124600,474323520,7580,7580,7580,7580,0
20240403,124500,474323520,7580,7540,7580,7540,408
20240403,124400,471246800,7580,7570,7580,7540,1652
20240403,124300,458769040,7580,7580,7580,7580,12
20240403,124200,458678080,7580,7580,7580,7580,200
20240403,124100,457162080,7580,7580,7580,7580,0
20240403,124000,457162080,7580,7580,7580,7580,5
20240403,123900,457124180,7580,7580,7580,7580,0
20240403,123800,457124180,7580,7580,7580,7580,0
20240403,123700,457124180,7580,7580,7580,7580,0
20240403,123600,457124180,7580,7570,7580,7560,1336
20240403,123500,447020000,7570,7570,7570,7570,250
20240403,123400,445127500,7580,7580,7580,7580,0
20240403,123300,445127500,7580,7580,7580,7580,43
20240403,123200,444801560,7580,7580,7580,7580,0
20240403,123100,444801560,7580,7580,7580,7580,240
20240403,123000,442982360,7580,7580,7580,7580,1
20240403,122900,442974780,7580,7580,7580,7580,118
20240403,122800,442080340,7580,7580,7580,7580,0
20240403,122700,442080340,7580,7580,7580,7580,0
20240403,122600,442080340,7580,7580,7580,7580,50
20240403,122500,441701340,7590,7590,7590,7590,0
20240403,122400,441701340,7590,7590,7590,7590,0
20240403,122300,441701340,7590,7590,7590,7590,0
20240403,122200,441701340,7590,7590,7590,7590,12
20240403,122100,441610260,7590,7580,7590,7580,221
20240403,122000,439934370,7580,7570,7580,7570,33
20240403,121900,439684460,7570,7570,7570,7570,50
20240403,121800,439305960,7580,7580,7580,7580,0
20240403,121700,439305960,7580,7580,7580,7580,24
20240403,121600,439124040,7580,7580,7580,7580,3
20240403,121500,439101300,7580,7580,7580,7580,12
20240403,121400,439010340,7580,7580,7580,7580,2
20240403,121300,438995180,7580,7580,7580,7580,5
20240403,121200,438957280,7570,7570,7570,7570,0
20240403,121100,438957280,7570,7570,7570,7570,131
20240403,121000,437965610,7580,7580,7580,7580,0
20240403,120900,437965610,7580,7580,7580,7580,0
20240403,120800,437965610,7580,7570,7580,7570,223
20240403,120700,436277370,7570,7570,7570,7570,0
20240403,120600,436277370,7570,7570,7570,7570,23
20240403,120500,436103260,7570,7570,7570,7570,17
20240403,120400,435974570,7570,7570,7570,7570,1
20240403,120300,435967000,7580,7580,7580,7580,71
20240403,120200,435428820,7580,7580,7580,7580,0
20240403,120100,435428820,7580,7580,7580,7580,0
20240403,120000,435428820,7580,7580,7580,7580,1
20240403,115900,435421240,7600,7600,7600,7600,0
20240403,115800,435421240,7600,7600,7600,7600,0
20240403,115700,435421240,7600,7600,7600,7600,0
20240403,115600,435421240,7600,7600,7600,7600,94
20240403,115500,434706840,7600,7590,7600,7590,260
20240403,115400,432733310,7590,7590,7590,7590,1
20240403,115300,432725720,7600,7600,7600,7600,0
20240403,115200,432725720,7600,7590,7600,7590,341
20240403,115100,430136130,7590,7590,7590,7590,0
20240403,115000,430136130,7590,7590,7590,7590,1
20240403,114900,430128540,7590,7590,7590,7590,1
20240403,114800,430120950,7560,7560,7560,7560,0
20240403,114700,430120950,7560,7560,7560,7560,22
20240403,114600,429954630,7590,7590,7590,7590,11
20240403,114500,429871140,7590,7570,7590,7560,316
20240403,114400,427478820,7560,7560,7560,7560,0
20240403,114300,427478820,7560,7560,7560,7560,0
20240403,114200,427478820,7560,7560,7560,7560,0
20240403,114100,427478820,7560,7560,7560,7560,0
20240403,114000,427478820,7560,7560,7560,7560,0
20240403,113900,427478820,7560,7560,7560,7560,0
20240403,113800,427478820,7560,7560,7560,7560,0
20240403,113700,427478820,7560,7560,7560,7560,1
20240403,113600,427471260,7590,7580,7590,7580,317
20240403,113500,425066230,7590,7590,7590,7590,0
20240403,113400,425066230,7590,7560,7590,7560,113
20240403,113300,424211680,7560,7560,7560,7560,30
20240403,113200,423984880,7560,7580,7580,7560,13
20240403,113100,423886580,7590,7590,7590,7590,0
20240403,113000,423886580,7590,7580,7590,7580,8
20240403,112900,423825880,7560,7580,7580,7560,1249
20240403,112800,414372170,7580,7580,7580,7580,0
20240403,112700,414372170,7580,7580,7580,7580,32
20240403,112600,414129610,7590,7570,7590,7570,344
20240403,112500,411522540,7570,7570,7570,7570,164
20240403,112400,410281060,7580,7580,7580,7580,11
20240403,112300,410197680,7570,7570,7570,7570,72
20240403,112200,409652640,7570,7570,7570,7570,27
20240403,112100,409448250,7590,7580,7590,7580,194
20240403,112000,407977630,7590,7590,7590,7590,0
20240403,111900,407977630,7590,7590,7590,7590,10
20240403,111800,407901730,7590,7580,7590,7580,14
20240403,111700,407795490,7590,7590,7590,7590,6
20240403,111600,407749950,7590,7580,7590,7580,74
20240403,111500,407188980,7580,7570,7580,7570,46
20240403,111400,406840750,7580,7580,7580,7580,0
20240403,111300,406840750,7580,7570,7580,7570,516
20240403,111200,402932980,7570,7570,7570,7570,0
20240403,111100,402932980,7570,7570,7570,7570,0
20240403,111000,402932980,7570,7570,7570,7570,3
20240403,110900,402910270,7570,7570,7570,7570,329
20240403,110800,400419740,7570,7570,7570,7570,64
20240403,110700,399935260,7570,7570,7570,7570,87
20240403,110600,399276670,7570,7570,7570,7570,0
20240403,110500,399276670,7570,7550,7570,7550,350
20240403,110400,396633910,7550,7550,7550,7550,0
20240403,110300,396633910,7550,7550,7570,7550,224
20240403,110200,394942270,7560,7560,7560,7560,10
20240403,110100,394866670,7560,7560,7560,7560,215
20240403,110000,393241270,7560,7570,7570,7560,874
20240403,105900,386626370,7560,7570,7570,7560,101
20240403,105800,385862800,7570,7570,7570,7570,2
20240403,105700,385847660,7560,7580,7580,7560,918
20240403,105600,378898420,7580,7580,7580,7570,52
20240403,105500,378504700,7580,7580,7580,7580,0
20240403,105400,378504700,7580,7580,7580,7580,47
20240403,105300,378148440,7580,7580,7580,7580,15
20240403,105200,378034740,7580,7580,7580,7580,1
20240403,105100,378027160,7590,7590,7590,7590,0
20240403,105000,378027160,7590,7590,7590,7580,16
20240403,104900,377905740,7580,7590,7590,7580,40
20240403,104800,377602150,7590,7580,7590,7580,11
20240403,104700,377518740,7590,7590,7590,7590,0
20240403,104600,377518740,7590,7580,7590,7580,527
20240403,104500,373523810,7590,7590,7590,7590,2
20240403,104400,373508630,7590,7590,7590,7590,0
20240403,104300,373508630,7590,7580,7590,7580,434
20240403,104200,370215530,7580,7580,7580,7580,75
20240403,104100,369647030,7580,7580,7580,7580,65
20240403,104000,369154330,7580,7560,7580,7560,46
20240403,103900,368806070,7560,7580,7580,7560,881
20240403,103800,362128680,7570,7570,7570,7570,3
20240403,103700,362105970,7560,7560,7560,7560,2
20240403,103600,362090850,7580,7580,7580,7580,1
20240403,103500,362083270,7580,7560,7580,7560,24
20240403,103400,361901810,7560,7560,7560,7560,0
20240403,103300,361901810,7560,7560,7560,7560,46
20240403,103200,361554050,7580,7580,7580,7580,1
20240403,103100,361546470,7580,7560,7580,7560,551
20240403,103000,357380890,7580,7570,7580,7560,1042
20240403,102900,349502200,7580,7570,7580,7570,544
20240403,102800,345383700,7580,7570,7580,7570,358
20240403,102700,342673610,7580,7580,7580,7580,5
20240403,102600,342635710,7590,7590,7590,7590,1
20240403,102500,342628120,7590,7590,7590,7590,1
20240403,102400,342620530,7570,7580,7590,7570,778
20240403,102300,336725510,7590,7590,7590,7590,6
20240403,102200,336679970,7590,7590,7590,7580,890
20240403,102100,329932870,7570,7580,7590,7570,489
20240403,102000,326226090,7570,7570,7570,7570,124
20240403,101900,325287410,7570,7580,7580,7570,992
20240403,101800,317775620,7580,7590,7590,7580,131
20240403,101700,316782330,7600,7600,7600,7600,0
20240403,101600,316782330,7600,7600,7600,7600,12
20240403,101500,316691130,7600,7600,7600,7600,0
20240403,101400,316691130,7600,7600,7600,7600,1
20240403,101300,316683530,7600,7600,7600,7600,1
20240403,101200,316675930,7600,7600,7600,7600,11
20240403,101100,316592330,7600,7600,7600,7600,0
20240403,101000,316592330,7600,7600,7600,7600,0
20240403,100900,316592330,7600,7600,7600,7600,1
20240403,100800,316584730,7600,7600,7600,7600,0
20240403,100700,316584730,7600,7570,7600,7570,5
20240403,100600,316546850,7570,7570,7570,7570,0
20240403,100500,316546850,7570,7620,7620,7570,63
20240403,100400,316069830,7610,7610,7610,7610,0
20240403,100300,316069830,7610,7610,7610,7610,0
20240403,100200,316069830,7610,7620,7620,7610,47
20240403,100100,315712150,7600,7580,7620,7580,1704
20240403,100000,302775460,7590,7590,7590,7590,5
20240403,095900,302737510,7590,7590,7590,7590,5
20240403,095800,302699560,7570,7570,7570,7570,175
20240403,095700,301374810,7560,7560,7560,7560,64
20240403,095600,300890970,7540,7550,7550,7540,80
20240403,095500,300287590,7550,7550,7550,7550,362
20240403,095400,297554490,7550,7550,7570,7550,683
20240403,095300,292397300,7560,7570,7570,7560,1003
20240403,095200,284814590,7570,7570,7580,7560,308
20240403,095100,282483410,7590,7590,7590,7590,0
20240403,095000,282483410,7590,7590,7590,7590,3
20240403,094900,282460640,7590,7590,7590,7590,10
20240403,094800,282384740,7590,7600,7600,7570,572
20240403,094700,278054610,7600,7580,7600,7580,1223
20240403,094600,268783530,7600,7590,7600,7590,22
20240403,094500,268616540,7580,7570,7580,7570,23
20240403,094400,268442210,7580,7580,7580,7580,0
20240403,094300,268442210,7580,7560,7580,7560,276
20240403,094200,266355130,7550,7550,7550,7550,71
20240403,094100,265819080,7550,7550,7550,7550,0
20240403,094000,265819080,7550,7550,7550,7550,0
20240403,093900,265819080,7550,7570,7570,7550,528
20240403,093800,261827150,7570,7570,7570,7570,4
20240403,093700,261796870,7580,7550,7580,7550,516
20240403,093600,257900590,7590,7590,7590,7590,11
20240403,093500,257817100,7590,7560,7590,7560,531
20240403,093400,253802080,7560,7560,7560,7560,154
20240403,093300,252637840,7600,7560,7600,7560,527
20240403,093200,248652640,7590,7570,7590,7560,1635
20240403,093100,236273460,7570,7560,7570,7560,142
20240403,093000,235199780,7560,7570,7570,7560,12
20240403,092900,235109030,7570,7570,7570,7570,150
20240403,092800,233973530,7560,7550,7570,7550,34
20240403,092700,233716280,7540,7550,7550,7540,501
20240403,092600,229938560,7580,7580,7580,7580,1
20240403,092500,229930980,7580,7550,7580,7530,524
20240403,092400,225977340,7580,7580,7580,7580,26
20240403,092300,225780260,7580,7550,7580,7550,2646
20240403,092200,205798570,7550,7540,7550,7520,479
20240403,092100,202189720,7540,7520,7540,7510,1351
20240403,092000,192036170,7510,7500,7530,7500,159
20240403,091900,190841970,7500,7500,7500,7500,400
20240403,091800,187841970,7500,7500,7550,7490,577
20240403,091700,183512220,7500,7510,7540,7470,7671
20240403,091600,126034770,7520,7540,7540,7520,838
20240403,091500,119728710,7530,7530,7550,7530,312
20240403,091400,117378910,7530,7530,7530,7530,130
20240403,091300,116400010,7530,7520,7530,7510,368
20240403,091200,113633290,7520,7530,7530,7510,2296
20240403,091100,96373680,7530,7530,7530,7530,65
20240403,091000,95884230,7550,7530,7550,7520,872
20240403,090900,89317070,7530,7550,7550,7530,1121
20240403,090800,80865540,7550,7550,7550,7550,241
20240403,090700,79045990,7550,7560,7570,7540,818
20240403,090600,72868580,7560,7570,7570,7560,552
20240403,090500,68690050,7570,7560,7570,7560,1021
20240403,090400,60971090,7560,7560,7560,7560,597
20240403,090300,56457770,7560,7570,7570,7540,2366
20240403,090200,38571910,7570,7590,7590,7540,1630
20240403,090100,26229540,7580,7620,7620,7580,2637
20240403,090000,6199330,7610,7660,7660,7610,744