KissMeData/093640/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194700,260800600,8350,8350,8350,8350,300
20240403,194600,260800600,8350,8350,8350,8350,0
20240403,194500,260800600,8350,8350,8350,8350,0
20240403,194400,260800600,8350,8350,8350,8350,0
20240403,194300,260800600,8350,8350,8350,8350,0
20240403,194200,260800600,8350,8350,8350,8350,0
20240403,194100,260800600,8350,8350,8350,8350,0
20240403,194000,260800600,8350,8350,8350,8350,0
20240403,193900,260800600,8350,8350,8350,8350,0
20240403,193800,260800600,8350,8350,8350,8350,0
20240403,193700,260800600,8350,8350,8350,8350,0
20240403,193600,260800600,8350,8350,8350,8350,0
20240403,193500,260800600,8350,8350,8350,8350,0
20240403,193400,260800600,8350,8350,8350,8350,0
20240403,193300,260800600,8350,8350,8350,8350,0
20240403,193200,260800600,8350,8350,8350,8350,0
20240403,193100,260800600,8350,8350,8350,8350,0
20240403,193000,260800600,8350,8350,8350,8350,0
20240403,192900,260800600,8350,8350,8350,8350,0
20240403,192800,260800600,8350,8350,8350,8350,0
20240403,192700,260800600,8350,8350,8350,8350,0
20240403,192600,260800600,8350,8350,8350,8350,0
20240403,192500,260800600,8350,8350,8350,8350,0
20240403,192400,260800600,8350,8350,8350,8350,0
20240403,192300,260800600,8350,8350,8350,8350,0
20240403,192200,260800600,8350,8350,8350,8350,0
20240403,192100,260800600,8350,8350,8350,8350,0
20240403,192000,260800600,8350,8350,8350,8350,0
20240403,191900,260800600,8350,8350,8350,8350,0
20240403,191800,260800600,8350,8350,8350,8350,0
20240403,191700,260800600,8350,8350,8350,8350,300
20240403,191600,260800600,8350,8350,8350,8350,0
20240403,191500,260800600,8350,8350,8350,8350,0
20240403,191400,260800600,8350,8350,8350,8350,0
20240403,191300,260800600,8350,8350,8350,8350,0
20240403,191200,260800600,8350,8350,8350,8350,0
20240403,191100,260800600,8350,8350,8350,8350,0
20240403,191000,260800600,8350,8350,8350,8350,0
20240403,190900,260800600,8350,8350,8350,8350,0
20240403,190800,260800600,8350,8350,8350,8350,0
20240403,190700,260800600,8350,8350,8350,8350,0
20240403,190600,260800600,8350,8350,8350,8350,0
20240403,190500,260800600,8350,8350,8350,8350,0
20240403,190400,260800600,8350,8350,8350,8350,0
20240403,190300,260800600,8350,8350,8350,8350,0
20240403,190200,260800600,8350,8350,8350,8350,0
20240403,190100,260800600,8350,8350,8350,8350,0
20240403,190000,260800600,8350,8350,8350,8350,0
20240403,185900,260800600,8350,8350,8350,8350,0
20240403,185800,260800600,8350,8350,8350,8350,0
20240403,185700,260800600,8350,8350,8350,8350,0
20240403,185600,260800600,8350,8350,8350,8350,0
20240403,185500,260800600,8350,8350,8350,8350,0
20240403,185400,260800600,8350,8350,8350,8350,0
20240403,185300,260800600,8350,8350,8350,8350,0
20240403,185200,260800600,8350,8350,8350,8350,0
20240403,185100,260800600,8350,8350,8350,8350,0
20240403,185000,260800600,8350,8350,8350,8350,0
20240403,184900,260800600,8350,8350,8350,8350,0
20240403,184800,260800600,8350,8350,8350,8350,0
20240403,184700,260800600,8350,8350,8350,8350,300
20240403,184600,260800600,8350,8350,8350,8350,0
20240403,184500,260800600,8350,8350,8350,8350,0
20240403,184400,260800600,8350,8350,8350,8350,0
20240403,184300,260800600,8350,8350,8350,8350,0
20240403,184200,260800600,8350,8350,8350,8350,0
20240403,184100,260800600,8350,8350,8350,8350,0
20240403,184000,260800600,8350,8350,8350,8350,0
20240403,183900,260800600,8350,8350,8350,8350,0
20240403,183800,260800600,8350,8350,8350,8350,0
20240403,183700,260800600,8350,8350,8350,8350,0
20240403,183600,260800600,8350,8350,8350,8350,0
20240403,183500,260800600,8350,8350,8350,8350,0
20240403,183400,260800600,8350,8350,8350,8350,0
20240403,183300,260800600,8350,8350,8350,8350,0
20240403,183200,260800600,8350,8350,8350,8350,0
20240403,183100,260800600,8350,8350,8350,8350,0
20240403,183000,260800600,8350,8350,8350,8350,0
20240403,182900,260800600,8350,8350,8350,8350,0
20240403,182800,260800600,8350,8350,8350,8350,0
20240403,182700,260800600,8350,8350,8350,8350,0
20240403,182600,260800600,8350,8350,8350,8350,0
20240403,182500,260800600,8350,8350,8350,8350,0
20240403,182400,260800600,8350,8350,8350,8350,0
20240403,182300,260800600,8350,8350,8350,8350,0
20240403,182200,260800600,8350,8350,8350,8350,0
20240403,182100,260800600,8350,8350,8350,8350,0
20240403,182000,260800600,8350,8350,8350,8350,0
20240403,181900,260800600,8350,8350,8350,8350,0
20240403,181800,260800600,8350,8350,8350,8350,0
20240403,181700,260800600,8350,8350,8350,8350,300
20240403,181600,260800600,8350,8350,8350,8350,0
20240403,181500,260800600,8350,8350,8350,8350,0
20240403,181400,260800600,8350,8350,8350,8350,0
20240403,181300,260800600,8350,8350,8350,8350,0
20240403,181200,260800600,8350,8350,8350,8350,0
20240403,181100,260800600,8350,8350,8350,8350,0
20240403,181000,260800600,8350,8350,8350,8350,0
20240403,180900,260800600,8350,8350,8350,8350,0
20240403,180800,260800600,8350,8350,8350,8350,0
20240403,180700,260800600,8350,8350,8350,8350,0
20240403,180600,260800600,8350,8350,8350,8350,0
20240403,180500,260800600,8350,8350,8350,8350,0
20240403,180400,260800600,8350,8350,8350,8350,0
20240403,180300,260800600,8350,8350,8350,8350,0
20240403,180200,260800600,8350,8350,8350,8350,0
20240403,180100,260800600,8350,8350,8350,8350,0
20240403,180000,260800600,8350,8350,8350,8350,0
20240403,175900,260800600,8350,8350,8350,8350,0
20240403,175800,260800600,8350,8350,8350,8350,0
20240403,175700,260800600,8350,8350,8350,8350,0
20240403,175600,260800600,8350,8350,8350,8350,0
20240403,175500,260800600,8350,8350,8350,8350,0
20240403,175400,260800600,8350,8350,8350,8350,0
20240403,175300,260800600,8350,8350,8350,8350,0
20240403,175200,260800600,8350,8350,8350,8350,0
20240403,175100,260800600,8350,8350,8350,8350,0
20240403,175000,260800600,8350,8350,8350,8350,0
20240403,174900,260800600,8350,8350,8350,8350,0
20240403,174800,260800600,8350,8350,8350,8350,0
20240403,174700,260800600,8350,8350,8350,8350,300
20240403,174600,260800600,8350,8350,8350,8350,0
20240403,174500,260800600,8350,8350,8350,8350,0
20240403,174400,260800600,8350,8350,8350,8350,0
20240403,174300,260800600,8350,8350,8350,8350,0
20240403,174200,260800600,8350,8350,8350,8350,0
20240403,174100,260800600,8350,8350,8350,8350,0
20240403,174000,260800600,8350,8350,8350,8350,0
20240403,173900,260800600,8350,8350,8350,8350,0
20240403,173800,260800600,8350,8350,8350,8350,0
20240403,173700,260800600,8350,8350,8350,8350,0
20240403,173600,260800600,8350,8350,8350,8350,0
20240403,173500,260800600,8350,8350,8350,8350,0
20240403,173400,260800600,8350,8350,8350,8350,0
20240403,173300,260800600,8350,8350,8350,8350,0
20240403,173200,260800600,8350,8350,8350,8350,0
20240403,173100,260800600,8350,8350,8350,8350,0
20240403,173000,260800600,8350,8350,8350,8350,0
20240403,172900,260800600,8350,8350,8350,8350,0
20240403,172800,260800600,8350,8350,8350,8350,0
20240403,172700,260800600,8350,8350,8350,8350,0
20240403,172600,260800600,8350,8350,8350,8350,0
20240403,172500,260800600,8350,8350,8350,8350,0
20240403,172400,260800600,8350,8350,8350,8350,0
20240403,172300,260800600,8350,8350,8350,8350,0
20240403,172200,260800600,8350,8350,8350,8350,0
20240403,172100,260800600,8350,8350,8350,8350,0
20240403,172000,260800600,8350,8350,8350,8350,0
20240403,171900,260800600,8350,8350,8350,8350,0
20240403,171800,260800600,8350,8350,8350,8350,0
20240403,171700,260800600,8350,8350,8350,8350,300
20240403,171600,260800600,8350,8350,8350,8350,0
20240403,171500,260800600,8350,8350,8350,8350,0
20240403,171400,260800600,8350,8350,8350,8350,0
20240403,171300,260800600,8350,8350,8350,8350,0
20240403,171200,260800600,8350,8350,8350,8350,0
20240403,171100,260800600,8350,8350,8350,8350,0
20240403,171000,260800600,8350,8350,8350,8350,0
20240403,170900,260800600,8350,8350,8350,8350,0
20240403,170800,260800600,8350,8350,8350,8350,0
20240403,170700,260800600,8350,8350,8350,8350,0
20240403,170600,260800600,8350,8350,8350,8350,0
20240403,170500,260800600,8350,8350,8350,8350,0
20240403,170400,260800600,8350,8350,8350,8350,0
20240403,170300,260800600,8350,8350,8350,8350,0
20240403,170200,260800600,8350,8350,8350,8350,0
20240403,170100,260800600,8350,8350,8350,8350,0
20240403,170000,260800600,8350,8350,8350,8350,0
20240403,165900,260800600,8350,8350,8350,8350,0
20240403,165800,260800600,8350,8350,8350,8350,0
20240403,165700,260800600,8350,8350,8350,8350,0
20240403,165600,260800600,8350,8350,8350,8350,0
20240403,165500,260800600,8350,8350,8350,8350,0
20240403,165400,260800600,8350,8350,8350,8350,0
20240403,165300,260800600,8350,8350,8350,8350,0
20240403,165200,260800600,8350,8350,8350,8350,0
20240403,165100,260800600,8350,8350,8350,8350,0
20240403,165000,260800600,8350,8350,8350,8350,0
20240403,164900,260800600,8350,8350,8350,8350,0
20240403,164800,260800600,8350,8350,8350,8350,0
20240403,164700,260800600,8350,8350,8350,8350,300
20240403,164600,260800600,8350,8350,8350,8350,0
20240403,164500,260800600,8350,8350,8350,8350,0
20240403,164400,260800600,8350,8350,8350,8350,0
20240403,164300,260800600,8350,8350,8350,8350,0
20240403,164200,260800600,8350,8350,8350,8350,0
20240403,164100,260800600,8350,8350,8350,8350,0
20240403,164000,260800600,8350,8350,8350,8350,0
20240403,163900,260800600,8350,8350,8350,8350,0
20240403,163800,260800600,8350,8350,8350,8350,0
20240403,163700,260800600,8350,8350,8350,8350,0
20240403,163600,260800600,8350,8350,8350,8350,0
20240403,163500,260800600,8350,8350,8350,8350,0
20240403,163400,260800600,8350,8350,8350,8350,0
20240403,163300,260800600,8350,8350,8350,8350,0
20240403,163200,260800600,8350,8350,8350,8350,0
20240403,163100,260800600,8350,8350,8350,8350,0
20240403,163000,260800600,8350,8350,8350,8350,0
20240403,162900,260800600,8350,8350,8350,8350,0
20240403,162800,260800600,8350,8350,8350,8350,0
20240403,162700,260800600,8350,8350,8350,8350,0
20240403,162600,260800600,8350,8350,8350,8350,0
20240403,162500,260800600,8350,8350,8350,8350,0
20240403,162400,260800600,8350,8350,8350,8350,0
20240403,162300,260800600,8350,8350,8350,8350,0
20240403,162200,260800600,8350,8350,8350,8350,0
20240403,162100,260800600,8350,8350,8350,8350,0
20240403,162000,260800600,8350,8350,8350,8350,0
20240403,161900,260800600,8350,8350,8350,8350,0
20240403,161800,260800600,8350,8350,8350,8350,0
20240403,161700,260800600,8350,8350,8350,8350,300
20240403,161600,260800600,8350,8350,8350,8350,0
20240403,161500,260800600,8350,8350,8350,8350,0
20240403,161400,260800600,8350,8350,8350,8350,0
20240403,161300,260800600,8350,8350,8350,8350,0
20240403,161200,260800600,8350,8350,8350,8350,0
20240403,161100,260800600,8350,8350,8350,8350,0
20240403,161000,260800600,8350,8350,8350,8350,0
20240403,160900,260800600,8350,8350,8350,8350,0
20240403,160800,260800600,8350,8350,8350,8350,0
20240403,160700,260800600,8350,8350,8350,8350,0
20240403,160600,260800600,8350,8350,8350,8350,0
20240403,160500,260800600,8350,8350,8350,8350,0
20240403,160400,260800600,8350,8350,8350,8350,0
20240403,160300,260800600,8350,8350,8350,8350,0
20240403,160200,260800600,8350,8350,8350,8350,0
20240403,160100,260800600,8350,8350,8350,8350,0
20240403,160000,260800600,8350,8350,8350,8350,0
20240403,155900,260800600,8350,8350,8350,8350,0
20240403,155800,260800600,8350,8350,8350,8350,0
20240403,155700,260800600,8350,8350,8350,8350,0
20240403,155600,260800600,8350,8350,8350,8350,0
20240403,155500,260800600,8350,8350,8350,8350,0
20240403,155400,260800600,8350,8350,8350,8350,0
20240403,155300,260800600,8350,8350,8350,8350,0
20240403,155200,260800600,8350,8350,8350,8350,0
20240403,155100,260800600,8350,8350,8350,8350,0
20240403,155000,260800600,8350,8350,8350,8350,0
20240403,154900,260800600,8350,8350,8350,8350,0
20240403,154800,260800600,8350,8350,8350,8350,0
20240403,154700,260800600,8350,8350,8350,8350,300
20240403,154600,260800600,8350,8350,8350,8350,0
20240403,154500,260800600,8350,8350,8350,8350,0
20240403,154400,260800600,8350,8350,8350,8350,0
20240403,154300,260800600,8350,8350,8350,8350,0
20240403,154200,260800600,8350,8350,8350,8350,0
20240403,154100,260800600,8350,8350,8350,8350,0
20240403,154000,260800600,8350,8350,8350,8350,0
20240403,153900,260800600,8350,8350,8350,8350,0
20240403,153800,260800600,8350,8350,8350,8350,0
20240403,153700,260800600,8350,8350,8350,8350,0
20240403,153600,260800600,8350,8350,8350,8350,0
20240403,153500,260800600,8350,8350,8350,8350,0
20240403,153400,260800600,8350,8350,8350,8350,0
20240403,153300,260800600,8350,8350,8350,8350,0
20240403,153200,260800600,8350,8350,8350,8350,0
20240403,153100,260800600,8350,8350,8350,8350,0
20240403,153000,260800600,8350,8350,8350,8350,300
20240403,152900,258295600,8350,8350,8350,8350,0
20240403,152800,258295600,8350,8350,8350,8350,0
20240403,152700,258295600,8350,8350,8350,8350,0
20240403,152600,258295600,8350,8350,8350,8350,0
20240403,152500,258295600,8350,8350,8350,8350,0
20240403,152400,258295600,8350,8350,8350,8350,0
20240403,152300,258295600,8350,8350,8350,8350,0
20240403,152200,258295600,8350,8350,8350,8350,0
20240403,152100,258295600,8350,8350,8350,8350,0
20240403,152000,258295600,8350,8350,8350,8350,0
20240403,151900,258295600,8350,8350,8350,8350,125
20240403,151800,257251850,8360,8370,8370,8360,115
20240403,151700,256290270,8370,8370,8370,8370,0
20240403,151600,256290270,8370,8370,8370,8370,3
20240403,151500,256265160,8370,8370,8370,8370,29
20240403,151400,256022430,8370,8370,8370,8370,0
20240403,151300,256022430,8370,8370,8370,8370,0
20240403,151200,256022430,8370,8370,8370,8370,1
20240403,151100,256014060,8370,8370,8370,8370,25
20240403,151000,255804810,8370,8370,8370,8370,24
20240403,150900,255603930,8350,8350,8350,8350,0
20240403,150800,255603930,8350,8370,8370,8350,141
20240403,150700,254426230,8360,8360,8360,8360,101
20240403,150600,253581870,8370,8370,8370,8370,1
20240403,150500,253573500,8370,8370,8370,8370,0
20240403,150400,253573500,8370,8370,8370,8370,0
20240403,150300,253573500,8370,8370,8370,8370,0
20240403,150200,253573500,8370,8370,8370,8370,39
20240403,150100,253247070,8370,8370,8370,8370,0
20240403,150000,253247070,8370,8370,8370,8370,0
20240403,145900,253247070,8370,8380,8380,8370,12
20240403,145800,253146520,8380,8380,8380,8380,2
20240403,145700,253129760,8380,8380,8380,8380,0
20240403,145600,253129760,8380,8380,8380,8380,20
20240403,145500,252962160,8380,8380,8380,8380,2
20240403,145400,252945400,8360,8360,8360,8360,0
20240403,145300,252945400,8360,8360,8360,8360,0
20240403,145200,252945400,8360,8360,8360,8360,0
20240403,145100,252945400,8360,8360,8360,8360,0
20240403,145000,252945400,8360,8360,8360,8360,0
20240403,144900,252945400,8360,8360,8360,8360,55
20240403,144800,252485600,8370,8370,8370,8370,0
20240403,144700,252485600,8370,8370,8370,8370,0
20240403,144600,252485600,8370,8370,8370,8370,13
20240403,144500,252376790,8360,8360,8360,8360,100
20240403,144400,251540790,8370,8370,8370,8370,74
20240403,144300,250921410,8380,8380,8380,8380,3
20240403,144200,250896270,8380,8380,8380,8380,0
20240403,144100,250896270,8380,8380,8380,8380,0
20240403,144000,250896270,8380,8380,8380,8380,300
20240403,143900,248382270,8380,8380,8380,8380,18
20240403,143800,248231430,8380,8380,8380,8380,3
20240403,143700,248206290,8380,8380,8380,8380,0
20240403,143600,248206290,8380,8380,8380,8380,1
20240403,143500,248197910,8380,8390,8390,8380,45
20240403,143400,247820370,8390,8390,8390,8390,0
20240403,143300,247820370,8390,8390,8390,8390,0
20240403,143200,247820370,8390,8390,8390,8390,30
20240403,143100,247568670,8390,8390,8390,8390,11
20240403,143000,247476380,8360,8360,8360,8360,0
20240403,142900,247476380,8360,8360,8360,8360,0
20240403,142800,247476380,8360,8380,8380,8360,440
20240403,142700,243792640,8380,8380,8380,8380,0
20240403,142600,243792640,8380,8390,8390,8380,270
20240403,142500,241529170,8400,8400,8400,8400,1
20240403,142400,241520770,8400,8400,8400,8400,0
20240403,142300,241520770,8400,8400,8400,8400,6
20240403,142200,241470370,8400,8400,8400,8400,0
20240403,142100,241470370,8400,8400,8400,8400,2
20240403,142000,241453570,8380,8380,8380,8380,200
20240403,141900,239777570,8400,8400,8400,8400,2
20240403,141800,239760770,8400,8390,8400,8390,9
20240403,141700,239685180,8390,8400,8400,8390,279
20240403,141600,237344290,8400,8400,8400,8400,0
20240403,141500,237344290,8400,8400,8400,8400,1
20240403,141400,237335890,8390,8390,8390,8390,0
20240403,141300,237335890,8390,8390,8390,8390,39
20240403,141200,237008680,8390,8390,8390,8390,50
20240403,141100,236589180,8390,8400,8400,8390,205
20240403,141000,234869180,8400,8400,8400,8400,5
20240403,140900,234827180,8400,8400,8400,8400,6
20240403,140800,234776780,8400,8400,8400,8400,0
20240403,140700,234776780,8400,8400,8400,8400,0
20240403,140600,234776780,8400,8400,8400,8400,42
20240403,140500,234423980,8400,8400,8400,8400,0
20240403,140400,234423980,8400,8400,8400,8400,176
20240403,140300,232945580,8400,8400,8400,8400,14
20240403,140200,232827980,8400,8400,8400,8400,3
20240403,140100,232802780,8400,8400,8400,8400,288
20240403,140000,230383580,8400,8400,8400,8400,0
20240403,135900,230383580,8400,8400,8400,8400,0
20240403,135800,230383580,8400,8400,8400,8400,25
20240403,135700,230173580,8400,8400,8400,8400,30
20240403,135600,229921580,8400,8400,8400,8400,0
20240403,135500,229921580,8400,8390,8400,8390,1786
20240403,135400,214921010,8390,8390,8390,8390,62
20240403,135300,214400830,8390,8390,8390,8390,0
20240403,135200,214400830,8390,8390,8390,8390,5
20240403,135100,214358880,8390,8390,8390,8390,0
20240403,135000,214358880,8390,8390,8390,8390,1
20240403,134900,214350490,8390,8390,8390,8390,10
20240403,134800,214266590,8390,8390,8390,8390,7
20240403,134700,214207860,8390,8390,8390,8390,0
20240403,134600,214207860,8390,8390,8390,8390,1
20240403,134500,214199470,8390,8390,8390,8390,0
20240403,134400,214199470,8390,8390,8390,8390,14
20240403,134300,214082010,8390,8390,8390,8390,5
20240403,134200,214040060,8380,8380,8380,8380,0
20240403,134100,214040060,8380,8380,8380,8380,0
20240403,134000,214040060,8380,8380,8380,8380,0
20240403,133900,214040060,8380,8380,8380,8380,0
20240403,133800,214040060,8380,8390,8390,8380,70
20240403,133700,213453260,8390,8390,8390,8390,143
20240403,133600,212253490,8390,8390,8390,8390,2
20240403,133500,212236710,8390,8390,8390,8390,8
20240403,133400,212169590,8390,8390,8390,8390,0
20240403,133300,212169590,8390,8390,8390,8390,48
20240403,133200,211766870,8390,8390,8390,8390,43
20240403,133100,211406100,8380,8380,8380,8380,0
20240403,133000,211406100,8380,8380,8380,8380,1
20240403,132900,211397720,8390,8390,8390,8390,19
20240403,132800,211238310,8390,8390,8390,8390,1
20240403,132700,211229920,8400,8400,8400,8400,0
20240403,132600,211229920,8400,8400,8400,8400,9
20240403,132500,211154320,8400,8400,8400,8400,60
20240403,132400,210650320,8400,8400,8400,8400,37
20240403,132300,210339520,8400,8400,8400,8400,1
20240403,132200,210331120,8400,8400,8400,8400,0
20240403,132100,210331120,8400,8400,8400,8400,1
20240403,132000,210322720,8400,8400,8400,8400,34
20240403,131900,210037120,8400,8400,8400,8400,100
20240403,131800,209197120,8400,8400,8400,8400,0
20240403,131700,209197120,8400,8400,8400,8400,0
20240403,131600,209197120,8400,8400,8400,8400,1
20240403,131500,209188720,8390,8390,8390,8390,6
20240403,131400,209138380,8390,8390,8390,8390,0
20240403,131300,209138380,8390,8390,8390,8390,1
20240403,131200,209129990,8390,8390,8390,8390,8
20240403,131100,209062870,8390,8390,8390,8390,0
20240403,131000,209062870,8390,8390,8390,8390,0
20240403,130900,209062870,8390,8390,8390,8390,0
20240403,130800,209062870,8390,8390,8390,8390,1
20240403,130700,209054480,8390,8390,8390,8390,0
20240403,130600,209054480,8390,8390,8390,8390,0
20240403,130500,209054480,8390,8390,8390,8390,1
20240403,130400,209046090,8390,8390,8390,8390,0
20240403,130300,209046090,8390,8390,8390,8390,0
20240403,130200,209046090,8390,8390,8390,8390,2
20240403,130100,209029310,8400,8400,8400,8400,0
20240403,130000,209029310,8400,8400,8400,8400,0
20240403,125900,209029310,8400,8400,8400,8400,0
20240403,125800,209029310,8400,8400,8400,8400,2
20240403,125700,209012510,8380,8380,8380,8380,70
20240403,125600,208425910,8380,8380,8380,8380,0
20240403,125500,208425910,8380,8380,8380,8380,0
20240403,125400,208425910,8380,8380,8380,8380,5
20240403,125300,208384010,8380,8380,8380,8380,0
20240403,125200,208384010,8380,8380,8380,8380,20
20240403,125100,208216410,8380,8380,8380,8380,0
20240403,125000,208216410,8380,8380,8380,8380,6
20240403,124900,208166130,8400,8400,8400,8400,13
20240403,124800,208056930,8400,8400,8400,8400,0
20240403,124700,208056930,8400,8400,8400,8400,0
20240403,124600,208056930,8400,8400,8400,8400,0
20240403,124500,208056930,8400,8400,8400,8400,0
20240403,124400,208056930,8400,8400,8400,8400,125
20240403,124300,207006930,8400,8400,8400,8400,0
20240403,124200,207006930,8400,8400,8400,8400,1
20240403,124100,206998530,8400,8400,8400,8400,4
20240403,124000,206964930,8360,8360,8360,8360,0
20240403,123900,206964930,8360,8360,8360,8360,0
20240403,123800,206964930,8360,8360,8360,8360,0
20240403,123700,206964930,8360,8360,8360,8360,0
20240403,123600,206964930,8360,8360,8360,8360,0
20240403,123500,206964930,8360,8360,8360,8360,0
20240403,123400,206964930,8360,8360,8360,8360,0
20240403,123300,206964930,8360,8360,8360,8360,0
20240403,123200,206964930,8360,8360,8360,8360,0
20240403,123100,206964930,8360,8360,8360,8360,0
20240403,123000,206964930,8360,8360,8360,8360,100
20240403,122900,206128930,8360,8360,8360,8360,0
20240403,122800,206128930,8360,8360,8360,8360,1000
20240403,122700,197768930,8360,8360,8360,8360,0
20240403,122600,197768930,8360,8360,8360,8360,0
20240403,122500,197768930,8360,8360,8360,8360,0
20240403,122400,197768930,8360,8400,8400,8360,1000
20240403,122300,189392840,8400,8410,8410,8400,50
20240403,122200,188972760,8410,8410,8410,8410,0
20240403,122100,188972760,8410,8410,8410,8410,0
20240403,122000,188972760,8410,8410,8410,8410,10
20240403,121900,188888660,8420,8420,8420,8420,2
20240403,121800,188871820,8410,8410,8410,8410,0
20240403,121700,188871820,8410,8410,8410,8410,5
20240403,121600,188829770,8410,8410,8410,8410,34
20240403,121500,188543830,8410,8420,8420,8410,140
20240403,121400,187365470,8420,8420,8420,8420,12
20240403,121300,187264430,8430,8430,8430,8430,12
20240403,121200,187163270,8430,8430,8430,8430,6
20240403,121100,187112690,8440,8440,8440,8440,1
20240403,121000,187104250,8440,8440,8440,8440,8
20240403,120900,187036730,8440,8440,8440,8440,25
20240403,120800,186825730,8440,8440,8440,8440,1
20240403,120700,186817290,8440,8430,8440,8420,167
20240403,120600,185409620,8430,8430,8430,8430,0
20240403,120500,185409620,8430,8430,8430,8430,1
20240403,120400,185401190,8420,8420,8420,8420,0
20240403,120300,185401190,8420,8420,8420,8420,0
20240403,120200,185401190,8420,8420,8420,8420,0
20240403,120100,185401190,8420,8420,8420,8420,1210
20240403,120000,175212990,8420,8400,8420,8400,7
20240403,115900,175154150,8400,8400,8400,8400,0
20240403,115800,175154150,8400,8400,8400,8400,14
20240403,115700,175036550,8400,8390,8400,8390,363
20240403,115600,171990370,8390,8390,8390,8390,0
20240403,115500,171990370,8390,8390,8390,8390,2
20240403,115400,171973590,8390,8390,8390,8390,5
20240403,115300,171931640,8390,8390,8390,8390,2
20240403,115200,171914860,8370,8370,8370,8370,0
20240403,115100,171914860,8370,8370,8370,8370,0
20240403,115000,171914860,8370,8370,8370,8370,0
20240403,114900,171914860,8370,8370,8370,8370,0
20240403,114800,171914860,8370,8370,8370,8370,0
20240403,114700,171914860,8370,8390,8390,8370,61
20240403,114600,171403190,8390,8390,8390,8390,1
20240403,114500,171394800,8360,8360,8360,8360,0
20240403,114400,171394800,8360,8360,8360,8360,0
20240403,114300,171394800,8360,8360,8360,8360,0
20240403,114200,171394800,8360,8350,8390,8350,1003
20240403,114100,162993670,8350,8350,8350,8350,0
20240403,114000,162993670,8350,8350,8350,8350,0
20240403,113900,162993670,8350,8350,8350,8350,0
20240403,113800,162993670,8350,8350,8350,8350,26
20240403,113700,162776570,8350,8350,8350,8350,8
20240403,113600,162709770,8340,8340,8340,8340,0
20240403,113500,162709770,8340,8340,8340,8340,6
20240403,113400,162659730,8340,8340,8340,8340,0
20240403,113300,162659730,8340,8340,8340,8340,0
20240403,113200,162659730,8340,8340,8340,8340,0
20240403,113100,162659730,8340,8340,8340,8340,0
20240403,113000,162659730,8340,8340,8340,8340,0
20240403,112900,162659730,8340,8340,8340,8340,2
20240403,112800,162643050,8330,8330,8330,8330,22
20240403,112700,162459790,8340,8340,8340,8340,0
20240403,112600,162459790,8340,8340,8340,8340,6
20240403,112500,162409750,8340,8310,8340,8300,825
20240403,112400,155558770,8310,8310,8310,8310,0
20240403,112300,155558770,8310,8310,8310,8310,0
20240403,112200,155558770,8310,8310,8310,8310,31
20240403,112100,155301160,8310,8310,8310,8310,0
20240403,112000,155301160,8310,8330,8330,8310,91
20240403,111900,154544540,8300,8300,8300,8300,0
20240403,111800,154544540,8300,8300,8300,8300,0
20240403,111700,154544540,8300,8300,8300,8300,0
20240403,111600,154544540,8300,8300,8300,8300,0
20240403,111500,154544540,8300,8360,8360,8300,1000
20240403,111400,146233920,8360,8360,8360,8360,46
20240403,111300,145849360,8370,8370,8370,8370,161
20240403,111200,144501790,8370,8370,8370,8370,2
20240403,111100,144485050,8380,8380,8380,8380,0
20240403,111000,144485050,8380,8380,8380,8380,0
20240403,110900,144485050,8380,8380,8380,8370,16
20240403,110800,144351070,8370,8370,8370,8370,0
20240403,110700,144351070,8370,8370,8370,8370,20
20240403,110600,144183670,8380,8380,8380,8380,0
20240403,110500,144183670,8380,8380,8380,8380,0
20240403,110400,144183670,8380,8380,8380,8380,0
20240403,110300,144183670,8380,8390,8390,8380,5
20240403,110200,144141760,8390,8390,8390,8390,10
20240403,110100,144057860,8410,8400,8410,8400,13
20240403,110000,143948610,8400,8420,8420,8400,20
20240403,105900,143780230,8420,8410,8420,8410,4
20240403,105800,143746570,8420,8390,8430,8390,3105
20240403,105700,117591580,8380,8350,8380,8350,113
20240403,105600,116646910,8350,8350,8350,8350,0
20240403,105500,116646910,8350,8350,8350,8350,22
20240403,105400,116463210,8350,8340,8350,8300,312
20240403,105300,113871800,8350,8340,8350,8340,100
20240403,105200,113037300,8350,8350,8350,8350,1
20240403,105100,113028950,8340,8340,8340,8340,0
20240403,105000,113028950,8340,8340,8340,8340,0
20240403,104900,113028950,8340,8340,8340,8340,0
20240403,104800,113028950,8340,8340,8340,8340,0
20240403,104700,113028950,8340,8340,8340,8340,0
20240403,104600,113028950,8340,8340,8340,8340,5
20240403,104500,112987250,8350,8350,8350,8350,2
20240403,104400,112970550,8350,8350,8350,8350,3
20240403,104300,112945500,8340,8330,8340,8330,851
20240403,104200,105853580,8330,8310,8330,8290,1001
20240403,104100,97546240,8330,8330,8330,8330,0
20240403,104000,97546240,8330,8330,8330,8330,5
20240403,103900,97504590,8310,8310,8310,8310,14
20240403,103800,97388250,8310,8310,8310,8310,0
20240403,103700,97388250,8310,8310,8310,8310,10
20240403,103600,97305150,8320,8330,8330,8320,16
20240403,103500,97172020,8330,8330,8330,8330,10
20240403,103400,97088720,8330,8330,8330,8330,10
20240403,103300,97005420,8330,8320,8330,8320,148
20240403,103200,95774040,8310,8310,8310,8310,160
20240403,103100,94444440,8320,8320,8320,8320,5
20240403,103000,94402840,8320,8320,8320,8320,0
20240403,102900,94402840,8320,8320,8320,8320,1
20240403,102800,94394520,8320,8330,8330,8320,72
20240403,102700,93795440,8330,8330,8330,8330,10
20240403,102600,93712140,8330,8330,8330,8330,10
20240403,102500,93628840,8330,8330,8330,8330,0
20240403,102400,93628840,8330,8330,8330,8330,0
20240403,102300,93628840,8330,8330,8330,8330,15
20240403,102200,93503890,8330,8330,8330,8330,1
20240403,102100,93495560,8330,8330,8330,8330,59
20240403,102000,93004090,8330,8330,8330,8330,0
20240403,101900,93004090,8330,8330,8330,8330,67
20240403,101800,92445980,8340,8340,8340,8340,30
20240403,101700,92195780,8340,8340,8340,8340,0
20240403,101600,92195780,8340,8340,8340,8340,18
20240403,101500,92045660,8340,8340,8340,8340,22
20240403,101400,91862180,8340,8340,8340,8340,21
20240403,101300,91687040,8340,8340,8340,8340,51
20240403,101200,91261700,8340,8340,8340,8340,33
20240403,101100,90986480,8340,8340,8340,8340,10
20240403,101000,90903080,8340,8340,8340,8340,21
20240403,100900,90727940,8340,8340,8340,8340,2
20240403,100800,90711260,8300,8300,8300,8300,1000
20240403,100700,82411260,8290,8310,8310,8290,1000
20240403,100600,74119470,8330,8330,8330,8330,9
20240403,100500,74044500,8330,8330,8330,8330,1
20240403,100400,74036170,8300,8330,8330,8300,1034
20240403,100300,65451490,8330,8330,8330,8330,10
20240403,100200,65368190,8330,8330,8330,8330,2
20240403,100100,65351530,8330,8330,8330,8330,19
20240403,100000,65193260,8330,8330,8330,8330,1
20240403,095900,65184930,8330,8330,8330,8330,36
20240403,095800,64885050,8330,8330,8330,8330,6
20240403,095700,64835070,8330,8330,8330,8330,7
20240403,095600,64776760,8330,8330,8330,8330,95
20240403,095500,63985410,8330,8330,8330,8330,11
20240403,095400,63893780,8330,8330,8330,8330,44
20240403,095300,63527260,8330,8330,8330,8330,8
20240403,095200,63460620,8330,8330,8330,8330,16
20240403,095100,63327340,8330,8330,8330,8330,110
20240403,095000,62411040,8330,8330,8330,8330,11
20240403,094900,62319410,8330,8330,8330,8330,101
20240403,094800,61478080,8330,8320,8330,8290,508
20240403,094700,57264540,8330,8330,8330,8330,0
20240403,094600,57264540,8330,8330,8330,8330,32
20240403,094500,56997980,8330,8330,8330,8330,1
20240403,094400,56989650,8290,8290,8290,8290,0
20240403,094300,56989650,8290,8290,8290,8290,0
20240403,094200,56989650,8290,8320,8320,8290,226
20240403,094100,55114310,8330,8330,8330,8330,59
20240403,094000,54622840,8330,8330,8330,8330,0
20240403,093900,54622840,8330,8330,8330,8330,18
20240403,093800,54472900,8330,8330,8330,8330,104
20240403,093700,53606580,8330,8320,8330,8290,130
20240403,093600,52526550,8300,8330,8330,8300,563
20240403,093500,47848640,8330,8330,8330,8330,13
20240403,093400,47740350,8330,8330,8330,8330,5
20240403,093300,47698700,8330,8330,8330,8330,100
20240403,093200,46865700,8330,8340,8340,8330,38
20240403,093100,46549130,8340,8340,8340,8340,8
20240403,093000,46482410,8340,8340,8340,8340,1
20240403,092900,46474070,8310,8310,8310,8310,0
20240403,092800,46474070,8310,8310,8310,8310,154
20240403,092700,45194330,8310,8320,8320,8310,408
20240403,092600,41800270,8320,8320,8320,8310,44
20240403,092500,41434230,8320,8320,8320,8320,27
20240403,092400,41209590,8310,8320,8320,8310,33
20240403,092300,40935210,8320,8320,8320,8320,7
20240403,092200,40876970,8320,8320,8320,8320,11
20240403,092100,40785450,8310,8320,8320,8310,8
20240403,092000,40718900,8300,8310,8310,8300,1000
20240403,091900,32416480,8320,8320,8320,8320,12
20240403,091800,32316640,8310,8320,8320,8310,110
20240403,091700,31401540,8320,8320,8320,8320,38
20240403,091600,31085380,8320,8340,8340,8320,611
20240403,091500,25989840,8340,8340,8340,8340,1
20240403,091400,25981500,8300,8330,8330,8300,2135
20240403,091300,8260030,8330,8340,8340,8330,3
20240403,091200,8235030,8310,8310,8310,8310,0
20240403,091100,8235030,8310,8320,8320,8310,251
20240403,091000,6148240,8320,8320,8320,8320,29
20240403,090900,5906960,8320,8330,8330,8320,130
20240403,090800,4824840,8340,8340,8340,8340,11
20240403,090700,4733100,8340,8340,8340,8340,10
20240403,090600,4649700,8340,8350,8350,8340,124
20240403,090500,3615080,8350,8360,8360,8350,42
20240403,090400,3264340,8360,8370,8370,8360,9
20240403,090300,3189030,8380,8380,8380,8380,2
20240403,090200,3172270,8380,8350,8380,8300,333
20240403,090100,395250,8400,8400,8400,8400,2
20240403,090000,378450,8410,8410,8410,8410,45