KissMeData/159010/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,200600,1085753750,11440,11440,11440,11440,167
20240403,200500,1085753750,11440,11440,11440,11440,0
20240403,200400,1085753750,11440,11440,11440,11440,0
20240403,200300,1085753750,11440,11440,11440,11440,0
20240403,200200,1085753750,11440,11440,11440,11440,0
20240403,200100,1085753750,11440,11440,11440,11440,0
20240403,200000,1085753750,11440,11440,11440,11440,0
20240403,195900,1085753750,11440,11440,11440,11440,0
20240403,195800,1085753750,11440,11440,11440,11440,0
20240403,195700,1085753750,11440,11440,11440,11440,0
20240403,195600,1085753750,11440,11440,11440,11440,0
20240403,195500,1085753750,11440,11440,11440,11440,0
20240403,195400,1085753750,11440,11440,11440,11440,0
20240403,195300,1085753750,11440,11440,11440,11440,0
20240403,195200,1085753750,11440,11440,11440,11440,0
20240403,195100,1085753750,11440,11440,11440,11440,0
20240403,195000,1085753750,11440,11440,11440,11440,0
20240403,194900,1085753750,11440,11440,11440,11440,0
20240403,194800,1085753750,11440,11440,11440,11440,0
20240403,194700,1085753750,11440,11440,11440,11440,0
20240403,194600,1085753750,11440,11440,11440,11440,0
20240403,194500,1085753750,11440,11440,11440,11440,0
20240403,194400,1085753750,11440,11440,11440,11440,0
20240403,194300,1085753750,11440,11440,11440,11440,0
20240403,194200,1085753750,11440,11440,11440,11440,0
20240403,194100,1085753750,11440,11440,11440,11440,0
20240403,194000,1085753750,11440,11440,11440,11440,0
20240403,193900,1085753750,11440,11440,11440,11440,0
20240403,193800,1085753750,11440,11440,11440,11440,0
20240403,193700,1085753750,11440,11440,11440,11440,0
20240403,193600,1085753750,11440,11440,11440,11440,167
20240403,193500,1085753750,11440,11440,11440,11440,0
20240403,193400,1085753750,11440,11440,11440,11440,0
20240403,193300,1085753750,11440,11440,11440,11440,0
20240403,193200,1085753750,11440,11440,11440,11440,0
20240403,193100,1085753750,11440,11440,11440,11440,0
20240403,193000,1085753750,11440,11440,11440,11440,0
20240403,192900,1085753750,11440,11440,11440,11440,0
20240403,192800,1085753750,11440,11440,11440,11440,0
20240403,192700,1085753750,11440,11440,11440,11440,0
20240403,192600,1085753750,11440,11440,11440,11440,0
20240403,192500,1085753750,11440,11440,11440,11440,0
20240403,192400,1085753750,11440,11440,11440,11440,0
20240403,192300,1085753750,11440,11440,11440,11440,0
20240403,192200,1085753750,11440,11440,11440,11440,0
20240403,192100,1085753750,11440,11440,11440,11440,0
20240403,192000,1085753750,11440,11440,11440,11440,0
20240403,191900,1085753750,11440,11440,11440,11440,0
20240403,191800,1085753750,11440,11440,11440,11440,0
20240403,191700,1085753750,11440,11440,11440,11440,0
20240403,191600,1085753750,11440,11440,11440,11440,0
20240403,191500,1085753750,11440,11440,11440,11440,0
20240403,191400,1085753750,11440,11440,11440,11440,0
20240403,191300,1085753750,11440,11440,11440,11440,0
20240403,191200,1085753750,11440,11440,11440,11440,0
20240403,191100,1085753750,11440,11440,11440,11440,0
20240403,191000,1085753750,11440,11440,11440,11440,0
20240403,190900,1085753750,11440,11440,11440,11440,0
20240403,190800,1085753750,11440,11440,11440,11440,0
20240403,190700,1085753750,11440,11440,11440,11440,0
20240403,190600,1085753750,11440,11440,11440,11440,167
20240403,190500,1085753750,11440,11440,11440,11440,0
20240403,190400,1085753750,11440,11440,11440,11440,0
20240403,190300,1085753750,11440,11440,11440,11440,0
20240403,190200,1085753750,11440,11440,11440,11440,0
20240403,190100,1085753750,11440,11440,11440,11440,0
20240403,190000,1085753750,11440,11440,11440,11440,0
20240403,185900,1085753750,11440,11440,11440,11440,0
20240403,185800,1085753750,11440,11440,11440,11440,0
20240403,185700,1085753750,11440,11440,11440,11440,0
20240403,185600,1085753750,11440,11440,11440,11440,0
20240403,185500,1085753750,11440,11440,11440,11440,0
20240403,185400,1085753750,11440,11440,11440,11440,0
20240403,185300,1085753750,11440,11440,11440,11440,0
20240403,185200,1085753750,11440,11440,11440,11440,0
20240403,185100,1085753750,11440,11440,11440,11440,0
20240403,185000,1085753750,11440,11440,11440,11440,0
20240403,184900,1085753750,11440,11440,11440,11440,0
20240403,184800,1085753750,11440,11440,11440,11440,0
20240403,184700,1085753750,11440,11440,11440,11440,0
20240403,184600,1085753750,11440,11440,11440,11440,0
20240403,184500,1085753750,11440,11440,11440,11440,0
20240403,184400,1085753750,11440,11440,11440,11440,0
20240403,184300,1085753750,11440,11440,11440,11440,0
20240403,184200,1085753750,11440,11440,11440,11440,0
20240403,184100,1085753750,11440,11440,11440,11440,0
20240403,184000,1085753750,11440,11440,11440,11440,0
20240403,183900,1085753750,11440,11440,11440,11440,0
20240403,183800,1085753750,11440,11440,11440,11440,0
20240403,183700,1085753750,11440,11440,11440,11440,0
20240403,183600,1085753750,11440,11440,11440,11440,167
20240403,183500,1085753750,11440,11440,11440,11440,0
20240403,183400,1085753750,11440,11440,11440,11440,0
20240403,183300,1085753750,11440,11440,11440,11440,0
20240403,183200,1085753750,11440,11440,11440,11440,0
20240403,183100,1085753750,11440,11440,11440,11440,0
20240403,183000,1085753750,11440,11440,11440,11440,0
20240403,182900,1085753750,11440,11440,11440,11440,0
20240403,182800,1085753750,11440,11440,11440,11440,0
20240403,182700,1085753750,11440,11440,11440,11440,0
20240403,182600,1085753750,11440,11440,11440,11440,0
20240403,182500,1085753750,11440,11440,11440,11440,0
20240403,182400,1085753750,11440,11440,11440,11440,0
20240403,182300,1085753750,11440,11440,11440,11440,0
20240403,182200,1085753750,11440,11440,11440,11440,0
20240403,182100,1085753750,11440,11440,11440,11440,0
20240403,182000,1085753750,11440,11440,11440,11440,0
20240403,181900,1085753750,11440,11440,11440,11440,0
20240403,181800,1085753750,11440,11440,11440,11440,0
20240403,181700,1085753750,11440,11440,11440,11440,0
20240403,181600,1085753750,11440,11440,11440,11440,0
20240403,181500,1085753750,11440,11440,11440,11440,0
20240403,181400,1085753750,11440,11440,11440,11440,0
20240403,181300,1085753750,11440,11440,11440,11440,0
20240403,181200,1085753750,11440,11440,11440,11440,0
20240403,181100,1085753750,11440,11440,11440,11440,0
20240403,181000,1085753750,11440,11440,11440,11440,0
20240403,180900,1085753750,11440,11440,11440,11440,0
20240403,180800,1085753750,11440,11440,11440,11440,0
20240403,180700,1085753750,11440,11440,11440,11440,0
20240403,180600,1085753750,11440,11440,11440,11440,167
20240403,180500,1085753750,11440,11440,11440,11440,0
20240403,180400,1085753750,11440,11440,11440,11440,0
20240403,180300,1085753750,11440,11440,11440,11440,0
20240403,180200,1085753750,11440,11440,11440,11440,0
20240403,180100,1085753750,11440,11440,11440,11440,0
20240403,180000,1085753750,11440,11440,11440,11440,0
20240403,175900,1085753750,11440,11440,11440,11440,0
20240403,175800,1085753750,11440,11440,11440,11440,0
20240403,175700,1085753750,11440,11440,11440,11440,0
20240403,175600,1085753750,11440,11440,11440,11440,0
20240403,175500,1085753750,11440,11440,11440,11440,0
20240403,175400,1085753750,11440,11440,11440,11440,0
20240403,175300,1085753750,11440,11440,11440,11440,0
20240403,175200,1085753750,11440,11440,11440,11440,0
20240403,175100,1085753750,11440,11440,11440,11440,0
20240403,175000,1085753750,11440,11440,11440,11440,0
20240403,174900,1085753750,11440,11440,11440,11440,0
20240403,174800,1085753750,11440,11440,11440,11440,0
20240403,174700,1085753750,11440,11440,11440,11440,0
20240403,174600,1085753750,11440,11440,11440,11440,0
20240403,174500,1085753750,11440,11440,11440,11440,0
20240403,174400,1085753750,11440,11440,11440,11440,0
20240403,174300,1085753750,11440,11440,11440,11440,0
20240403,174200,1085753750,11440,11440,11440,11440,0
20240403,174100,1085753750,11440,11440,11440,11440,0
20240403,174000,1085753750,11440,11440,11440,11440,0
20240403,173900,1085753750,11440,11440,11440,11440,0
20240403,173800,1085753750,11440,11440,11440,11440,0
20240403,173700,1085753750,11440,11440,11440,11440,0
20240403,173600,1085753750,11440,11440,11440,11440,167
20240403,173500,1085753750,11440,11440,11440,11440,0
20240403,173400,1085753750,11440,11440,11440,11440,0
20240403,173300,1085753750,11440,11440,11440,11440,0
20240403,173200,1085753750,11440,11440,11440,11440,0
20240403,173100,1085753750,11440,11440,11440,11440,0
20240403,173000,1085753750,11440,11440,11440,11440,0
20240403,172900,1085753750,11440,11440,11440,11440,0
20240403,172800,1085753750,11440,11440,11440,11440,0
20240403,172700,1085753750,11440,11440,11440,11440,0
20240403,172600,1085753750,11440,11440,11440,11440,0
20240403,172500,1085753750,11440,11440,11440,11440,0
20240403,172400,1085753750,11440,11440,11440,11440,0
20240403,172300,1085753750,11440,11440,11440,11440,0
20240403,172200,1085753750,11440,11440,11440,11440,0
20240403,172100,1085753750,11440,11440,11440,11440,0
20240403,172000,1085753750,11440,11440,11440,11440,0
20240403,171900,1085753750,11440,11440,11440,11440,0
20240403,171800,1085753750,11440,11440,11440,11440,0
20240403,171700,1085753750,11440,11440,11440,11440,0
20240403,171600,1085753750,11440,11440,11440,11440,0
20240403,171500,1085753750,11440,11440,11440,11440,0
20240403,171400,1085753750,11440,11440,11440,11440,0
20240403,171300,1085753750,11440,11440,11440,11440,0
20240403,171200,1085753750,11440,11440,11440,11440,0
20240403,171100,1085753750,11440,11440,11440,11440,0
20240403,171000,1085753750,11440,11440,11440,11440,0
20240403,170900,1085753750,11440,11440,11440,11440,0
20240403,170800,1085753750,11440,11440,11440,11440,0
20240403,170700,1085753750,11440,11440,11440,11440,0
20240403,170600,1085753750,11440,11440,11440,11440,167
20240403,170500,1085753750,11440,11440,11440,11440,0
20240403,170400,1085753750,11440,11440,11440,11440,0
20240403,170300,1085753750,11440,11440,11440,11440,0
20240403,170200,1085753750,11440,11440,11440,11440,0
20240403,170100,1085753750,11440,11440,11440,11440,0
20240403,170000,1085753750,11440,11440,11440,11440,0
20240403,165900,1085753750,11440,11440,11440,11440,0
20240403,165800,1085753750,11440,11440,11440,11440,0
20240403,165700,1085753750,11440,11440,11440,11440,0
20240403,165600,1085753750,11440,11440,11440,11440,0
20240403,165500,1085753750,11440,11440,11440,11440,0
20240403,165400,1085753750,11440,11440,11440,11440,0
20240403,165300,1085753750,11440,11440,11440,11440,0
20240403,165200,1085753750,11440,11440,11440,11440,0
20240403,165100,1085753750,11440,11440,11440,11440,0
20240403,165000,1085753750,11440,11440,11440,11440,0
20240403,164900,1085753750,11440,11440,11440,11440,0
20240403,164800,1085753750,11440,11440,11440,11440,0
20240403,164700,1085753750,11440,11440,11440,11440,0
20240403,164600,1085753750,11440,11440,11440,11440,0
20240403,164500,1085753750,11440,11440,11440,11440,0
20240403,164400,1085753750,11440,11440,11440,11440,0
20240403,164300,1085753750,11440,11440,11440,11440,0
20240403,164200,1085753750,11440,11440,11440,11440,0
20240403,164100,1085753750,11440,11440,11440,11440,0
20240403,164000,1085753750,11440,11440,11440,11440,0
20240403,163900,1085753750,11440,11440,11440,11440,0
20240403,163800,1085753750,11440,11440,11440,11440,0
20240403,163700,1085753750,11440,11440,11440,11440,0
20240403,163600,1085753750,11440,11440,11440,11440,167
20240403,163500,1085753750,11440,11440,11440,11440,0
20240403,163400,1085753750,11440,11440,11440,11440,0
20240403,163300,1085753750,11440,11440,11440,11440,0
20240403,163200,1085753750,11440,11440,11440,11440,0
20240403,163100,1085753750,11440,11440,11440,11440,0
20240403,163000,1085753750,11440,11440,11440,11440,0
20240403,162900,1085753750,11440,11440,11440,11440,0
20240403,162800,1085753750,11440,11440,11440,11440,0
20240403,162700,1085753750,11440,11440,11440,11440,0
20240403,162600,1085753750,11440,11440,11440,11440,0
20240403,162500,1085753750,11440,11440,11440,11440,0
20240403,162400,1085753750,11440,11440,11440,11440,0
20240403,162300,1085753750,11440,11440,11440,11440,0
20240403,162200,1085753750,11440,11440,11440,11440,0
20240403,162100,1085753750,11440,11440,11440,11440,0
20240403,162000,1085753750,11440,11440,11440,11440,0
20240403,161900,1085753750,11440,11440,11440,11440,0
20240403,161800,1085753750,11440,11440,11440,11440,0
20240403,161700,1085753750,11440,11440,11440,11440,0
20240403,161600,1085753750,11440,11440,11440,11440,0
20240403,161500,1085753750,11440,11440,11440,11440,0
20240403,161400,1085753750,11440,11440,11440,11440,0
20240403,161300,1085753750,11440,11440,11440,11440,0
20240403,161200,1085753750,11440,11440,11440,11440,0
20240403,161100,1085753750,11440,11440,11440,11440,0
20240403,161000,1085753750,11440,11440,11440,11440,0
20240403,160900,1085753750,11440,11440,11440,11440,0
20240403,160800,1085753750,11440,11440,11440,11440,0
20240403,160700,1085753750,11440,11440,11440,11440,0
20240403,160600,1085753750,11440,11440,11440,11440,167
20240403,160500,1085753750,11440,11440,11440,11440,0
20240403,160400,1085753750,11440,11440,11440,11440,0
20240403,160300,1085753750,11440,11440,11440,11440,0
20240403,160200,1085753750,11440,11440,11440,11440,0
20240403,160100,1085753750,11440,11440,11440,11440,0
20240403,160000,1085753750,11440,11440,11440,11440,0
20240403,155900,1085753750,11440,11440,11440,11440,0
20240403,155800,1085753750,11440,11440,11440,11440,0
20240403,155700,1085753750,11440,11440,11440,11440,0
20240403,155600,1085753750,11440,11440,11440,11440,0
20240403,155500,1085753750,11440,11440,11440,11440,0
20240403,155400,1085753750,11440,11440,11440,11440,0
20240403,155300,1085753750,11440,11440,11440,11440,0
20240403,155200,1085753750,11440,11440,11440,11440,0
20240403,155100,1085753750,11440,11440,11440,11440,0
20240403,155000,1085753750,11440,11440,11440,11440,0
20240403,154900,1085753750,11440,11440,11440,11440,0
20240403,154800,1085753750,11440,11440,11440,11440,0
20240403,154700,1085753750,11440,11440,11440,11440,0
20240403,154600,1085753750,11440,11440,11440,11440,0
20240403,154500,1085753750,11440,11440,11440,11440,0
20240403,154400,1085753750,11440,11440,11440,11440,0
20240403,154300,1085753750,11440,11440,11440,11440,0
20240403,154200,1085753750,11440,11440,11440,11440,0
20240403,154100,1085753750,11440,11440,11440,11440,0
20240403,154000,1085753750,11440,11440,11440,11440,0
20240403,153900,1085753750,11440,11440,11440,11440,0
20240403,153800,1085753750,11440,11440,11440,11440,0
20240403,153700,1085753750,11440,11440,11440,11440,0
20240403,153600,1085753750,11440,11440,11440,11440,167
20240403,153500,1085753750,11440,11440,11440,11440,0
20240403,153400,1085753750,11440,11440,11440,11440,0
20240403,153300,1085753750,11440,11440,11440,11440,0
20240403,153200,1085753750,11440,11440,11440,11440,0
20240403,153100,1085753750,11440,11440,11440,11440,0
20240403,153000,1085753750,11440,11440,11440,11440,167
20240403,152900,1083843270,11400,11400,11400,11400,0
20240403,152800,1083843270,11400,11400,11400,11400,0
20240403,152700,1083843270,11400,11400,11400,11400,0
20240403,152600,1083843270,11400,11400,11400,11400,0
20240403,152500,1083843270,11400,11400,11400,11400,0
20240403,152400,1083843270,11400,11400,11400,11400,0
20240403,152300,1083843270,11400,11400,11400,11400,0
20240403,152200,1083843270,11400,11400,11400,11400,0
20240403,152100,1083843270,11400,11400,11400,11400,0
20240403,152000,1083843270,11400,11400,11400,11400,0
20240403,151900,1083843270,11400,11400,11400,11400,2
20240403,151800,1083820470,11440,11440,11440,11440,1
20240403,151700,1083809030,11400,11430,11430,11400,3
20240403,151600,1083774800,11450,11400,11450,11390,772
20240403,151500,1074975150,11390,11390,11390,11390,1
20240403,151400,1074963760,11400,11400,11400,11400,119
20240403,151300,1073607160,11380,11400,11400,11380,555
20240403,151200,1067280240,11400,11400,11400,11400,352
20240403,151100,1063267440,11400,11400,11400,11400,251
20240403,151000,1060406040,11400,11400,11400,11400,840
20240403,150900,1050830040,11390,11390,11390,11390,132
20240403,150800,1049326560,11390,11390,11390,11390,0
20240403,150700,1049326560,11390,11390,11390,11390,40
20240403,150600,1048870960,11400,11400,11400,11390,289
20240403,150500,1045577370,11410,11410,11410,11410,49
20240403,150400,1045018280,11410,11410,11410,11410,1
20240403,150300,1045006870,11430,11400,11430,11400,49
20240403,150200,1044448230,11400,11400,11400,11400,129
20240403,150100,1042977630,11400,11420,11420,11400,70
20240403,150000,1042178770,11420,11420,11420,11420,1
20240403,145900,1042167350,11420,11430,11430,11420,345
20240403,145800,1038224130,11440,11440,11440,11440,0
20240403,145700,1038224130,11440,11470,11470,11440,2635
20240403,145600,1008050620,11470,11470,11470,11470,120
20240403,145500,1006674220,11470,11470,11470,11470,360
20240403,145400,1002545020,11480,11480,11480,11480,1
20240403,145300,1002533540,11470,11470,11470,11470,1
20240403,145200,1002522070,11470,11470,11470,11470,0
20240403,145100,1002522070,11470,11500,11500,11470,793
20240403,145000,993407850,11500,11500,11500,11500,484
20240403,144900,987841850,11500,11500,11500,11500,30
20240403,144800,987496850,11500,11500,11500,11500,961
20240403,144700,976445350,11500,11500,11500,11500,0
20240403,144600,976445350,11500,11500,11500,11500,0
20240403,144500,976445350,11500,11500,11500,11500,0
20240403,144400,976445350,11500,11500,11500,11500,100
20240403,144300,975295350,11480,11480,11480,11480,54
20240403,144200,974675430,11480,11480,11480,11480,1
20240403,144100,974663950,11500,11480,11500,11470,319
20240403,144000,971004650,11480,11480,11480,11480,4
20240403,143900,970958730,11480,11480,11480,11480,232
20240403,143800,968295370,11480,11480,11480,11480,0
20240403,143700,968295370,11480,11480,11480,11480,0
20240403,143600,968295370,11480,11480,11480,11480,0
20240403,143500,968295370,11480,11480,11480,11480,0
20240403,143400,968295370,11480,11480,11480,11480,9
20240403,143300,968192050,11500,11500,11500,11500,2
20240403,143200,968169050,11520,11480,11520,11480,203
20240403,143100,965834530,11510,11510,11510,11510,0
20240403,143000,965834530,11510,11510,11510,11510,0
20240403,142900,965834530,11510,11480,11510,11470,551
20240403,142800,959509360,11480,11510,11510,11480,164
20240403,142700,957626550,11520,11500,11520,11490,262
20240403,142600,954614840,11510,11520,11520,11510,434
20240403,142500,949619490,11540,11540,11540,11540,8
20240403,142400,949527170,11540,11540,11540,11540,0
20240403,142300,949527170,11540,11540,11540,11540,0
20240403,142200,949527170,11540,11510,11540,11510,134
20240403,142100,947984780,11510,11510,11510,11510,1
20240403,142000,947973270,11540,11510,11540,11510,4
20240403,141900,947927170,11540,11510,11550,11510,6
20240403,141800,947857980,11520,11500,11540,11500,592
20240403,141700,941039460,11500,11500,11500,11500,0
20240403,141600,941039460,11500,11500,11500,11500,4
20240403,141500,940993460,11520,11520,11520,11520,293
20240403,141400,937618100,11520,11520,11520,11520,440
20240403,141300,932549300,11540,11540,11540,11540,0
20240403,141200,932549300,11540,11540,11540,11540,0
20240403,141100,932549300,11540,11520,11540,11520,150
20240403,141000,930819300,11520,11550,11550,11520,251
20240403,140900,927920280,11570,11570,11570,11570,1
20240403,140800,927908710,11580,11560,11580,11560,1245
20240403,140700,913492570,11590,11590,11590,11590,0
20240403,140600,913492570,11590,11590,11590,11590,1
20240403,140500,913480980,11590,11580,11590,11580,937
20240403,140400,902626290,11590,11570,11590,11570,290
20240403,140300,899270180,11570,11570,11570,11570,8
20240403,140200,899177620,11570,11570,11570,11570,0
20240403,140100,899177620,11570,11550,11570,11550,317
20240403,140000,895510270,11550,11570,11570,11550,118
20240403,135900,894145030,11570,11540,11570,11540,624
20240403,135800,886931550,11540,11540,11540,11540,200
20240403,135700,884623550,11540,11540,11540,11540,5
20240403,135600,884565850,11550,11550,11550,11550,100
20240403,135500,883410850,11550,11550,11550,11550,0
20240403,135400,883410850,11550,11550,11550,11550,0
20240403,135300,883410850,11550,11550,11550,11550,0
20240403,135200,883410850,11550,11550,11550,11550,30
20240403,135100,883064350,11540,11540,11540,11540,0
20240403,135000,883064350,11540,11540,11540,11540,372
20240403,134900,878771470,11540,11560,11560,11540,210
20240403,134800,876346020,11560,11560,11560,11560,20
20240403,134700,876114820,11560,11560,11560,11560,0
20240403,134600,876114820,11560,11570,11570,11560,279
20240403,134500,872886800,11590,11540,11590,11540,5219
20240403,134400,812513360,11530,11530,11530,11530,832
20240403,134300,802920400,11520,11520,11530,11520,503
20240403,134200,797121700,11520,11490,11520,11490,2148
20240403,134100,772397190,11490,11490,11490,11490,0
20240403,134000,772397190,11490,11490,11490,11490,0
20240403,133900,772397190,11490,11490,11490,11490,0
20240403,133800,772397190,11490,11500,11530,11490,1483
20240403,133700,755319010,11480,11480,11480,11480,11
20240403,133600,755192730,11510,11500,11510,11500,129
20240403,133500,753707960,11500,11470,11500,11470,808
20240403,133400,744416200,11510,11510,11510,11510,0
20240403,133300,744416200,11510,11500,11510,11470,563
20240403,133200,737942900,11510,11510,11510,11510,10
20240403,133100,737827800,11510,11510,11510,11510,10
20240403,133000,737712700,11510,11510,11510,11510,200
20240403,132900,735410700,11500,11470,11500,11470,1441
20240403,132800,718843370,11440,11480,11480,11440,38
20240403,132700,718408570,11490,11490,11490,11490,0
20240403,132600,718408570,11490,11490,11490,11490,0
20240403,132500,718408570,11490,11490,11490,11490,10
20240403,132400,718293670,11480,11480,11480,11480,10
20240403,132300,718178870,11480,11470,11480,11470,1313
20240403,132200,703105640,11430,11430,11430,11430,0
20240403,132100,703105640,11430,11430,11430,11430,0
20240403,132000,703105640,11430,11430,11430,11430,0
20240403,131900,703105640,11430,11430,11430,11430,0
20240403,131800,703105640,11430,11430,11430,11430,0
20240403,131700,703105640,11430,11430,11430,11430,1
20240403,131600,703094210,11480,11450,11480,11450,126
20240403,131500,701650880,11430,11430,11430,11430,0
20240403,131400,701650880,11430,11430,11430,11430,0
20240403,131300,701650880,11430,11430,11430,11430,0
20240403,131200,701650880,11430,11430,11430,11430,0
20240403,131100,701650880,11430,11430,11430,11430,17
20240403,131000,701456570,11420,11420,11420,11420,8
20240403,130900,701365210,11390,11450,11450,11390,850
20240403,130800,691632770,11500,11470,11500,11460,3383
20240403,130700,652838660,11460,11460,11460,11460,70
20240403,130600,652036460,11460,11460,11460,11460,29
20240403,130500,651704120,11460,11450,11460,11450,56
20240403,130400,651062630,11450,11450,11460,11450,108
20240403,130300,649825990,11450,11400,11450,11400,1918
20240403,130200,627914190,11390,11390,11410,11390,2181
20240403,130100,603044870,11390,11390,11390,11390,0
20240403,130000,603044870,11390,11380,11390,11380,26
20240403,125900,602748740,11370,11370,11370,11370,10
20240403,125800,602635040,11390,11350,11390,11350,183
20240403,125700,600553720,11370,11350,11370,11350,2
20240403,125600,600531000,11370,11370,11370,11370,1
20240403,125500,600519630,11390,11350,11390,11350,81
20240403,125400,599598490,11360,11310,11360,11310,119
20240403,125300,598248000,11320,11300,11320,11300,46
20240403,125200,597728170,11300,11300,11300,11300,130
20240403,125100,596259170,11300,11300,11300,11300,70
20240403,125000,595468170,11300,11300,11300,11300,0
20240403,124900,595468170,11300,11300,11300,11300,0
20240403,124800,595468170,11300,11300,11300,11300,20
20240403,124700,595242170,11270,11270,11270,11270,0
20240403,124600,595242170,11270,11270,11270,11270,0
20240403,124500,595242170,11270,11270,11270,11270,1
20240403,124400,595230900,11270,11270,11270,11270,0
20240403,124300,595230900,11270,11270,11270,11270,3
20240403,124200,595197090,11270,11270,11270,11270,3
20240403,124100,595163280,11270,11280,11280,11270,100
20240403,124000,594036260,11270,11270,11270,11270,0
20240403,123900,594036260,11270,11270,11270,11270,0
20240403,123800,594036260,11270,11270,11270,11270,0
20240403,123700,594036260,11270,11270,11270,11270,0
20240403,123600,594036260,11270,11270,11270,11270,5
20240403,123500,593979910,11270,11270,11270,11270,4
20240403,123400,593934830,11280,11280,11280,11280,1
20240403,123300,593923550,11280,11280,11280,11280,0
20240403,123200,593923550,11280,11280,11280,11280,0
20240403,123100,593923550,11280,11280,11280,11280,0
20240403,123000,593923550,11280,11280,11280,11280,0
20240403,122900,593923550,11280,11280,11280,11280,0
20240403,122800,593923550,11280,11280,11280,11280,150
20240403,122700,592231550,11280,11280,11280,11280,0
20240403,122600,592231550,11280,11290,11290,11280,100
20240403,122500,591103090,11290,11290,11290,11290,0
20240403,122400,591103090,11290,11290,11290,11290,1
20240403,122300,591091800,11290,11290,11290,11290,9
20240403,122200,590990190,11290,11290,11290,11290,0
20240403,122100,590990190,11290,11290,11290,11290,0
20240403,122000,590990190,11290,11290,11290,11290,0
20240403,121900,590990190,11290,11290,11290,11290,0
20240403,121800,590990190,11290,11290,11290,11290,43
20240403,121700,590504720,11290,11290,11290,11290,0
20240403,121600,590504720,11290,11290,11290,11290,28
20240403,121500,590188600,11320,11320,11320,11320,0
20240403,121400,590188600,11320,11300,11320,11300,102
20240403,121300,589035960,11310,11310,11310,11310,1
20240403,121200,589024650,11320,11320,11320,11320,30
20240403,121100,588685050,11320,11320,11320,11320,58
20240403,121000,588028490,11340,11340,11340,11340,0
20240403,120900,588028490,11340,11340,11340,11340,0
20240403,120800,588028490,11340,11340,11340,11340,0
20240403,120700,588028490,11340,11320,11340,11320,3
20240403,120600,587994490,11340,11320,11340,11320,9
20240403,120500,587892530,11260,11260,11260,11260,0
20240403,120400,587892530,11260,11260,11260,11260,0
20240403,120300,587892530,11260,11260,11260,11260,0
20240403,120200,587892530,11260,11270,11270,11260,2
20240403,120100,587870000,11270,11270,11270,11270,7
20240403,120000,587791110,11270,11270,11270,11270,3
20240403,115900,587757300,11260,11260,11260,11260,0
20240403,115800,587757300,11260,11260,11260,11260,0
20240403,115700,587757300,11260,11260,11260,11260,0
20240403,115600,587757300,11260,11260,11260,11260,1
20240403,115500,587746040,11260,11260,11260,11260,1
20240403,115400,587734780,11260,11260,11260,11260,0
20240403,115300,587734780,11260,11260,11260,11260,0
20240403,115200,587734780,11260,11260,11260,11260,2
20240403,115100,587712260,11260,11260,11260,11260,0
20240403,115000,587712260,11260,11260,11260,11260,0
20240403,114900,587712260,11260,11260,11260,11260,0
20240403,114800,587712260,11260,11260,11260,11260,0
20240403,114700,587712260,11260,11260,11260,11260,0
20240403,114600,587712260,11260,11260,11260,11260,1
20240403,114500,587701000,11260,11260,11260,11260,0
20240403,114400,587701000,11260,11260,11260,11260,0
20240403,114300,587701000,11260,11260,11260,11260,0
20240403,114200,587701000,11260,11260,11260,11260,0
20240403,114100,587701000,11260,11260,11340,11260,302
20240403,114000,584281680,11290,11260,11290,11260,56
20240403,113900,583651060,11260,11260,11260,11260,1000
20240403,113800,572391060,11250,11250,11250,11250,4
20240403,113700,572346060,11250,11250,11250,11250,113
20240403,113600,571074810,11260,11260,11260,11260,0
20240403,113500,571074810,11260,11260,11260,11260,0
20240403,113400,571074810,11260,11260,11260,11260,1
20240403,113300,571063550,11260,11260,11260,11260,0
20240403,113200,571063550,11260,11260,11260,11260,1
20240403,113100,571052290,11260,11260,11260,11260,100
20240403,113000,569926290,11250,11250,11250,11250,1
20240403,112900,569915040,11250,11250,11250,11250,4
20240403,112800,569870040,11230,11230,11230,11230,0
20240403,112700,569870040,11230,11230,11230,11230,0
20240403,112600,569870040,11230,11240,11240,11230,273
20240403,112500,566803220,11250,11250,11250,11250,0
20240403,112400,566803220,11250,11250,11250,11250,7
20240403,112300,566724470,11250,11280,11280,11250,1202
20240403,112200,553197320,11290,11290,11290,11290,0
20240403,112100,553197320,11290,11290,11290,11290,2
20240403,112000,553174740,11280,11280,11280,11280,2
20240403,111900,553152180,11280,11280,11280,11280,0
20240403,111800,553152180,11280,11280,11280,11280,19
20240403,111700,552937860,11250,11250,11250,11250,0
20240403,111600,552937860,11250,11250,11250,11250,30
20240403,111500,552600360,11250,11250,11250,11250,0
20240403,111400,552600360,11250,11250,11250,11250,0
20240403,111300,552600360,11250,11250,11250,11250,0
20240403,111200,552600360,11250,11250,11250,11250,3
20240403,111100,552566610,11250,11250,11250,11250,3
20240403,111000,552532860,11250,11250,11250,11250,0
20240403,110900,552532860,11250,11250,11250,11250,1
20240403,110800,552521610,11250,11250,11250,11250,0
20240403,110700,552521610,11250,11250,11250,11250,1
20240403,110600,552510360,11280,11280,11280,11280,1
20240403,110500,552499080,11260,11260,11260,11260,0
20240403,110400,552499080,11260,11260,11260,11260,0
20240403,110300,552499080,11260,11260,11260,11260,649
20240403,110200,545191340,11270,11270,11270,11270,233
20240403,110100,542565430,11270,11270,11270,11270,80
20240403,110000,541663830,11270,11270,11270,11270,0
20240403,105900,541663830,11270,11270,11270,11270,0
20240403,105800,541663830,11270,11270,11270,11270,1
20240403,105700,541652560,11300,11300,11300,11300,0
20240403,105600,541652560,11300,11300,11300,11300,0
20240403,105500,541652560,11300,11300,11300,11300,0
20240403,105400,541652560,11300,11290,11300,11290,2
20240403,105300,541629970,11290,11290,11290,11290,0
20240403,105200,541629970,11290,11290,11290,11290,0
20240403,105100,541629970,11290,11290,11290,11290,1
20240403,105000,541618680,11260,11260,11260,11260,0
20240403,104900,541618680,11260,11260,11260,11260,0
20240403,104800,541618680,11260,11260,11260,11260,1
20240403,104700,541607420,11270,11270,11270,11270,2
20240403,104600,541584880,11280,11280,11280,11280,0
20240403,104500,541584880,11280,11280,11280,11280,0
20240403,104400,541584880,11280,11280,11280,11280,0
20240403,104300,541584880,11280,11280,11280,11280,5
20240403,104200,541528480,11280,11280,11280,11280,0
20240403,104100,541528480,11280,11280,11280,11280,0
20240403,104000,541528480,11280,11280,11280,11280,4
20240403,103900,541483360,11280,11280,11280,11280,0
20240403,103800,541483360,11280,11280,11280,11280,0
20240403,103700,541483360,11280,11300,11300,11280,230
20240403,103600,538884380,11310,11310,11310,11310,0
20240403,103500,538884380,11310,11310,11310,11310,0
20240403,103400,538884380,11310,11300,11310,11300,7
20240403,103300,538805230,11310,11310,11310,11310,2
20240403,103200,538782610,11270,11270,11270,11270,16
20240403,103100,538602290,11270,11250,11270,11250,57
20240403,103000,537960950,11250,11250,11250,11250,3
20240403,102900,537927200,11250,11250,11250,11250,0
20240403,102800,537927200,11250,11250,11250,11250,0
20240403,102700,537927200,11250,11250,11250,11250,190
20240403,102600,535789700,11250,11250,11250,11250,1
20240403,102500,535778450,11250,11250,11250,11250,1
20240403,102400,535767200,11220,11220,11220,11220,300
20240403,102300,532401200,11220,11220,11220,11220,0
20240403,102200,532401200,11220,11220,11220,11220,0
20240403,102100,532401200,11220,11220,11220,11220,0
20240403,102000,532401200,11220,11220,11220,11220,0
20240403,101900,532401200,11220,11220,11220,11220,0
20240403,101800,532401200,11220,11230,11230,11220,501
20240403,101700,526778990,11230,11230,11230,11230,0
20240403,101600,526778990,11230,11230,11230,11230,1
20240403,101500,526767760,11230,11230,11230,11230,0
20240403,101400,526767760,11230,11230,11230,11230,1
20240403,101300,526756530,11270,11250,11270,11250,7
20240403,101200,526677740,11260,11260,11260,11260,0
20240403,101100,526677740,11260,11260,11260,11260,0
20240403,101000,526677740,11260,11260,11260,11260,0
20240403,100900,526677740,11260,11260,11260,11260,0
20240403,100800,526677740,11260,11260,11260,11260,0
20240403,100700,526677740,11260,11260,11260,11260,2
20240403,100600,526655220,11260,11260,11260,11260,103
20240403,100500,525495440,11260,11260,11260,11260,1
20240403,100400,525484180,11340,11340,11340,11340,1
20240403,100300,525472840,11220,11260,11260,11220,316
20240403,100200,521921470,11300,11280,11300,11260,783
20240403,100100,513076850,11260,11260,11260,11240,16
20240403,100000,512896710,11230,11230,11260,11230,7
20240403,095900,512818070,11230,11230,11230,11230,1
20240403,095800,512806840,11250,11230,11250,11230,205
20240403,095700,510500650,11230,11230,11230,11230,1
20240403,095600,510489420,11240,11250,11250,11240,110
20240403,095500,509253010,11250,11250,11250,11250,67
20240403,095400,508499260,11250,11250,11250,11250,1
20240403,095300,508488010,11250,11250,11250,11250,261
20240403,095200,505551760,11250,11250,11250,11250,0
20240403,095100,505551760,11250,11250,11250,11250,1
20240403,095000,505540510,11270,11280,11280,11270,122
20240403,094900,504164650,11290,11290,11290,11290,25
20240403,094800,503882400,11290,11290,11290,11290,105
20240403,094700,502696950,11290,11300,11300,11290,449
20240403,094600,497626580,11300,11300,11300,11300,490
20240403,094500,492089580,11300,11290,11300,11290,308
20240403,094400,488609260,11290,11290,11290,11290,6
20240403,094300,488541520,11310,11350,11350,11280,3229
20240403,094200,452014090,11360,11360,11370,11360,228
20240403,094100,449423800,11370,11360,11370,11360,6
20240403,094000,449355600,11370,11370,11370,11370,225
20240403,093900,446797350,11370,11370,11370,11370,21
20240403,093800,446558580,11370,11390,11390,11370,1187
20240403,093700,433050770,11410,11430,11430,11390,3152
20240403,093600,397090890,11430,11440,11440,11430,169
20240403,093500,395157650,11440,11440,11450,11440,6
20240403,093400,395088980,11420,11480,11480,11420,626
20240403,093300,387920870,11480,11470,11480,11470,602
20240403,093200,381015820,11520,11500,11520,11470,3432
20240403,093100,341644130,11520,11500,11520,11500,35
20240403,093000,341240960,11500,11490,11500,11490,1381
20240403,092900,325362480,11480,11480,11500,11480,278
20240403,092800,322166560,11500,11480,11500,11450,2439
20240403,092700,294128560,11470,11440,11470,11440,6141
20240403,092600,223811250,11410,11410,11450,11410,3435
20240403,092500,184571890,11390,11400,11400,11390,102
20240403,092400,183409100,11410,11400,11430,11400,1115
20240403,092300,170678660,11400,11390,11430,11380,3202
20240403,092200,134148520,11390,11380,11390,11380,111
20240403,092100,132884240,11370,11410,11410,11370,1131
20240403,092000,119989060,11410,11370,11410,11370,568
20240403,091900,113516710,11400,11370,11400,11370,535
20240403,091800,107431530,11370,11310,11370,11310,416
20240403,091700,102713930,11320,11340,11340,11280,1036
20240403,091600,91011590,11300,11240,11300,11240,892
20240403,091500,80956550,11210,11180,11210,11180,54
20240403,091400,80352710,11180,11170,11200,11170,267
20240403,091300,77369890,11200,11150,11200,11150,1021
20240403,091200,65957230,11140,11120,11150,11120,801
20240403,091100,57035640,11120,11120,11160,11090,328
20240403,091000,53396930,11080,11100,11110,11080,87
20240403,090900,52431740,11070,11050,11070,11050,1170
20240403,090800,39479860,11070,11030,11070,11010,829
20240403,090700,30322210,10990,10990,10990,10990,0
20240403,090600,30322210,10990,10990,10990,10990,300
20240403,090500,27025210,10990,10990,10990,10990,100
20240403,090400,25926210,10980,10980,10980,10980,31
20240403,090300,25585830,10980,10990,10990,10980,249
20240403,090200,22851760,10980,11010,11010,10970,307
20240403,090100,19479070,11000,11050,11060,11000,1288
20240403,090000,5285800,11080,11170,11170,11070,475