KissMeData/438700/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,210100,462591430,7030,7030,7030,7030,3465
20240403,210000,462591430,7030,7030,7030,7030,0
20240403,205900,462591430,7030,7030,7030,7030,0
20240403,205800,462591430,7030,7030,7030,7030,0
20240403,205700,462591430,7030,7030,7030,7030,0
20240403,205600,462591430,7030,7030,7030,7030,0
20240403,205500,462591430,7030,7030,7030,7030,0
20240403,205400,462591430,7030,7030,7030,7030,0
20240403,205300,462591430,7030,7030,7030,7030,0
20240403,205200,462591430,7030,7030,7030,7030,0
20240403,205100,462591430,7030,7030,7030,7030,0
20240403,205000,462591430,7030,7030,7030,7030,0
20240403,204900,462591430,7030,7030,7030,7030,0
20240403,204800,462591430,7030,7030,7030,7030,0
20240403,204700,462591430,7030,7030,7030,7030,0
20240403,204600,462591430,7030,7030,7030,7030,0
20240403,204500,462591430,7030,7030,7030,7030,0
20240403,204400,462591430,7030,7030,7030,7030,0
20240403,204300,462591430,7030,7030,7030,7030,0
20240403,204200,462591430,7030,7030,7030,7030,0
20240403,204100,462591430,7030,7030,7030,7030,0
20240403,204000,462591430,7030,7030,7030,7030,0
20240403,203900,462591430,7030,7030,7030,7030,0
20240403,203800,462591430,7030,7030,7030,7030,0
20240403,203700,462591430,7030,7030,7030,7030,0
20240403,203600,462591430,7030,7030,7030,7030,0
20240403,203500,462591430,7030,7030,7030,7030,0
20240403,203400,462591430,7030,7030,7030,7030,0
20240403,203300,462591430,7030,7030,7030,7030,0
20240403,203200,462591430,7030,7030,7030,7030,0
20240403,203100,462591430,7030,7030,7030,7030,3465
20240403,203000,462591430,7030,7030,7030,7030,0
20240403,202900,462591430,7030,7030,7030,7030,0
20240403,202800,462591430,7030,7030,7030,7030,0
20240403,202700,462591430,7030,7030,7030,7030,0
20240403,202600,462591430,7030,7030,7030,7030,0
20240403,202500,462591430,7030,7030,7030,7030,0
20240403,202400,462591430,7030,7030,7030,7030,0
20240403,202300,462591430,7030,7030,7030,7030,0
20240403,202200,462591430,7030,7030,7030,7030,0
20240403,202100,462591430,7030,7030,7030,7030,0
20240403,202000,462591430,7030,7030,7030,7030,0
20240403,201900,462591430,7030,7030,7030,7030,0
20240403,201800,462591430,7030,7030,7030,7030,0
20240403,201700,462591430,7030,7030,7030,7030,0
20240403,201600,462591430,7030,7030,7030,7030,0
20240403,201500,462591430,7030,7030,7030,7030,0
20240403,201400,462591430,7030,7030,7030,7030,0
20240403,201300,462591430,7030,7030,7030,7030,0
20240403,201200,462591430,7030,7030,7030,7030,0
20240403,201100,462591430,7030,7030,7030,7030,0
20240403,201000,462591430,7030,7030,7030,7030,0
20240403,200900,462591430,7030,7030,7030,7030,0
20240403,200800,462591430,7030,7030,7030,7030,0
20240403,200700,462591430,7030,7030,7030,7030,0
20240403,200600,462591430,7030,7030,7030,7030,0
20240403,200500,462591430,7030,7030,7030,7030,0
20240403,200400,462591430,7030,7030,7030,7030,0
20240403,200300,462591430,7030,7030,7030,7030,0
20240403,200200,462591430,7030,7030,7030,7030,0
20240403,200100,462591430,7030,7030,7030,7030,3465
20240403,200000,462591430,7030,7030,7030,7030,0
20240403,195900,462591430,7030,7030,7030,7030,0
20240403,195800,462591430,7030,7030,7030,7030,0
20240403,195700,462591430,7030,7030,7030,7030,0
20240403,195600,462591430,7030,7030,7030,7030,0
20240403,195500,462591430,7030,7030,7030,7030,0
20240403,195400,462591430,7030,7030,7030,7030,0
20240403,195300,462591430,7030,7030,7030,7030,0
20240403,195200,462591430,7030,7030,7030,7030,0
20240403,195100,462591430,7030,7030,7030,7030,0
20240403,195000,462591430,7030,7030,7030,7030,0
20240403,194900,462591430,7030,7030,7030,7030,0
20240403,194800,462591430,7030,7030,7030,7030,0
20240403,194700,462591430,7030,7030,7030,7030,0
20240403,194600,462591430,7030,7030,7030,7030,0
20240403,194500,462591430,7030,7030,7030,7030,0
20240403,194400,462591430,7030,7030,7030,7030,0
20240403,194300,462591430,7030,7030,7030,7030,0
20240403,194200,462591430,7030,7030,7030,7030,0
20240403,194100,462591430,7030,7030,7030,7030,0
20240403,194000,462591430,7030,7030,7030,7030,0
20240403,193900,462591430,7030,7030,7030,7030,0
20240403,193800,462591430,7030,7030,7030,7030,0
20240403,193700,462591430,7030,7030,7030,7030,0
20240403,193600,462591430,7030,7030,7030,7030,0
20240403,193500,462591430,7030,7030,7030,7030,0
20240403,193400,462591430,7030,7030,7030,7030,0
20240403,193300,462591430,7030,7030,7030,7030,0
20240403,193200,462591430,7030,7030,7030,7030,0
20240403,193100,462591430,7030,7030,7030,7030,3465
20240403,193000,462591430,7030,7030,7030,7030,0
20240403,192900,462591430,7030,7030,7030,7030,0
20240403,192800,462591430,7030,7030,7030,7030,0
20240403,192700,462591430,7030,7030,7030,7030,0
20240403,192600,462591430,7030,7030,7030,7030,0
20240403,192500,462591430,7030,7030,7030,7030,0
20240403,192400,462591430,7030,7030,7030,7030,0
20240403,192300,462591430,7030,7030,7030,7030,0
20240403,192200,462591430,7030,7030,7030,7030,0
20240403,192100,462591430,7030,7030,7030,7030,0
20240403,192000,462591430,7030,7030,7030,7030,0
20240403,191900,462591430,7030,7030,7030,7030,0
20240403,191800,462591430,7030,7030,7030,7030,0
20240403,191700,462591430,7030,7030,7030,7030,0
20240403,191600,462591430,7030,7030,7030,7030,0
20240403,191500,462591430,7030,7030,7030,7030,0
20240403,191400,462591430,7030,7030,7030,7030,0
20240403,191300,462591430,7030,7030,7030,7030,0
20240403,191200,462591430,7030,7030,7030,7030,0
20240403,191100,462591430,7030,7030,7030,7030,0
20240403,191000,462591430,7030,7030,7030,7030,0
20240403,190900,462591430,7030,7030,7030,7030,0
20240403,190800,462591430,7030,7030,7030,7030,0
20240403,190700,462591430,7030,7030,7030,7030,0
20240403,190600,462591430,7030,7030,7030,7030,0
20240403,190500,462591430,7030,7030,7030,7030,0
20240403,190400,462591430,7030,7030,7030,7030,0
20240403,190300,462591430,7030,7030,7030,7030,0
20240403,190200,462591430,7030,7030,7030,7030,0
20240403,190100,462591430,7030,7030,7030,7030,3465
20240403,190000,462591430,7030,7030,7030,7030,0
20240403,185900,462591430,7030,7030,7030,7030,0
20240403,185800,462591430,7030,7030,7030,7030,0
20240403,185700,462591430,7030,7030,7030,7030,0
20240403,185600,462591430,7030,7030,7030,7030,0
20240403,185500,462591430,7030,7030,7030,7030,0
20240403,185400,462591430,7030,7030,7030,7030,0
20240403,185300,462591430,7030,7030,7030,7030,0
20240403,185200,462591430,7030,7030,7030,7030,0
20240403,185100,462591430,7030,7030,7030,7030,0
20240403,185000,462591430,7030,7030,7030,7030,0
20240403,184900,462591430,7030,7030,7030,7030,0
20240403,184800,462591430,7030,7030,7030,7030,0
20240403,184700,462591430,7030,7030,7030,7030,0
20240403,184600,462591430,7030,7030,7030,7030,0
20240403,184500,462591430,7030,7030,7030,7030,0
20240403,184400,462591430,7030,7030,7030,7030,0
20240403,184300,462591430,7030,7030,7030,7030,0
20240403,184200,462591430,7030,7030,7030,7030,0
20240403,184100,462591430,7030,7030,7030,7030,0
20240403,184000,462591430,7030,7030,7030,7030,0
20240403,183900,462591430,7030,7030,7030,7030,0
20240403,183800,462591430,7030,7030,7030,7030,0
20240403,183700,462591430,7030,7030,7030,7030,0
20240403,183600,462591430,7030,7030,7030,7030,0
20240403,183500,462591430,7030,7030,7030,7030,0
20240403,183400,462591430,7030,7030,7030,7030,0
20240403,183300,462591430,7030,7030,7030,7030,0
20240403,183200,462591430,7030,7030,7030,7030,0
20240403,183100,462591430,7030,7030,7030,7030,3465
20240403,183000,462591430,7030,7030,7030,7030,0
20240403,182900,462591430,7030,7030,7030,7030,0
20240403,182800,462591430,7030,7030,7030,7030,0
20240403,182700,462591430,7030,7030,7030,7030,0
20240403,182600,462591430,7030,7030,7030,7030,0
20240403,182500,462591430,7030,7030,7030,7030,0
20240403,182400,462591430,7030,7030,7030,7030,0
20240403,182300,462591430,7030,7030,7030,7030,0
20240403,182200,462591430,7030,7030,7030,7030,0
20240403,182100,462591430,7030,7030,7030,7030,0
20240403,182000,462591430,7030,7030,7030,7030,0
20240403,181900,462591430,7030,7030,7030,7030,0
20240403,181800,462591430,7030,7030,7030,7030,0
20240403,181700,462591430,7030,7030,7030,7030,0
20240403,181600,462591430,7030,7030,7030,7030,0
20240403,181500,462591430,7030,7030,7030,7030,0
20240403,181400,462591430,7030,7030,7030,7030,0
20240403,181300,462591430,7030,7030,7030,7030,0
20240403,181200,462591430,7030,7030,7030,7030,0
20240403,181100,462591430,7030,7030,7030,7030,0
20240403,181000,462591430,7030,7030,7030,7030,0
20240403,180900,462591430,7030,7030,7030,7030,0
20240403,180800,462591430,7030,7030,7030,7030,0
20240403,180700,462591430,7030,7030,7030,7030,0
20240403,180600,462591430,7030,7030,7030,7030,0
20240403,180500,462591430,7030,7030,7030,7030,0
20240403,180400,462591430,7030,7030,7030,7030,0
20240403,180300,462591430,7030,7030,7030,7030,0
20240403,180200,462591430,7030,7030,7030,7030,0
20240403,180100,462591430,7030,7030,7030,7030,3465
20240403,180000,462591430,7030,7030,7030,7030,0
20240403,175900,462591430,7030,7030,7030,7030,0
20240403,175800,462591430,7030,7030,7030,7030,0
20240403,175700,462591430,7030,7030,7030,7030,0
20240403,175600,462591430,7030,7030,7030,7030,0
20240403,175500,462591430,7030,7030,7030,7030,0
20240403,175400,462591430,7030,7030,7030,7030,0
20240403,175300,462591430,7030,7030,7030,7030,0
20240403,175200,462591430,7030,7030,7030,7030,0
20240403,175100,462591430,7030,7030,7030,7030,0
20240403,175000,462591430,7030,7030,7030,7030,0
20240403,174900,462591430,7030,7030,7030,7030,0
20240403,174800,462591430,7030,7030,7030,7030,0
20240403,174700,462591430,7030,7030,7030,7030,0
20240403,174600,462591430,7030,7030,7030,7030,0
20240403,174500,462591430,7030,7030,7030,7030,0
20240403,174400,462591430,7030,7030,7030,7030,0
20240403,174300,462591430,7030,7030,7030,7030,0
20240403,174200,462591430,7030,7030,7030,7030,0
20240403,174100,462591430,7030,7030,7030,7030,0
20240403,174000,462591430,7030,7030,7030,7030,0
20240403,173900,462591430,7030,7030,7030,7030,0
20240403,173800,462591430,7030,7030,7030,7030,0
20240403,173700,462591430,7030,7030,7030,7030,0
20240403,173600,462591430,7030,7030,7030,7030,0
20240403,173500,462591430,7030,7030,7030,7030,0
20240403,173400,462591430,7030,7030,7030,7030,0
20240403,173300,462591430,7030,7030,7030,7030,0
20240403,173200,462591430,7030,7030,7030,7030,0
20240403,173100,462591430,7030,7030,7030,7030,3465
20240403,173000,462591430,7030,7030,7030,7030,0
20240403,172900,462591430,7030,7030,7030,7030,0
20240403,172800,462591430,7030,7030,7030,7030,0
20240403,172700,462591430,7030,7030,7030,7030,0
20240403,172600,462591430,7030,7030,7030,7030,0
20240403,172500,462591430,7030,7030,7030,7030,0
20240403,172400,462591430,7030,7030,7030,7030,0
20240403,172300,462591430,7030,7030,7030,7030,0
20240403,172200,462591430,7030,7030,7030,7030,0
20240403,172100,462591430,7030,7030,7030,7030,0
20240403,172000,462591430,7030,7030,7030,7030,0
20240403,171900,462591430,7030,7030,7030,7030,0
20240403,171800,462591430,7030,7030,7030,7030,0
20240403,171700,462591430,7030,7030,7030,7030,0
20240403,171600,462591430,7030,7030,7030,7030,0
20240403,171500,462591430,7030,7030,7030,7030,0
20240403,171400,462591430,7030,7030,7030,7030,0
20240403,171300,462591430,7030,7030,7030,7030,0
20240403,171200,462591430,7030,7030,7030,7030,0
20240403,171100,462591430,7030,7030,7030,7030,0
20240403,171000,462591430,7030,7030,7030,7030,0
20240403,170900,462591430,7030,7030,7030,7030,0
20240403,170800,462591430,7030,7030,7030,7030,0
20240403,170700,462591430,7030,7030,7030,7030,0
20240403,170600,462591430,7030,7030,7030,7030,0
20240403,170500,462591430,7030,7030,7030,7030,0
20240403,170400,462591430,7030,7030,7030,7030,0
20240403,170300,462591430,7030,7030,7030,7030,0
20240403,170200,462591430,7030,7030,7030,7030,0
20240403,170100,462591430,7030,7030,7030,7030,3465
20240403,170000,462591430,7030,7030,7030,7030,0
20240403,165900,462591430,7030,7030,7030,7030,0
20240403,165800,462591430,7030,7030,7030,7030,0
20240403,165700,462591430,7030,7030,7030,7030,0
20240403,165600,462591430,7030,7030,7030,7030,0
20240403,165500,462591430,7030,7030,7030,7030,0
20240403,165400,462591430,7030,7030,7030,7030,0
20240403,165300,462591430,7030,7030,7030,7030,0
20240403,165200,462591430,7030,7030,7030,7030,0
20240403,165100,462591430,7030,7030,7030,7030,0
20240403,165000,462591430,7030,7030,7030,7030,0
20240403,164900,462591430,7030,7030,7030,7030,0
20240403,164800,462591430,7030,7030,7030,7030,0
20240403,164700,462591430,7030,7030,7030,7030,0
20240403,164600,462591430,7030,7030,7030,7030,0
20240403,164500,462591430,7030,7030,7030,7030,0
20240403,164400,462591430,7030,7030,7030,7030,0
20240403,164300,462591430,7030,7030,7030,7030,0
20240403,164200,462591430,7030,7030,7030,7030,0
20240403,164100,462591430,7030,7030,7030,7030,0
20240403,164000,462591430,7030,7030,7030,7030,0
20240403,163900,462591430,7030,7030,7030,7030,0
20240403,163800,462591430,7030,7030,7030,7030,0
20240403,163700,462591430,7030,7030,7030,7030,0
20240403,163600,462591430,7030,7030,7030,7030,0
20240403,163500,462591430,7030,7030,7030,7030,0
20240403,163400,462591430,7030,7030,7030,7030,0
20240403,163300,462591430,7030,7030,7030,7030,0
20240403,163200,462591430,7030,7030,7030,7030,0
20240403,163100,462591430,7030,7030,7030,7030,3465
20240403,163000,462591430,7030,7030,7030,7030,0
20240403,162900,462591430,7030,7030,7030,7030,0
20240403,162800,462591430,7030,7030,7030,7030,0
20240403,162700,462591430,7030,7030,7030,7030,0
20240403,162600,462591430,7030,7030,7030,7030,0
20240403,162500,462591430,7030,7030,7030,7030,0
20240403,162400,462591430,7030,7030,7030,7030,0
20240403,162300,462591430,7030,7030,7030,7030,0
20240403,162200,462591430,7030,7030,7030,7030,0
20240403,162100,462591430,7030,7030,7030,7030,0
20240403,162000,462591430,7030,7030,7030,7030,0
20240403,161900,462591430,7030,7030,7030,7030,0
20240403,161800,462591430,7030,7030,7030,7030,0
20240403,161700,462591430,7030,7030,7030,7030,0
20240403,161600,462591430,7030,7030,7030,7030,0
20240403,161500,462591430,7030,7030,7030,7030,0
20240403,161400,462591430,7030,7030,7030,7030,0
20240403,161300,462591430,7030,7030,7030,7030,0
20240403,161200,462591430,7030,7030,7030,7030,0
20240403,161100,462591430,7030,7030,7030,7030,0
20240403,161000,462591430,7030,7030,7030,7030,0
20240403,160900,462591430,7030,7030,7030,7030,0
20240403,160800,462591430,7030,7030,7030,7030,0
20240403,160700,462591430,7030,7030,7030,7030,0
20240403,160600,462591430,7030,7030,7030,7030,0
20240403,160500,462591430,7030,7030,7030,7030,0
20240403,160400,462591430,7030,7030,7030,7030,0
20240403,160300,462591430,7030,7030,7030,7030,0
20240403,160200,462591430,7030,7030,7030,7030,0
20240403,160100,462591430,7030,7030,7030,7030,3465
20240403,160000,462591430,7030,7030,7030,7030,0
20240403,155900,462591430,7030,7030,7030,7030,0
20240403,155800,462591430,7030,7030,7030,7030,0
20240403,155700,462591430,7030,7030,7030,7030,0
20240403,155600,462591430,7030,7030,7030,7030,0
20240403,155500,462591430,7030,7030,7030,7030,0
20240403,155400,462591430,7030,7030,7030,7030,0
20240403,155300,462591430,7030,7030,7030,7030,0
20240403,155200,462591430,7030,7030,7030,7030,0
20240403,155100,462591430,7030,7030,7030,7030,0
20240403,155000,462591430,7030,7030,7030,7030,0
20240403,154900,462591430,7030,7030,7030,7030,0
20240403,154800,462591430,7030,7030,7030,7030,0
20240403,154700,462591430,7030,7030,7030,7030,0
20240403,154600,462591430,7030,7030,7030,7030,0
20240403,154500,462591430,7030,7030,7030,7030,0
20240403,154400,462591430,7030,7030,7030,7030,0
20240403,154300,462591430,7030,7030,7030,7030,0
20240403,154200,462591430,7030,7030,7030,7030,0
20240403,154100,462591430,7030,7030,7030,7030,0
20240403,154000,462591430,7030,7030,7030,7030,0
20240403,153900,462591430,7030,7030,7030,7030,0
20240403,153800,462591430,7030,7030,7030,7030,0
20240403,153700,462591430,7030,7030,7030,7030,0
20240403,153600,462591430,7030,7030,7030,7030,0
20240403,153500,462591430,7030,7030,7030,7030,0
20240403,153400,462591430,7030,7030,7030,7030,0
20240403,153300,462591430,7030,7030,7030,7030,0
20240403,153200,462591430,7030,7030,7030,7030,0
20240403,153100,462591430,7030,7030,7030,7030,3465
20240403,153000,462591430,7030,7030,7030,7030,3465
20240403,152900,438232480,7030,7030,7030,7030,0
20240403,152800,438232480,7030,7030,7030,7030,0
20240403,152700,438232480,7030,7030,7030,7030,0
20240403,152600,438232480,7030,7030,7030,7030,0
20240403,152500,438232480,7030,7030,7030,7030,0
20240403,152400,438232480,7030,7030,7030,7030,0
20240403,152300,438232480,7030,7030,7030,7030,0
20240403,152200,438232480,7030,7030,7030,7030,0
20240403,152100,438232480,7030,7030,7030,7030,0
20240403,152000,438232480,7030,7030,7030,7030,0
20240403,151900,438232480,7030,7030,7040,7030,49
20240403,151800,437887910,7060,7040,7060,7040,203
20240403,151700,436458770,7040,7030,7040,7030,683
20240403,151600,431655510,7030,7030,7030,7030,0
20240403,151500,431655510,7030,7040,7040,7030,144
20240403,151400,430642850,7030,7050,7050,7030,105
20240403,151300,429904600,7020,7020,7020,7020,95
20240403,151200,429237700,7030,7030,7040,7010,178
20240403,151100,427988710,7040,7040,7040,7040,64
20240403,151000,427538150,7040,7040,7040,7040,28
20240403,150900,427341030,7040,7040,7040,7040,0
20240403,150800,427341030,7040,7040,7040,7040,0
20240403,150700,427341030,7040,7050,7050,7040,73
20240403,150600,426826410,7050,7050,7050,7050,2
20240403,150500,426812310,7030,7030,7030,7030,0
20240403,150400,426812310,7030,7010,7030,7010,292
20240403,150300,424760570,7020,7020,7030,7000,5736
20240403,150200,384582170,7020,7060,7060,7020,3721
20240403,150100,358421400,7090,7090,7090,7090,0
20240403,150000,358421400,7090,7090,7090,7090,0
20240403,145900,358421400,7090,7090,7090,7090,0
20240403,145800,358421400,7090,7090,7090,7090,1
20240403,145700,358414310,7090,7090,7090,7090,0
20240403,145600,358414310,7090,7090,7090,7090,0
20240403,145500,358414310,7090,7090,7090,7090,0
20240403,145400,358414310,7090,7090,7090,7090,0
20240403,145300,358414310,7090,7090,7090,7090,10
20240403,145200,358343410,7090,7080,7090,7080,50
20240403,145100,357989110,7090,7090,7090,7090,1
20240403,145000,357982020,7040,7040,7040,7040,0
20240403,144900,357982020,7040,7090,7090,7040,2
20240403,144800,357967890,7050,7060,7060,7050,363
20240403,144700,355408690,7090,7090,7090,7090,2
20240403,144600,355394510,7090,7060,7090,7060,197
20240403,144500,354003660,7060,7060,7060,7060,0
20240403,144400,354003660,7060,7060,7060,7060,0
20240403,144300,354003660,7060,7060,7060,7060,0
20240403,144200,354003660,7060,7060,7060,7060,36
20240403,144100,353749500,7060,7060,7060,7060,200
20240403,144000,352337500,7090,7090,7090,7090,0
20240403,143900,352337500,7090,7090,7090,7090,15
20240403,143800,352231150,7060,7060,7060,7060,0
20240403,143700,352231150,7060,7060,7060,7060,0
20240403,143600,352231150,7060,7060,7060,7060,90
20240403,143500,351595750,7090,7090,7090,7090,0
20240403,143400,351595750,7090,7090,7090,7090,1
20240403,143300,351588660,7060,7090,7090,7060,799
20240403,143200,345947690,7060,7060,7060,7060,0
20240403,143100,345947690,7060,7090,7090,7060,2
20240403,143000,345933540,7100,7100,7100,7100,1
20240403,142900,345926440,7070,7070,7070,7070,200
20240403,142800,344512440,7100,7100,7100,7100,74
20240403,142700,343987040,7100,7100,7100,7100,0
20240403,142600,343987040,7100,7100,7100,7100,0
20240403,142500,343987040,7100,7100,7100,7100,0
20240403,142400,343987040,7100,7100,7100,7100,0
20240403,142300,343987040,7100,7100,7100,7100,11
20240403,142200,343908940,7060,7100,7100,7060,5
20240403,142100,343873490,7100,7060,7100,7060,51
20240403,142000,343513390,7060,7100,7100,7060,2
20240403,141900,343499230,7060,7100,7100,7060,3
20240403,141800,343477970,7100,7100,7100,7100,14
20240403,141700,343378570,7060,7060,7060,7060,0
20240403,141600,343378570,7060,7060,7060,7060,0
20240403,141500,343378570,7060,7060,7060,7060,0
20240403,141400,343378570,7060,7060,7060,7060,0
20240403,141300,343378570,7060,7060,7060,7060,0
20240403,141200,343378570,7060,7100,7100,7060,2
20240403,141100,343364410,7070,7110,7110,7070,702
20240403,141000,338401190,7070,7110,7110,7070,519
20240403,140900,334725820,7090,7090,7090,7090,121
20240403,140800,333867930,7110,7090,7110,7090,2
20240403,140700,333853730,7110,7110,7110,7110,0
20240403,140600,333853730,7110,7090,7110,7090,2
20240403,140500,333839530,7080,7080,7080,7080,0
20240403,140400,333839530,7080,7080,7080,7080,0
20240403,140300,333839530,7080,7080,7080,7080,0
20240403,140200,333839530,7080,7100,7100,7080,589
20240403,140100,329661530,7100,7110,7110,7100,129
20240403,140000,328745600,7120,7120,7120,7120,3
20240403,135900,328724240,7120,7120,7120,7120,4
20240403,135800,328695760,7120,7120,7120,7120,3
20240403,135700,328674400,7120,7120,7120,7120,6
20240403,135600,328631680,7120,7120,7120,7120,6
20240403,135500,328588960,7120,7120,7120,7120,3
20240403,135400,328567600,7120,7120,7120,7120,7
20240403,135300,328517760,7120,7120,7120,7120,4
20240403,135200,328489280,7120,7120,7120,7120,3
20240403,135100,328467920,7120,7120,7120,7120,40
20240403,135000,328183120,7120,7120,7120,7120,3
20240403,134900,328161760,7120,7120,7120,7120,3
20240403,134800,328140400,7120,7120,7120,7120,6
20240403,134700,328097680,7120,7080,7120,7080,7
20240403,134600,328047920,7090,7130,7130,7080,485
20240403,134500,324608010,7130,7130,7130,7100,7
20240403,134400,324558130,7120,7130,7130,7120,25
20240403,134300,324380090,7130,7130,7130,7130,3
20240403,134200,324358700,7130,7130,7130,7130,6
20240403,134100,324315920,7130,7130,7130,7130,7
20240403,134000,324266010,7130,7130,7130,7130,3
20240403,133900,324244620,7130,7130,7130,7130,6
20240403,133800,324201840,7130,7130,7130,7130,6
20240403,133700,324159060,7130,7140,7140,7130,5
20240403,133600,324123370,7140,7140,7140,7140,6
20240403,133500,324080530,7140,7140,7140,7140,4
20240403,133400,324051970,7140,7140,7140,7140,3
20240403,133300,324030550,7140,7140,7140,7140,3
20240403,133200,324009130,7140,7140,7140,7140,6
20240403,133100,323966290,7140,7140,7140,7140,3
20240403,133000,323944870,7140,7140,7140,7140,3
20240403,132900,323923450,7140,7140,7140,7140,6
20240403,132800,323880610,7140,7130,7140,7130,10
20240403,132700,323809280,7140,7140,7140,7140,3
20240403,132600,323787860,7140,7140,7140,7140,6
20240403,132500,323745020,7140,7140,7140,7140,3
20240403,132400,323723600,7140,7140,7140,7140,3
20240403,132300,323702180,7140,7130,7140,7130,4
20240403,132200,323673630,7140,7140,7140,7140,3
20240403,132100,323652210,7140,7090,7140,7090,13
20240403,132000,323559890,7140,7140,7140,7140,6
20240403,131900,323517050,7140,7140,7140,7140,3
20240403,131800,323495630,7130,7130,7130,7130,3
20240403,131700,323474240,7130,7130,7130,7130,6
20240403,131600,323431460,7130,7090,7130,7090,23
20240403,131500,323268270,7090,7090,7090,7090,164
20240403,131400,322105510,7090,7080,7090,7080,106
20240403,131300,321354970,7090,7090,7090,7090,14
20240403,131200,321255710,7090,7090,7090,7090,3
20240403,131100,321234440,7090,7090,7090,7090,106
20240403,131000,320482900,7090,7090,7090,7090,3
20240403,130900,320461630,7090,7090,7090,7090,144
20240403,130800,319440670,7090,7090,7090,7040,106
20240403,130700,318693360,7090,7090,7090,7090,3
20240403,130600,318672090,7090,7060,7090,7060,1390
20240403,130500,308858480,7060,7060,7060,7060,44
20240403,130400,308547840,7060,7060,7060,7060,5
20240403,130300,308512540,7060,7060,7060,7060,563
20240403,130200,304537760,7060,7060,7060,7060,77
20240403,130100,303994140,7060,7060,7060,7060,3
20240403,130000,303972960,7060,7060,7060,7060,9
20240403,125900,303909420,7060,7060,7060,7060,6
20240403,125800,303867060,7060,7060,7060,7060,3
20240403,125700,303845880,7060,7060,7060,7060,3
20240403,125600,303824700,7060,7060,7060,7060,6
20240403,125500,303782340,7060,7060,7060,7060,3
20240403,125400,303761160,7060,7060,7060,7060,13
20240403,125300,303669380,7060,7060,7060,7060,6
20240403,125200,303627020,7050,7050,7050,7050,75
20240403,125100,303098270,7050,7050,7050,7050,53
20240403,125000,302724620,7050,7050,7050,7050,13
20240403,124900,302632970,7050,7050,7050,7050,203
20240403,124800,301201820,7050,7050,7050,7050,503
20240403,124700,297655670,7050,7040,7050,7020,1101
20240403,124600,289914650,7050,7050,7050,7050,3
20240403,124500,289893500,7050,7050,7050,7050,8
20240403,124400,289837100,7050,7050,7050,7050,0
20240403,124300,289837100,7050,7050,7050,7050,30
20240403,124200,289625600,7050,7050,7050,7050,0
20240403,124100,289625600,7050,7050,7050,7050,0
20240403,124000,289625600,7050,7050,7050,7050,0
20240403,123900,289625600,7050,7050,7050,7050,0
20240403,123800,289625600,7050,7050,7050,7050,0
20240403,123700,289625600,7050,7050,7050,7050,99
20240403,123600,288927650,7050,7050,7050,7050,0
20240403,123500,288927650,7050,7050,7050,7050,205
20240403,123400,287482400,7050,7020,7050,7020,472
20240403,123300,284168930,7050,7050,7050,7050,0
20240403,123200,284168930,7050,7050,7050,7050,25
20240403,123100,283992680,7050,7050,7050,7050,0
20240403,123000,283992680,7050,7050,7050,7050,1
20240403,122900,283985630,7030,7020,7030,7020,376
20240403,122800,281346100,7030,7050,7050,7020,7
20240403,122700,281296880,7020,7040,7040,7020,613
20240403,122600,276991150,7040,7040,7040,7040,194
20240403,122500,275625390,7040,7040,7040,7040,93
20240403,122400,274970670,7050,7060,7060,7050,325
20240403,122300,272676350,7060,7060,7060,7060,9
20240403,122200,272612810,7060,7060,7060,7060,0
20240403,122100,272612810,7060,7060,7060,7060,0
20240403,122000,272612810,7060,7060,7060,7060,0
20240403,121900,272612810,7060,7060,7060,7060,133
20240403,121800,271673830,7030,7030,7030,7030,0
20240403,121700,271673830,7030,7060,7060,7030,12
20240403,121600,271589440,7060,7060,7060,7060,0
20240403,121500,271589440,7060,7060,7060,7060,100
20240403,121400,270883440,7060,7060,7060,7060,1
20240403,121300,270876380,7020,7030,7060,7020,24
20240403,121200,270707040,7060,7060,7060,7060,7
20240403,121100,270657620,7060,7060,7060,7060,1
20240403,121000,270650560,7010,7060,7060,7010,118
20240403,120900,269823330,7060,7020,7060,7010,41
20240403,120800,269535860,7010,7060,7060,7010,2
20240403,120700,269521790,7010,7050,7060,7000,2460
20240403,120600,252238630,7060,7070,7070,7060,1024
20240403,120500,245008780,7070,7070,7070,7070,580
20240403,120400,240908180,7080,7080,7080,7080,254
20240403,120300,239109860,7080,7070,7080,7070,161
20240403,120200,237970490,7080,7080,7080,7080,31
20240403,120100,237751010,7070,7070,7070,7070,130
20240403,120000,236831910,7080,7080,7080,7080,101
20240403,115900,236116830,7070,7070,7070,7070,8
20240403,115800,236060270,7080,7080,7080,7080,438
20240403,115700,232959230,7090,7090,7090,7090,0
20240403,115600,232959230,7090,7090,7090,7090,1
20240403,115500,232952140,7090,7090,7090,7090,0
20240403,115400,232952140,7090,7100,7100,7080,2353
20240403,115300,216279670,7100,7120,7120,7100,1501
20240403,115200,205617080,7130,7130,7130,7130,0
20240403,115100,205617080,7130,7130,7130,7130,0
20240403,115000,205617080,7130,7130,7130,7130,0
20240403,114900,205617080,7130,7130,7130,7130,0
20240403,114800,205617080,7130,7130,7130,7130,1
20240403,114700,205609950,7110,7110,7130,7110,796
20240403,114600,199950370,7130,7120,7130,7120,12
20240403,114500,199864870,7120,7120,7120,7120,1
20240403,114400,199857750,7100,7130,7130,7100,221
20240403,114300,198286910,7130,7130,7130,7130,0
20240403,114200,198286910,7130,7130,7130,7130,0
20240403,114100,198286910,7130,7130,7130,7130,1
20240403,114000,198279780,7120,7110,7120,7110,2
20240403,113900,198265550,7100,7120,7120,7100,1300
20240403,113800,189029410,7130,7120,7130,7120,10
20240403,113700,188958150,7130,7130,7130,7130,0
20240403,113600,188958150,7130,7130,7130,7130,1
20240403,113500,188951020,7130,7120,7130,7120,2
20240403,113400,188936770,7100,7120,7120,7100,300
20240403,113300,186803720,7130,7130,7130,7130,1
20240403,113200,186796590,7110,7120,7120,7110,201
20240403,113100,185367470,7120,7120,7120,7120,1
20240403,113000,185360350,7140,7140,7140,7140,0
20240403,112900,185360350,7140,7140,7140,7140,0
20240403,112800,185360350,7140,7110,7140,7110,12
20240403,112700,185274970,7110,7110,7110,7110,0
20240403,112600,185274970,7110,7110,7110,7110,101
20240403,112500,184556860,7140,7140,7140,7140,1
20240403,112400,184549720,7140,7140,7140,7140,0
20240403,112300,184549720,7140,7140,7140,7140,0
20240403,112200,184549720,7140,7140,7140,7140,0
20240403,112100,184549720,7140,7140,7140,7140,1
20240403,112000,184542580,7150,7150,7150,7150,0
20240403,111900,184542580,7150,7150,7150,7150,0
20240403,111800,184542580,7150,7150,7150,7150,0
20240403,111700,184542580,7150,7150,7150,7150,50
20240403,111600,184185080,7150,7150,7150,7150,1
20240403,111500,184177930,7110,7140,7140,7110,732
20240403,111400,178952110,7140,7140,7140,7140,0
20240403,111300,178952110,7140,7140,7140,7140,0
20240403,111200,178952110,7140,7100,7140,7100,6
20240403,111100,178909430,7100,7100,7100,7100,350
20240403,111000,176424430,7150,7150,7150,7150,0
20240403,110900,176424430,7150,7150,7150,7150,0
20240403,110800,176424430,7150,7150,7150,7150,4
20240403,110700,176395830,7100,7100,7100,7100,0
20240403,110600,176395830,7100,7130,7130,7100,3000
20240403,110500,155054760,7140,7140,7140,7140,148
20240403,110400,153998040,7150,7150,7150,7150,17
20240403,110300,153876490,7150,7150,7150,7150,0
20240403,110200,153876490,7150,7150,7150,7150,1
20240403,110100,153869340,7150,7150,7150,7150,1
20240403,110000,153862190,7150,7140,7150,7130,103
20240403,105900,153127060,7140,7140,7140,7140,0
20240403,105800,153127060,7140,7130,7140,7130,37
20240403,105700,152863000,7140,7160,7160,7140,270
20240403,105600,150934760,7160,7170,7170,7160,15
20240403,105500,150827260,7170,7170,7170,7170,0
20240403,105400,150827260,7170,7170,7170,7170,10
20240403,105300,150755560,7170,7170,7170,7170,0
20240403,105200,150755560,7170,7170,7170,7170,10
20240403,105100,150683860,7170,7170,7170,7170,0
20240403,105000,150683860,7170,7160,7170,7160,24
20240403,104900,150511920,7160,7160,7160,7160,7
20240403,104800,150461800,7170,7150,7170,7150,15
20240403,104700,150354350,7170,7170,7170,7170,0
20240403,104600,150354350,7170,7170,7170,7170,10
20240403,104500,150282650,7170,7170,7170,7170,0
20240403,104400,150282650,7170,7170,7170,7170,10
20240403,104300,150210950,7170,7170,7170,7170,10
20240403,104200,150139250,7170,7170,7170,7170,101
20240403,104100,149415080,7150,7170,7170,7150,1010
20240403,104000,142192230,7160,7160,7160,7160,1
20240403,103900,142185070,7170,7170,7170,7170,54
20240403,103800,141797890,7150,7150,7150,7150,3
20240403,103700,141776440,7170,7170,7170,7170,10
20240403,103600,141704740,7170,7170,7170,7170,1
20240403,103500,141697570,7150,7170,7170,7150,13
20240403,103400,141604380,7160,7160,7160,7160,0
20240403,103300,141604380,7160,7150,7160,7150,24
20240403,103200,141432620,7150,7160,7160,7150,46
20240403,103100,141103620,7160,7160,7160,7160,10
20240403,103000,141032020,7160,7160,7160,7160,0
20240403,102900,141032020,7160,7160,7160,7160,10
20240403,102800,140960420,7150,7160,7160,7150,11
20240403,102700,140881670,7160,7160,7160,7160,400
20240403,102600,138017670,7160,7160,7160,7160,10
20240403,102500,137946070,7160,7160,7160,7160,0
20240403,102400,137946070,7160,7160,7160,7160,10
20240403,102300,137874470,7150,7150,7150,7150,200
20240403,102200,136444470,7160,7160,7160,7160,10
20240403,102100,136372870,7160,7160,7160,7160,1
20240403,102000,136365710,7160,7160,7160,7160,10
20240403,101900,136294110,7160,7160,7160,7160,0
20240403,101800,136294110,7160,7160,7160,7160,11
20240403,101700,136215350,7160,7160,7160,7160,0
20240403,101600,136215350,7160,7160,7160,7160,10
20240403,101500,136143750,7150,7150,7150,7150,151
20240403,101400,135064100,7160,7160,7160,7160,10
20240403,101300,134992500,7160,7160,7160,7160,1
20240403,101200,134985340,7160,7160,7160,7160,10
20240403,101100,134913740,7160,7160,7160,7160,110
20240403,101000,134126140,7150,7160,7160,7150,305
20240403,100900,131942840,7160,7170,7170,7160,130
20240403,100800,131011940,7160,7160,7160,7160,7
20240403,100700,130961820,7170,7160,7170,7160,332
20240403,100600,128584520,7170,7170,7170,7170,0
20240403,100500,128584520,7170,7170,7170,7170,10
20240403,100400,128512820,7160,7160,7160,7160,227
20240403,100300,126887500,7160,7160,7160,7160,17
20240403,100200,126765780,7160,7160,7160,7160,0
20240403,100100,126765780,7160,7130,7160,7130,33
20240403,100000,126530190,7140,7160,7160,7140,7
20240403,095900,126480110,7160,7150,7160,7150,13
20240403,095800,126387050,7150,7150,7150,7150,154
20240403,095700,125285950,7150,7150,7150,7150,51
20240403,095600,124921300,7150,7150,7150,7150,20
20240403,095500,124778300,7150,7150,7150,7150,0
20240403,095400,124778300,7150,7150,7150,7150,15
20240403,095300,124671050,7160,7160,7160,7160,0
20240403,095200,124671050,7160,7160,7160,7160,10
20240403,095100,124599450,7100,7140,7140,7100,3000
20240403,095000,103264680,7140,7140,7160,7130,825
20240403,094900,97378150,7140,7150,7150,7140,633
20240403,094800,92857690,7170,7170,7170,7170,10
20240403,094700,92785990,7150,7160,7160,7150,1535
20240403,094600,81809620,7170,7170,7170,7170,38
20240403,094500,81537160,7170,7170,7170,7170,21
20240403,094400,81386590,7170,7170,7170,7170,188
20240403,094300,80038630,7150,7150,7150,7150,5
20240403,094200,80002880,7170,7180,7180,7160,198
20240403,094100,78583190,7210,7210,7210,7210,83
20240403,094000,77984760,7210,7180,7210,7170,222
20240403,093900,76392420,7210,7210,7210,7210,10
20240403,093800,76320320,7170,7170,7170,7170,0
20240403,093700,76320320,7170,7180,7210,7170,528
20240403,093600,72526730,7170,7170,7170,7170,209
20240403,093500,71028200,7160,7160,7160,7160,157
20240403,093400,69904080,7160,7160,7160,7160,17
20240403,093300,69782360,7160,7150,7160,7150,446
20240403,093200,66593330,7150,7150,7150,7150,500
20240403,093100,63018330,7150,7150,7170,7150,36
20240403,093000,62760730,7140,7150,7150,7140,234
20240403,092900,61088780,7170,7170,7170,7170,10
20240403,092800,61017080,7170,7170,7170,7170,3
20240403,092700,60995570,7170,7150,7170,7150,11
20240403,092600,60916720,7170,7170,7170,7170,0
20240403,092500,60916720,7170,7170,7170,7170,1
20240403,092400,60909550,7140,7150,7150,7140,500
20240403,092300,57339450,7140,7140,7140,7140,0
20240403,092200,57339450,7140,7140,7140,7140,4
20240403,092100,57310890,7140,7150,7150,7140,377
20240403,092000,54619100,7140,7140,7140,7140,10
20240403,091900,54547700,7140,7170,7170,7140,13
20240403,091800,54454580,7130,7120,7160,7120,1193
20240403,091700,45930600,7130,7130,7130,7130,920
20240403,091600,39371000,7140,7140,7140,7140,807
20240403,091500,33609020,7140,7170,7170,7140,101
20240403,091400,32884880,7140,7150,7150,7140,201
20240403,091300,31449200,7150,7150,7150,7150,268
20240403,091200,29533000,7150,7160,7180,7140,499
20240403,091100,25962950,7170,7170,7170,7170,2
20240403,091000,25948610,7180,7180,7180,7180,0
20240403,090900,25948610,7180,7160,7180,7160,44
20240403,090800,25633550,7170,7170,7170,7170,84
20240403,090700,25031270,7170,7170,7170,7170,27
20240403,090600,24837680,7170,7180,7180,7170,15
20240403,090500,24730110,7180,7180,7180,7180,16
20240403,090400,24615230,7120,7150,7150,7120,1155
20240403,090300,16371810,7170,7190,7190,7150,148
20240403,090200,15312150,7190,7190,7190,7190,0
20240403,090100,15312150,7190,7280,7280,7140,2087
20240403,090000,305360,7260,7310,7310,7260,42