KissMeData/014580/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,185500,1034081210,5630,5630,5630,5630,2508
20240403,185400,1034081210,5630,5630,5630,5630,0
20240403,185300,1034081210,5630,5630,5630,5630,0
20240403,185200,1034081210,5630,5630,5630,5630,0
20240403,185100,1034081210,5630,5630,5630,5630,0
20240403,185000,1034081210,5630,5630,5630,5630,0
20240403,184900,1034081210,5630,5630,5630,5630,0
20240403,184800,1034081210,5630,5630,5630,5630,0
20240403,184700,1034081210,5630,5630,5630,5630,0
20240403,184600,1034081210,5630,5630,5630,5630,0
20240403,184500,1034081210,5630,5630,5630,5630,0
20240403,184400,1034081210,5630,5630,5630,5630,0
20240403,184300,1034081210,5630,5630,5630,5630,0
20240403,184200,1034081210,5630,5630,5630,5630,0
20240403,184100,1034081210,5630,5630,5630,5630,0
20240403,184000,1034081210,5630,5630,5630,5630,0
20240403,183900,1034081210,5630,5630,5630,5630,0
20240403,183800,1034081210,5630,5630,5630,5630,0
20240403,183700,1034081210,5630,5630,5630,5630,0
20240403,183600,1034081210,5630,5630,5630,5630,0
20240403,183500,1034081210,5630,5630,5630,5630,0
20240403,183400,1034081210,5630,5630,5630,5630,0
20240403,183300,1034081210,5630,5630,5630,5630,0
20240403,183200,1034081210,5630,5630,5630,5630,0
20240403,183100,1034081210,5630,5630,5630,5630,0
20240403,183000,1034081210,5630,5630,5630,5630,0
20240403,182900,1034081210,5630,5630,5630,5630,0
20240403,182800,1034081210,5630,5630,5630,5630,0
20240403,182700,1034081210,5630,5630,5630,5630,0
20240403,182600,1034081210,5630,5630,5630,5630,0
20240403,182500,1034081210,5630,5630,5630,5630,2508
20240403,182400,1034081210,5630,5630,5630,5630,0
20240403,182300,1034081210,5630,5630,5630,5630,0
20240403,182200,1034081210,5630,5630,5630,5630,0
20240403,182100,1034081210,5630,5630,5630,5630,0
20240403,182000,1034081210,5630,5630,5630,5630,0
20240403,181900,1034081210,5630,5630,5630,5630,0
20240403,181800,1034081210,5630,5630,5630,5630,0
20240403,181700,1034081210,5630,5630,5630,5630,0
20240403,181600,1034081210,5630,5630,5630,5630,0
20240403,181500,1034081210,5630,5630,5630,5630,0
20240403,181400,1034081210,5630,5630,5630,5630,0
20240403,181300,1034081210,5630,5630,5630,5630,0
20240403,181200,1034081210,5630,5630,5630,5630,0
20240403,181100,1034081210,5630,5630,5630,5630,0
20240403,181000,1034081210,5630,5630,5630,5630,0
20240403,180900,1034081210,5630,5630,5630,5630,0
20240403,180800,1034081210,5630,5630,5630,5630,0
20240403,180700,1034081210,5630,5630,5630,5630,0
20240403,180600,1034081210,5630,5630,5630,5630,0
20240403,180500,1034081210,5630,5630,5630,5630,0
20240403,180400,1034081210,5630,5630,5630,5630,0
20240403,180300,1034081210,5630,5630,5630,5630,0
20240403,180200,1034081210,5630,5630,5630,5630,0
20240403,180100,1034081210,5630,5630,5630,5630,0
20240403,180000,1034081210,5630,5630,5630,5630,0
20240403,175900,1034081210,5630,5630,5630,5630,0
20240403,175800,1034081210,5630,5630,5630,5630,0
20240403,175700,1034081210,5630,5630,5630,5630,0
20240403,175600,1034081210,5630,5630,5630,5630,0
20240403,175500,1034081210,5630,5630,5630,5630,2508
20240403,175400,1034081210,5630,5630,5630,5630,0
20240403,175300,1034081210,5630,5630,5630,5630,0
20240403,175200,1034081210,5630,5630,5630,5630,0
20240403,175100,1034081210,5630,5630,5630,5630,0
20240403,175000,1034081210,5630,5630,5630,5630,0
20240403,174900,1034081210,5630,5630,5630,5630,0
20240403,174800,1034081210,5630,5630,5630,5630,0
20240403,174700,1034081210,5630,5630,5630,5630,0
20240403,174600,1034081210,5630,5630,5630,5630,0
20240403,174500,1034081210,5630,5630,5630,5630,0
20240403,174400,1034081210,5630,5630,5630,5630,0
20240403,174300,1034081210,5630,5630,5630,5630,0
20240403,174200,1034081210,5630,5630,5630,5630,0
20240403,174100,1034081210,5630,5630,5630,5630,0
20240403,174000,1034081210,5630,5630,5630,5630,0
20240403,173900,1034081210,5630,5630,5630,5630,0
20240403,173800,1034081210,5630,5630,5630,5630,0
20240403,173700,1034081210,5630,5630,5630,5630,0
20240403,173600,1034081210,5630,5630,5630,5630,0
20240403,173500,1034081210,5630,5630,5630,5630,0
20240403,173400,1034081210,5630,5630,5630,5630,0
20240403,173300,1034081210,5630,5630,5630,5630,0
20240403,173200,1034081210,5630,5630,5630,5630,0
20240403,173100,1034081210,5630,5630,5630,5630,0
20240403,173000,1034081210,5630,5630,5630,5630,0
20240403,172900,1034081210,5630,5630,5630,5630,0
20240403,172800,1034081210,5630,5630,5630,5630,0
20240403,172700,1034081210,5630,5630,5630,5630,0
20240403,172600,1034081210,5630,5630,5630,5630,0
20240403,172500,1034081210,5630,5630,5630,5630,2508
20240403,172400,1034081210,5630,5630,5630,5630,0
20240403,172300,1034081210,5630,5630,5630,5630,0
20240403,172200,1034081210,5630,5630,5630,5630,0
20240403,172100,1034081210,5630,5630,5630,5630,0
20240403,172000,1034081210,5630,5630,5630,5630,0
20240403,171900,1034081210,5630,5630,5630,5630,0
20240403,171800,1034081210,5630,5630,5630,5630,0
20240403,171700,1034081210,5630,5630,5630,5630,0
20240403,171600,1034081210,5630,5630,5630,5630,0
20240403,171500,1034081210,5630,5630,5630,5630,0
20240403,171400,1034081210,5630,5630,5630,5630,0
20240403,171300,1034081210,5630,5630,5630,5630,0
20240403,171200,1034081210,5630,5630,5630,5630,0
20240403,171100,1034081210,5630,5630,5630,5630,0
20240403,171000,1034081210,5630,5630,5630,5630,0
20240403,170900,1034081210,5630,5630,5630,5630,0
20240403,170800,1034081210,5630,5630,5630,5630,0
20240403,170700,1034081210,5630,5630,5630,5630,0
20240403,170600,1034081210,5630,5630,5630,5630,0
20240403,170500,1034081210,5630,5630,5630,5630,0
20240403,170400,1034081210,5630,5630,5630,5630,0
20240403,170300,1034081210,5630,5630,5630,5630,0
20240403,170200,1034081210,5630,5630,5630,5630,0
20240403,170100,1034081210,5630,5630,5630,5630,0
20240403,170000,1034081210,5630,5630,5630,5630,0
20240403,165900,1034081210,5630,5630,5630,5630,0
20240403,165800,1034081210,5630,5630,5630,5630,0
20240403,165700,1034081210,5630,5630,5630,5630,0
20240403,165600,1034081210,5630,5630,5630,5630,0
20240403,165500,1034081210,5630,5630,5630,5630,2508
20240403,165400,1034081210,5630,5630,5630,5630,0
20240403,165300,1034081210,5630,5630,5630,5630,0
20240403,165200,1034081210,5630,5630,5630,5630,0
20240403,165100,1034081210,5630,5630,5630,5630,0
20240403,165000,1034081210,5630,5630,5630,5630,0
20240403,164900,1034081210,5630,5630,5630,5630,0
20240403,164800,1034081210,5630,5630,5630,5630,0
20240403,164700,1034081210,5630,5630,5630,5630,0
20240403,164600,1034081210,5630,5630,5630,5630,0
20240403,164500,1034081210,5630,5630,5630,5630,0
20240403,164400,1034081210,5630,5630,5630,5630,0
20240403,164300,1034081210,5630,5630,5630,5630,0
20240403,164200,1034081210,5630,5630,5630,5630,0
20240403,164100,1034081210,5630,5630,5630,5630,0
20240403,164000,1034081210,5630,5630,5630,5630,0
20240403,163900,1034081210,5630,5630,5630,5630,0
20240403,163800,1034081210,5630,5630,5630,5630,0
20240403,163700,1034081210,5630,5630,5630,5630,0
20240403,163600,1034081210,5630,5630,5630,5630,0
20240403,163500,1034081210,5630,5630,5630,5630,0
20240403,163400,1034081210,5630,5630,5630,5630,0
20240403,163300,1034081210,5630,5630,5630,5630,0
20240403,163200,1034081210,5630,5630,5630,5630,0
20240403,163100,1034081210,5630,5630,5630,5630,0
20240403,163000,1034081210,5630,5630,5630,5630,0
20240403,162900,1034081210,5630,5630,5630,5630,0
20240403,162800,1034081210,5630,5630,5630,5630,0
20240403,162700,1034081210,5630,5630,5630,5630,0
20240403,162600,1034081210,5630,5630,5630,5630,0
20240403,162500,1034081210,5630,5630,5630,5630,2508
20240403,162400,1034081210,5630,5630,5630,5630,0
20240403,162300,1034081210,5630,5630,5630,5630,0
20240403,162200,1034081210,5630,5630,5630,5630,0
20240403,162100,1034081210,5630,5630,5630,5630,0
20240403,162000,1034081210,5630,5630,5630,5630,0
20240403,161900,1034081210,5630,5630,5630,5630,0
20240403,161800,1034081210,5630,5630,5630,5630,0
20240403,161700,1034081210,5630,5630,5630,5630,0
20240403,161600,1034081210,5630,5630,5630,5630,0
20240403,161500,1034081210,5630,5630,5630,5630,0
20240403,161400,1034081210,5630,5630,5630,5630,0
20240403,161300,1034081210,5630,5630,5630,5630,0
20240403,161200,1034081210,5630,5630,5630,5630,0
20240403,161100,1034081210,5630,5630,5630,5630,0
20240403,161000,1034081210,5630,5630,5630,5630,0
20240403,160900,1034081210,5630,5630,5630,5630,0
20240403,160800,1034081210,5630,5630,5630,5630,0
20240403,160700,1034081210,5630,5630,5630,5630,0
20240403,160600,1034081210,5630,5630,5630,5630,0
20240403,160500,1034081210,5630,5630,5630,5630,0
20240403,160400,1034081210,5630,5630,5630,5630,0
20240403,160300,1034081210,5630,5630,5630,5630,0
20240403,160200,1034081210,5630,5630,5630,5630,0
20240403,160100,1034081210,5630,5630,5630,5630,0
20240403,160000,1034081210,5630,5630,5630,5630,0
20240403,155900,1034081210,5630,5630,5630,5630,0
20240403,155800,1034081210,5630,5630,5630,5630,0
20240403,155700,1034081210,5630,5630,5630,5630,0
20240403,155600,1034081210,5630,5630,5630,5630,0
20240403,155500,1034081210,5630,5630,5630,5630,2508
20240403,155400,1034081210,5630,5630,5630,5630,0
20240403,155300,1034081210,5630,5630,5630,5630,0
20240403,155200,1034081210,5630,5630,5630,5630,0
20240403,155100,1034081210,5630,5630,5630,5630,0
20240403,155000,1034081210,5630,5630,5630,5630,0
20240403,154900,1034081210,5630,5630,5630,5630,0
20240403,154800,1034081210,5630,5630,5630,5630,0
20240403,154700,1034081210,5630,5630,5630,5630,0
20240403,154600,1034081210,5630,5630,5630,5630,0
20240403,154500,1034081210,5630,5630,5630,5630,0
20240403,154400,1034081210,5630,5630,5630,5630,0
20240403,154300,1034081210,5630,5630,5630,5630,0
20240403,154200,1034081210,5630,5630,5630,5630,0
20240403,154100,1034081210,5630,5630,5630,5630,0
20240403,154000,1034081210,5630,5630,5630,5630,0
20240403,153900,1034081210,5630,5630,5630,5630,0
20240403,153800,1034081210,5630,5630,5630,5630,0
20240403,153700,1034081210,5630,5630,5630,5630,0
20240403,153600,1034081210,5630,5630,5630,5630,0
20240403,153500,1034081210,5630,5630,5630,5630,0
20240403,153400,1034081210,5630,5630,5630,5630,0
20240403,153300,1034081210,5630,5630,5630,5630,0
20240403,153200,1034081210,5630,5630,5630,5630,0
20240403,153100,1034081210,5630,5630,5630,5630,0
20240403,153000,1034081210,5630,5630,5630,5630,2508
20240403,152900,1019961170,5640,5640,5640,5640,0
20240403,152800,1019961170,5640,5640,5640,5640,0
20240403,152700,1019961170,5640,5640,5640,5640,0
20240403,152600,1019961170,5640,5640,5640,5640,0
20240403,152500,1019961170,5640,5640,5640,5640,0
20240403,152400,1019961170,5640,5640,5640,5640,0
20240403,152300,1019961170,5640,5640,5640,5640,0
20240403,152200,1019961170,5640,5640,5640,5640,0
20240403,152100,1019961170,5640,5640,5640,5640,0
20240403,152000,1019961170,5640,5640,5640,5640,0
20240403,151900,1019961170,5640,5630,5640,5630,517
20240403,151800,1017045580,5640,5630,5640,5630,862
20240403,151700,1012189700,5640,5640,5650,5630,4200
20240403,151600,988504570,5650,5650,5660,5650,1117
20240403,151500,982193450,5650,5650,5650,5650,57
20240403,151400,981871400,5650,5650,5650,5650,51
20240403,151300,981583250,5650,5650,5650,5650,28
20240403,151200,981425050,5650,5650,5650,5650,2
20240403,151100,981413750,5650,5650,5650,5650,1167
20240403,151000,974820200,5650,5650,5650,5650,410
20240403,150900,972503700,5650,5650,5650,5650,163
20240403,150800,971582750,5660,5650,5660,5640,4237
20240403,150700,947683580,5650,5650,5650,5650,2362
20240403,150600,934338280,5650,5650,5650,5640,1531
20240403,150500,925689050,5650,5650,5650,5650,815
20240403,150400,921084300,5650,5660,5660,5650,2476
20240403,150300,907088100,5650,5650,5650,5650,0
20240403,150200,907088100,5650,5650,5650,5650,5050
20240403,150100,878555600,5670,5660,5670,5650,818
20240403,150000,873926540,5650,5650,5650,5650,279
20240403,145900,872350190,5650,5650,5650,5650,492
20240403,145800,869570390,5650,5660,5660,5650,7133
20240403,145700,829258940,5660,5670,5670,5660,2164
20240403,145600,817010630,5670,5660,5670,5660,495
20240403,145500,814208860,5650,5660,5660,5650,65
20240403,145400,813841490,5660,5660,5660,5660,448
20240403,145300,811305810,5650,5660,5660,5650,2321
20240403,145200,798192150,5660,5660,5660,5660,16
20240403,145100,798101590,5660,5660,5660,5660,109
20240403,145000,797484650,5650,5650,5650,5650,100
20240403,144900,796919650,5660,5660,5660,5660,11
20240403,144800,796857390,5660,5660,5660,5660,643
20240403,144700,793218010,5660,5660,5660,5660,94
20240403,144600,792685970,5660,5660,5660,5660,141
20240403,144500,791887910,5660,5660,5660,5660,0
20240403,144400,791887910,5660,5660,5660,5660,1
20240403,144300,791882250,5660,5660,5660,5660,9
20240403,144200,791831310,5660,5660,5660,5660,20
20240403,144100,791718110,5660,5650,5660,5650,56
20240403,144000,791401700,5650,5660,5660,5650,5496
20240403,143900,760343790,5660,5660,5660,5660,100
20240403,143800,759777790,5660,5660,5660,5660,287
20240403,143700,758153370,5660,5660,5660,5660,58
20240403,143600,757825090,5660,5660,5660,5660,4
20240403,143500,757802450,5660,5660,5660,5660,1
20240403,143400,757796790,5660,5660,5660,5660,251
20240403,143300,756376130,5660,5660,5660,5660,200
20240403,143200,755244130,5660,5650,5660,5650,572
20240403,143100,752012320,5660,5660,5660,5660,134
20240403,143000,751253880,5660,5660,5660,5660,0
20240403,142900,751253880,5660,5660,5660,5660,200
20240403,142800,750121880,5660,5660,5660,5660,0
20240403,142700,750121880,5660,5660,5660,5660,5
20240403,142600,750093580,5660,5660,5660,5660,936
20240403,142500,744795820,5670,5670,5670,5660,147
20240403,142400,743963720,5670,5670,5670,5670,207
20240403,142300,742790030,5670,5670,5670,5670,0
20240403,142200,742790030,5670,5670,5670,5670,325
20240403,142100,740947280,5680,5680,5680,5680,0
20240403,142000,740947280,5680,5680,5680,5680,0
20240403,141900,740947280,5680,5680,5680,5680,0
20240403,141800,740947280,5680,5670,5680,5670,258
20240403,141700,739483850,5670,5670,5670,5670,0
20240403,141600,739483850,5670,5670,5670,5670,28
20240403,141500,739325090,5670,5670,5670,5670,2
20240403,141400,739313750,5680,5680,5680,5680,0
20240403,141300,739313750,5680,5680,5680,5680,1
20240403,141200,739308070,5660,5670,5670,5660,250
20240403,141100,737892960,5680,5680,5680,5680,10
20240403,141000,737836160,5680,5680,5680,5680,120
20240403,140900,737154560,5670,5670,5670,5670,40
20240403,140800,736927760,5670,5670,5670,5670,253
20240403,140700,735493250,5660,5660,5660,5660,0
20240403,140600,735493250,5660,5660,5660,5660,0
20240403,140500,735493250,5660,5660,5660,5660,167
20240403,140400,734548030,5680,5680,5680,5680,0
20240403,140300,734548030,5680,5680,5680,5680,0
20240403,140200,734548030,5680,5670,5680,5670,356
20240403,140100,732525960,5680,5670,5680,5650,5763
20240403,140000,699910480,5670,5670,5670,5670,1172
20240403,135900,693265240,5670,5680,5680,5670,4
20240403,135800,693242530,5680,5680,5680,5680,0
20240403,135700,693242530,5680,5680,5680,5680,18
20240403,135600,693140290,5680,5680,5680,5680,86
20240403,135500,692651810,5690,5690,5690,5690,0
20240403,135400,692651810,5690,5680,5690,5680,5
20240403,135300,692623370,5690,5690,5690,5690,0
20240403,135200,692623370,5690,5690,5690,5690,0
20240403,135100,692623370,5690,5690,5690,5690,0
20240403,135000,692623370,5690,5690,5690,5690,0
20240403,134900,692623370,5690,5690,5690,5690,0
20240403,134800,692623370,5690,5690,5690,5690,0
20240403,134700,692623370,5690,5690,5690,5690,0
20240403,134600,692623370,5690,5690,5690,5690,0
20240403,134500,692623370,5690,5690,5690,5690,0
20240403,134400,692623370,5690,5690,5690,5690,0
20240403,134300,692623370,5690,5690,5690,5690,1
20240403,134200,692617680,5690,5670,5690,5670,6
20240403,134100,692583560,5680,5680,5680,5680,200
20240403,134000,691447560,5680,5680,5680,5680,0
20240403,133900,691447560,5680,5680,5680,5680,0
20240403,133800,691447560,5680,5680,5680,5680,0
20240403,133700,691447560,5680,5680,5680,5680,0
20240403,133600,691447560,5680,5680,5680,5680,0
20240403,133500,691447560,5680,5680,5680,5680,0
20240403,133400,691447560,5680,5680,5680,5680,0
20240403,133300,691447560,5680,5680,5680,5670,459
20240403,133200,688841010,5680,5680,5680,5670,1231
20240403,133100,681850930,5680,5680,5680,5680,700
20240403,133000,677874930,5690,5690,5690,5690,0
20240403,132900,677874930,5690,5680,5690,5680,133
20240403,132800,677119470,5690,5690,5690,5690,40
20240403,132700,676891870,5690,5690,5690,5690,200
20240403,132600,675753870,5690,5690,5690,5690,0
20240403,132500,675753870,5690,5690,5690,5690,4216
20240403,132400,651764830,5690,5690,5690,5690,0
20240403,132300,651764830,5690,5690,5690,5690,642
20240403,132200,648111850,5690,5690,5690,5690,0
20240403,132100,648111850,5690,5690,5690,5690,247
20240403,132000,646706420,5700,5690,5700,5690,104
20240403,131900,646114620,5690,5690,5690,5690,0
20240403,131800,646114620,5690,5690,5690,5690,0
20240403,131700,646114620,5690,5690,5690,5690,0
20240403,131600,646114620,5690,5690,5690,5690,0
20240403,131500,646114620,5690,5690,5690,5690,0
20240403,131400,646114620,5690,5690,5690,5690,4078
20240403,131300,622910800,5680,5680,5680,5680,1087
20240403,131200,616736640,5690,5690,5690,5690,0
20240403,131100,616736640,5690,5690,5690,5690,0
20240403,131000,616736640,5690,5690,5690,5690,0
20240403,130900,616736640,5690,5690,5690,5690,56
20240403,130800,616418000,5680,5680,5680,5680,1
20240403,130700,616412320,5680,5680,5680,5680,176
20240403,130600,615412640,5680,5680,5680,5680,0
20240403,130500,615412640,5680,5680,5680,5680,0
20240403,130400,615412640,5680,5680,5680,5680,0
20240403,130300,615412640,5680,5680,5680,5680,32
20240403,130200,615230880,5700,5700,5700,5700,0
20240403,130100,615230880,5700,5700,5700,5700,55
20240403,130000,614917380,5700,5700,5700,5700,3
20240403,125900,614900280,5700,5700,5700,5700,0
20240403,125800,614900280,5700,5700,5700,5700,1
20240403,125700,614894580,5690,5690,5690,5690,0
20240403,125600,614894580,5690,5690,5690,5690,0
20240403,125500,614894580,5690,5690,5690,5690,576
20240403,125400,611617140,5690,5690,5690,5690,108
20240403,125300,611002620,5680,5680,5680,5680,0
20240403,125200,611002620,5680,5680,5680,5680,200
20240403,125100,609866620,5680,5680,5680,5680,700
20240403,125000,605890620,5680,5680,5680,5680,0
20240403,124900,605890620,5680,5680,5680,5680,351
20240403,124800,603896940,5670,5670,5670,5670,454
20240403,124700,601322760,5660,5650,5660,5650,1252
20240403,124600,594247440,5660,5660,5660,5660,401
20240403,124500,591977780,5660,5660,5660,5660,794
20240403,124400,587483740,5660,5660,5660,5660,50
20240403,124300,587200740,5660,5660,5660,5660,58
20240403,124200,586872460,5660,5660,5660,5660,0
20240403,124100,586872460,5660,5660,5660,5660,10
20240403,124000,586815860,5660,5660,5660,5660,201
20240403,123900,585678200,5660,5660,5660,5660,270
20240403,123800,584150000,5660,5660,5660,5660,101
20240403,123700,583578340,5660,5660,5660,5660,0
20240403,123600,583578340,5660,5660,5660,5660,101
20240403,123500,583006680,5660,5660,5660,5660,410
20240403,123400,580686080,5660,5650,5660,5650,187
20240403,123300,579628520,5660,5650,5660,5650,263
20240403,123200,578141150,5660,5660,5660,5660,6
20240403,123100,578107190,5660,5660,5670,5650,17
20240403,123000,578010840,5660,5670,5670,5660,1472
20240403,122900,569679280,5670,5670,5670,5670,0
20240403,122800,569679280,5670,5670,5670,5670,365
20240403,122700,567609730,5670,5670,5670,5670,308
20240403,122600,565863370,5670,5670,5670,5670,90
20240403,122500,565353070,5670,5670,5670,5670,0
20240403,122400,565353070,5670,5670,5670,5660,510
20240403,122300,562465870,5670,5670,5670,5670,6
20240403,122200,562431850,5670,5660,5670,5660,518
20240403,122100,559499790,5670,5670,5670,5670,8
20240403,122000,559454430,5670,5670,5670,5670,0
20240403,121900,559454430,5670,5670,5670,5670,294
20240403,121800,557787450,5670,5660,5670,5660,4
20240403,121700,557764780,5670,5670,5670,5670,2
20240403,121600,557753440,5670,5670,5670,5660,42
20240403,121500,557515310,5670,5670,5670,5670,0
20240403,121400,557515310,5670,5650,5670,5650,135
20240403,121300,556750230,5670,5690,5690,5650,13671
20240403,121200,479446470,5690,5690,5690,5690,0
20240403,121100,479446470,5690,5690,5690,5690,0
20240403,121000,479446470,5690,5690,5690,5690,4
20240403,120900,479423710,5670,5680,5680,5670,2421
20240403,120800,465687880,5690,5680,5690,5680,6
20240403,120700,465653790,5680,5680,5680,5680,12
20240403,120600,465585630,5690,5680,5690,5680,1163
20240403,120500,458968290,5690,5690,5690,5690,5
20240403,120400,458939840,5690,5690,5690,5690,0
20240403,120300,458939840,5690,5690,5690,5690,1
20240403,120200,458934150,5690,5690,5690,5680,1361
20240403,120100,451202220,5690,5690,5690,5690,0
20240403,120000,451202220,5690,5690,5690,5690,0
20240403,115900,451202220,5690,5690,5690,5690,300
20240403,115800,449495220,5680,5680,5680,5680,0
20240403,115700,449495220,5680,5680,5680,5680,86
20240403,115600,449006740,5690,5690,5690,5690,0
20240403,115500,449006740,5690,5690,5690,5690,520
20240403,115400,446047940,5690,5690,5690,5690,20
20240403,115300,445934140,5690,5690,5690,5690,0
20240403,115200,445934140,5690,5690,5690,5690,0
20240403,115100,445934140,5690,5690,5690,5690,221
20240403,115000,444676650,5690,5690,5690,5690,0
20240403,114900,444676650,5690,5690,5690,5690,0
20240403,114800,444676650,5690,5690,5690,5690,0
20240403,114700,444676650,5690,5690,5690,5690,0
20240403,114600,444676650,5690,5690,5690,5690,0
20240403,114500,444676650,5690,5690,5690,5690,0
20240403,114400,444676650,5690,5690,5690,5690,0
20240403,114300,444676650,5690,5690,5690,5690,0
20240403,114200,444676650,5690,5690,5690,5690,558
20240403,114100,441501630,5700,5700,5700,5700,145
20240403,114000,440675130,5700,5700,5700,5700,550
20240403,113900,437540130,5700,5700,5700,5700,0
20240403,113800,437540130,5700,5700,5700,5700,0
20240403,113700,437540130,5700,5700,5700,5700,0
20240403,113600,437540130,5700,5700,5700,5700,0
20240403,113500,437540130,5700,5700,5700,5700,9
20240403,113400,437488830,5690,5690,5690,5690,0
20240403,113300,437488830,5690,5690,5690,5690,236
20240403,113200,436145990,5690,5690,5690,5690,0
20240403,113100,436145990,5690,5690,5690,5690,0
20240403,113000,436145990,5690,5690,5690,5690,0
20240403,112900,436145990,5690,5690,5690,5690,0
20240403,112800,436145990,5690,5690,5690,5690,0
20240403,112700,436145990,5690,5690,5690,5690,0
20240403,112600,436145990,5690,5670,5690,5660,2311
20240403,112500,423053230,5710,5710,5710,5710,0
20240403,112400,423053230,5710,5680,5710,5660,5213
20240403,112300,393510960,5680,5680,5680,5680,0
20240403,112200,393510960,5680,5680,5680,5680,0
20240403,112100,393510960,5680,5680,5680,5680,60
20240403,112000,393170160,5680,5680,5680,5680,774
20240403,111900,388773840,5680,5680,5680,5680,0
20240403,111800,388773840,5680,5690,5690,5670,4830
20240403,111700,361348110,5710,5710,5710,5710,0
20240403,111600,361348110,5710,5710,5710,5710,0
20240403,111500,361348110,5710,5710,5710,5710,0
20240403,111400,361348110,5710,5710,5710,5710,0
20240403,111300,361348110,5710,5710,5710,5710,2
20240403,111200,361336690,5710,5710,5710,5710,1
20240403,111100,361330980,5690,5690,5690,5690,5
20240403,111000,361302530,5690,5690,5690,5690,10
20240403,110900,361245630,5690,5710,5710,5690,2
20240403,110800,361234230,5690,5680,5690,5680,200
20240403,110700,360097230,5680,5700,5700,5680,274
20240403,110600,358540800,5680,5680,5680,5680,0
20240403,110500,358540800,5680,5680,5680,5680,2534
20240403,110400,344147680,5680,5690,5690,5680,2223
20240403,110300,331520840,5690,5690,5690,5690,0
20240403,110200,331520840,5690,5690,5690,5690,0
20240403,110100,331520840,5690,5690,5690,5690,0
20240403,110000,331520840,5690,5700,5700,5690,2170
20240403,105900,319173420,5700,5700,5700,5700,2
20240403,105800,319162020,5690,5690,5690,5690,85
20240403,105700,318678370,5680,5690,5690,5680,716
20240403,105600,314611060,5690,5690,5690,5690,0
20240403,105500,314611060,5690,5690,5710,5690,661
20240403,105400,310849950,5710,5720,5720,5710,102
20240403,105300,310266520,5720,5720,5720,5720,0
20240403,105200,310266520,5720,5720,5720,5720,0
20240403,105100,310266520,5720,5720,5720,5720,1
20240403,105000,310260800,5710,5710,5710,5710,1002
20240403,104900,304539380,5710,5710,5710,5710,1
20240403,104800,304533670,5700,5700,5700,5690,1117
20240403,104700,298169120,5700,5700,5700,5700,2
20240403,104600,298157720,5680,5680,5680,5680,458
20240403,104500,295556280,5710,5710,5710,5710,0
20240403,104400,295556280,5710,5710,5710,5710,1
20240403,104300,295550570,5710,5710,5710,5710,0
20240403,104200,295550570,5710,5710,5710,5710,1
20240403,104100,295544860,5700,5680,5700,5670,1844
20240403,104000,285080900,5700,5700,5700,5700,1000
20240403,103900,279380900,5680,5690,5700,5680,385
20240403,103800,277192280,5700,5700,5700,5700,1
20240403,103700,277186580,5690,5690,5690,5690,21
20240403,103600,277067090,5690,5690,5690,5690,0
20240403,103500,277067090,5690,5690,5690,5690,0
20240403,103400,277067090,5690,5690,5690,5690,3
20240403,103300,277050020,5680,5680,5680,5680,8
20240403,103200,277004580,5680,5680,5680,5670,810
20240403,103100,272403790,5680,5690,5690,5680,178
20240403,103000,271392740,5700,5700,5700,5700,0
20240403,102900,271392740,5700,5700,5700,5700,2
20240403,102800,271381340,5690,5690,5700,5670,1181
20240403,102700,264674660,5690,5690,5690,5690,10
20240403,102600,264617760,5690,5700,5700,5690,92
20240403,102500,264093760,5700,5700,5700,5700,2
20240403,102400,264082360,5700,5710,5710,5700,9
20240403,102300,264031050,5680,5680,5680,5680,83
20240403,102200,263559610,5680,5680,5680,5680,34
20240403,102100,263366490,5680,5680,5690,5680,1553
20240403,102000,254544130,5690,5700,5700,5690,1737
20240403,101900,244657430,5710,5710,5710,5710,0
20240403,101800,244657430,5710,5710,5710,5710,1
20240403,101700,244651720,5700,5700,5700,5700,0
20240403,101600,244651720,5700,5710,5710,5700,951
20240403,101500,239231010,5710,5710,5710,5710,0
20240403,101400,239231010,5710,5710,5710,5710,0
20240403,101300,239231010,5710,5710,5710,5710,1
20240403,101200,239225300,5710,5710,5710,5710,1
20240403,101100,239219590,5710,5710,5710,5710,0
20240403,101000,239219590,5710,5710,5710,5710,0
20240403,100900,239219590,5710,5710,5710,5710,10
20240403,100800,239162490,5710,5710,5710,5710,5
20240403,100700,239133940,5710,5700,5710,5700,41
20240403,100600,238900230,5710,5710,5710,5710,0
20240403,100500,238900230,5710,5710,5710,5710,100
20240403,100400,238329230,5710,5710,5710,5710,0
20240403,100300,238329230,5710,5710,5710,5710,2
20240403,100200,238317810,5710,5710,5710,5710,0
20240403,100100,238317810,5710,5710,5710,5710,1
20240403,100000,238312100,5700,5700,5700,5700,117
20240403,095900,237645200,5700,5700,5700,5700,21
20240403,095800,237525500,5700,5700,5700,5700,2
20240403,095700,237514100,5700,5700,5700,5700,250
20240403,095600,236089100,5700,5700,5710,5700,290
20240403,095500,234435900,5710,5710,5710,5710,7
20240403,095400,234395930,5720,5720,5720,5720,0
20240403,095300,234395930,5720,5720,5720,5720,1
20240403,095200,234390210,5720,5720,5720,5720,6
20240403,095100,234355890,5720,5720,5720,5720,8
20240403,095000,234310130,5690,5720,5720,5690,1713
20240403,094900,224553170,5720,5720,5720,5720,2
20240403,094800,224541730,5720,5710,5720,5710,304
20240403,094700,222805880,5720,5720,5720,5720,1
20240403,094600,222800160,5720,5720,5720,5720,24
20240403,094500,222662880,5720,5720,5720,5720,2
20240403,094400,222651440,5710,5710,5710,5710,233
20240403,094300,221321010,5720,5720,5720,5720,0
20240403,094200,221321010,5720,5730,5730,5720,12
20240403,094100,221252360,5710,5710,5710,5710,8
20240403,094000,221206680,5730,5720,5730,5720,517
20240403,093900,218249430,5720,5720,5720,5720,73
20240403,093800,217831870,5720,5720,5720,5720,1
20240403,093700,217826150,5710,5710,5710,5710,1
20240403,093600,217820440,5720,5720,5720,5720,0
20240403,093500,217820440,5720,5720,5720,5720,1
20240403,093400,217814720,5720,5720,5720,5720,22
20240403,093300,217688880,5720,5720,5720,5720,57
20240403,093200,217362840,5720,5720,5720,5720,2
20240403,093100,217351400,5720,5720,5720,5720,1
20240403,093000,217345680,5700,5700,5700,5700,1932
20240403,092900,206333280,5700,5690,5700,5690,69
20240403,092800,205939990,5700,5700,5700,5700,103
20240403,092700,205352890,5700,5700,5700,5700,0
20240403,092600,205352890,5700,5690,5700,5690,291
20240403,092500,203696190,5690,5690,5690,5690,9
20240403,092400,203644980,5700,5700,5700,5700,12
20240403,092300,203576580,5700,5700,5710,5700,645
20240403,092200,199896590,5700,5700,5700,5700,167
20240403,092100,198944690,5700,5700,5700,5700,0
20240403,092000,198944690,5700,5710,5710,5670,3098
20240403,091900,181341220,5690,5700,5700,5690,1570
20240403,091800,172403590,5700,5700,5700,5700,148
20240403,091700,171559990,5700,5690,5700,5690,1341
20240403,091600,163916670,5690,5690,5690,5680,103
20240403,091500,163331610,5690,5690,5690,5690,394
20240403,091400,161089750,5680,5680,5690,5680,2603
20240403,091300,146304550,5680,5690,5690,5680,1623
20240403,091200,137084640,5690,5690,5690,5690,10
20240403,091100,137027740,5680,5670,5690,5660,4454
20240403,091000,111762440,5680,5690,5700,5680,5164
20240403,090900,82403360,5700,5700,5710,5700,1872
20240403,090800,71732780,5710,5710,5720,5700,2019
20240403,090700,60219230,5710,5710,5720,5710,1255
20240403,090600,53051850,5720,5720,5720,5710,2303
20240403,090500,39900540,5720,5740,5740,5720,724
20240403,090400,35759230,5740,5750,5750,5710,4857
20240403,090300,7980100,5760,5760,5760,5760,10
20240403,090200,7922500,5760,5760,5760,5760,3
20240403,090100,7905220,5760,5770,5770,5760,6
20240403,090000,7870650,5770,5740,5770,5740,1362