KissMeData/016710/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,185600,129958900,9270,9270,9270,9270,441
20240403,185500,129958900,9270,9270,9270,9270,0
20240403,185400,129958900,9270,9270,9270,9270,0
20240403,185300,129958900,9270,9270,9270,9270,0
20240403,185200,129958900,9270,9270,9270,9270,0
20240403,185100,129958900,9270,9270,9270,9270,0
20240403,185000,129958900,9270,9270,9270,9270,0
20240403,184900,129958900,9270,9270,9270,9270,0
20240403,184800,129958900,9270,9270,9270,9270,0
20240403,184700,129958900,9270,9270,9270,9270,0
20240403,184600,129958900,9270,9270,9270,9270,0
20240403,184500,129958900,9270,9270,9270,9270,0
20240403,184400,129958900,9270,9270,9270,9270,0
20240403,184300,129958900,9270,9270,9270,9270,0
20240403,184200,129958900,9270,9270,9270,9270,0
20240403,184100,129958900,9270,9270,9270,9270,0
20240403,184000,129958900,9270,9270,9270,9270,0
20240403,183900,129958900,9270,9270,9270,9270,0
20240403,183800,129958900,9270,9270,9270,9270,0
20240403,183700,129958900,9270,9270,9270,9270,0
20240403,183600,129958900,9270,9270,9270,9270,0
20240403,183500,129958900,9270,9270,9270,9270,0
20240403,183400,129958900,9270,9270,9270,9270,0
20240403,183300,129958900,9270,9270,9270,9270,0
20240403,183200,129958900,9270,9270,9270,9270,0
20240403,183100,129958900,9270,9270,9270,9270,0
20240403,183000,129958900,9270,9270,9270,9270,0
20240403,182900,129958900,9270,9270,9270,9270,0
20240403,182800,129958900,9270,9270,9270,9270,0
20240403,182700,129958900,9270,9270,9270,9270,0
20240403,182600,129958900,9270,9270,9270,9270,441
20240403,182500,129958900,9270,9270,9270,9270,0
20240403,182400,129958900,9270,9270,9270,9270,0
20240403,182300,129958900,9270,9270,9270,9270,0
20240403,182200,129958900,9270,9270,9270,9270,0
20240403,182100,129958900,9270,9270,9270,9270,0
20240403,182000,129958900,9270,9270,9270,9270,0
20240403,181900,129958900,9270,9270,9270,9270,0
20240403,181800,129958900,9270,9270,9270,9270,0
20240403,181700,129958900,9270,9270,9270,9270,0
20240403,181600,129958900,9270,9270,9270,9270,0
20240403,181500,129958900,9270,9270,9270,9270,0
20240403,181400,129958900,9270,9270,9270,9270,0
20240403,181300,129958900,9270,9270,9270,9270,0
20240403,181200,129958900,9270,9270,9270,9270,0
20240403,181100,129958900,9270,9270,9270,9270,0
20240403,181000,129958900,9270,9270,9270,9270,0
20240403,180900,129958900,9270,9270,9270,9270,0
20240403,180800,129958900,9270,9270,9270,9270,0
20240403,180700,129958900,9270,9270,9270,9270,0
20240403,180600,129958900,9270,9270,9270,9270,0
20240403,180500,129958900,9270,9270,9270,9270,0
20240403,180400,129958900,9270,9270,9270,9270,0
20240403,180300,129958900,9270,9270,9270,9270,0
20240403,180200,129958900,9270,9270,9270,9270,0
20240403,180100,129958900,9270,9270,9270,9270,0
20240403,180000,129958900,9270,9270,9270,9270,0
20240403,175900,129958900,9270,9270,9270,9270,0
20240403,175800,129958900,9270,9270,9270,9270,0
20240403,175700,129958900,9270,9270,9270,9270,0
20240403,175600,129958900,9270,9270,9270,9270,441
20240403,175500,129958900,9270,9270,9270,9270,0
20240403,175400,129958900,9270,9270,9270,9270,0
20240403,175300,129958900,9270,9270,9270,9270,0
20240403,175200,129958900,9270,9270,9270,9270,0
20240403,175100,129958900,9270,9270,9270,9270,0
20240403,175000,129958900,9270,9270,9270,9270,0
20240403,174900,129958900,9270,9270,9270,9270,0
20240403,174800,129958900,9270,9270,9270,9270,0
20240403,174700,129958900,9270,9270,9270,9270,0
20240403,174600,129958900,9270,9270,9270,9270,0
20240403,174500,129958900,9270,9270,9270,9270,0
20240403,174400,129958900,9270,9270,9270,9270,0
20240403,174300,129958900,9270,9270,9270,9270,0
20240403,174200,129958900,9270,9270,9270,9270,0
20240403,174100,129958900,9270,9270,9270,9270,0
20240403,174000,129958900,9270,9270,9270,9270,0
20240403,173900,129958900,9270,9270,9270,9270,0
20240403,173800,129958900,9270,9270,9270,9270,0
20240403,173700,129958900,9270,9270,9270,9270,0
20240403,173600,129958900,9270,9270,9270,9270,0
20240403,173500,129958900,9270,9270,9270,9270,0
20240403,173400,129958900,9270,9270,9270,9270,0
20240403,173300,129958900,9270,9270,9270,9270,0
20240403,173200,129958900,9270,9270,9270,9270,0
20240403,173100,129958900,9270,9270,9270,9270,0
20240403,173000,129958900,9270,9270,9270,9270,0
20240403,172900,129958900,9270,9270,9270,9270,0
20240403,172800,129958900,9270,9270,9270,9270,0
20240403,172700,129958900,9270,9270,9270,9270,0
20240403,172600,129958900,9270,9270,9270,9270,441
20240403,172500,129958900,9270,9270,9270,9270,0
20240403,172400,129958900,9270,9270,9270,9270,0
20240403,172300,129958900,9270,9270,9270,9270,0
20240403,172200,129958900,9270,9270,9270,9270,0
20240403,172100,129958900,9270,9270,9270,9270,0
20240403,172000,129958900,9270,9270,9270,9270,0
20240403,171900,129958900,9270,9270,9270,9270,0
20240403,171800,129958900,9270,9270,9270,9270,0
20240403,171700,129958900,9270,9270,9270,9270,0
20240403,171600,129958900,9270,9270,9270,9270,0
20240403,171500,129958900,9270,9270,9270,9270,0
20240403,171400,129958900,9270,9270,9270,9270,0
20240403,171300,129958900,9270,9270,9270,9270,0
20240403,171200,129958900,9270,9270,9270,9270,0
20240403,171100,129958900,9270,9270,9270,9270,0
20240403,171000,129958900,9270,9270,9270,9270,0
20240403,170900,129958900,9270,9270,9270,9270,0
20240403,170800,129958900,9270,9270,9270,9270,0
20240403,170700,129958900,9270,9270,9270,9270,0
20240403,170600,129958900,9270,9270,9270,9270,0
20240403,170500,129958900,9270,9270,9270,9270,0
20240403,170400,129958900,9270,9270,9270,9270,0
20240403,170300,129958900,9270,9270,9270,9270,0
20240403,170200,129958900,9270,9270,9270,9270,0
20240403,170100,129958900,9270,9270,9270,9270,0
20240403,170000,129958900,9270,9270,9270,9270,0
20240403,165900,129958900,9270,9270,9270,9270,0
20240403,165800,129958900,9270,9270,9270,9270,0
20240403,165700,129958900,9270,9270,9270,9270,0
20240403,165600,129958900,9270,9270,9270,9270,441
20240403,165500,129958900,9270,9270,9270,9270,0
20240403,165400,129958900,9270,9270,9270,9270,0
20240403,165300,129958900,9270,9270,9270,9270,0
20240403,165200,129958900,9270,9270,9270,9270,0
20240403,165100,129958900,9270,9270,9270,9270,0
20240403,165000,129958900,9270,9270,9270,9270,0
20240403,164900,129958900,9270,9270,9270,9270,0
20240403,164800,129958900,9270,9270,9270,9270,0
20240403,164700,129958900,9270,9270,9270,9270,0
20240403,164600,129958900,9270,9270,9270,9270,0
20240403,164500,129958900,9270,9270,9270,9270,0
20240403,164400,129958900,9270,9270,9270,9270,0
20240403,164300,129958900,9270,9270,9270,9270,0
20240403,164200,129958900,9270,9270,9270,9270,0
20240403,164100,129958900,9270,9270,9270,9270,0
20240403,164000,129958900,9270,9270,9270,9270,0
20240403,163900,129958900,9270,9270,9270,9270,0
20240403,163800,129958900,9270,9270,9270,9270,0
20240403,163700,129958900,9270,9270,9270,9270,0
20240403,163600,129958900,9270,9270,9270,9270,0
20240403,163500,129958900,9270,9270,9270,9270,0
20240403,163400,129958900,9270,9270,9270,9270,0
20240403,163300,129958900,9270,9270,9270,9270,0
20240403,163200,129958900,9270,9270,9270,9270,0
20240403,163100,129958900,9270,9270,9270,9270,0
20240403,163000,129958900,9270,9270,9270,9270,0
20240403,162900,129958900,9270,9270,9270,9270,0
20240403,162800,129958900,9270,9270,9270,9270,0
20240403,162700,129958900,9270,9270,9270,9270,0
20240403,162600,129958900,9270,9270,9270,9270,441
20240403,162500,129958900,9270,9270,9270,9270,0
20240403,162400,129958900,9270,9270,9270,9270,0
20240403,162300,129958900,9270,9270,9270,9270,0
20240403,162200,129958900,9270,9270,9270,9270,0
20240403,162100,129958900,9270,9270,9270,9270,0
20240403,162000,129958900,9270,9270,9270,9270,0
20240403,161900,129958900,9270,9270,9270,9270,0
20240403,161800,129958900,9270,9270,9270,9270,0
20240403,161700,129958900,9270,9270,9270,9270,0
20240403,161600,129958900,9270,9270,9270,9270,0
20240403,161500,129958900,9270,9270,9270,9270,0
20240403,161400,129958900,9270,9270,9270,9270,0
20240403,161300,129958900,9270,9270,9270,9270,0
20240403,161200,129958900,9270,9270,9270,9270,0
20240403,161100,129958900,9270,9270,9270,9270,0
20240403,161000,129958900,9270,9270,9270,9270,0
20240403,160900,129958900,9270,9270,9270,9270,0
20240403,160800,129958900,9270,9270,9270,9270,0
20240403,160700,129958900,9270,9270,9270,9270,0
20240403,160600,129958900,9270,9270,9270,9270,0
20240403,160500,129958900,9270,9270,9270,9270,0
20240403,160400,129958900,9270,9270,9270,9270,0
20240403,160300,129958900,9270,9270,9270,9270,0
20240403,160200,129958900,9270,9270,9270,9270,0
20240403,160100,129958900,9270,9270,9270,9270,0
20240403,160000,129958900,9270,9270,9270,9270,0
20240403,155900,129958900,9270,9270,9270,9270,0
20240403,155800,129958900,9270,9270,9270,9270,0
20240403,155700,129958900,9270,9270,9270,9270,0
20240403,155600,129958900,9270,9270,9270,9270,441
20240403,155500,129958900,9270,9270,9270,9270,0
20240403,155400,129958900,9270,9270,9270,9270,0
20240403,155300,129958900,9270,9270,9270,9270,0
20240403,155200,129958900,9270,9270,9270,9270,0
20240403,155100,129958900,9270,9270,9270,9270,0
20240403,155000,129958900,9270,9270,9270,9270,0
20240403,154900,129958900,9270,9270,9270,9270,0
20240403,154800,129958900,9270,9270,9270,9270,0
20240403,154700,129958900,9270,9270,9270,9270,0
20240403,154600,129958900,9270,9270,9270,9270,0
20240403,154500,129958900,9270,9270,9270,9270,0
20240403,154400,129958900,9270,9270,9270,9270,0
20240403,154300,129958900,9270,9270,9270,9270,0
20240403,154200,129958900,9270,9270,9270,9270,0
20240403,154100,129958900,9270,9270,9270,9270,0
20240403,154000,129958900,9270,9270,9270,9270,0
20240403,153900,129958900,9270,9270,9270,9270,0
20240403,153800,129958900,9270,9270,9270,9270,0
20240403,153700,129958900,9270,9270,9270,9270,0
20240403,153600,129958900,9270,9270,9270,9270,0
20240403,153500,129958900,9270,9270,9270,9270,0
20240403,153400,129958900,9270,9270,9270,9270,0
20240403,153300,129958900,9270,9270,9270,9270,0
20240403,153200,129958900,9270,9270,9270,9270,0
20240403,153100,129958900,9270,9270,9270,9270,0
20240403,153000,129958900,9270,9270,9270,9270,441
20240403,152900,125870830,9270,9270,9270,9270,0
20240403,152800,125870830,9270,9270,9270,9270,0
20240403,152700,125870830,9270,9270,9270,9270,0
20240403,152600,125870830,9270,9270,9270,9270,0
20240403,152500,125870830,9270,9270,9270,9270,0
20240403,152400,125870830,9270,9270,9270,9270,0
20240403,152300,125870830,9270,9270,9270,9270,0
20240403,152200,125870830,9270,9270,9270,9270,0
20240403,152100,125870830,9270,9270,9270,9270,0
20240403,152000,125870830,9270,9270,9270,9270,0
20240403,151900,125870830,9270,9270,9270,9270,36
20240403,151800,125537110,9270,9270,9270,9270,0
20240403,151700,125537110,9270,9280,9280,9270,164
20240403,151600,124015970,9270,9270,9270,9270,0
20240403,151500,124015970,9270,9270,9270,9270,98
20240403,151400,123107510,9270,9280,9280,9270,1461
20240403,151300,109557990,9280,9280,9280,9280,0
20240403,151200,109557990,9280,9280,9280,9280,526
20240403,151100,104676710,9280,9290,9290,9280,71
20240403,151000,104017790,9280,9280,9280,9280,39
20240403,150900,103655870,9280,9280,9280,9280,0
20240403,150800,103655870,9280,9280,9280,9280,0
20240403,150700,103655870,9280,9280,9280,9280,100
20240403,150600,102727870,9280,9280,9280,9280,100
20240403,150500,101799870,9280,9280,9280,9280,2
20240403,150400,101781310,9280,9280,9280,9280,60
20240403,150300,101224510,9280,9280,9280,9280,100
20240403,150200,100296510,9280,9280,9280,9280,0
20240403,150100,100296510,9280,9280,9290,9280,202
20240403,150000,98421930,9280,9280,9280,9280,1
20240403,145900,98412650,9290,9290,9290,9290,500
20240403,145800,93767650,9290,9290,9290,9290,0
20240403,145700,93767650,9290,9290,9290,9290,0
20240403,145600,93767650,9290,9290,9290,9290,60
20240403,145500,93210250,9290,9290,9290,9290,0
20240403,145400,93210250,9290,9290,9290,9290,10
20240403,145300,93117350,9280,9290,9290,9280,110
20240403,145200,92096450,9290,9290,9290,9290,0
20240403,145100,92096450,9290,9290,9290,9290,0
20240403,145000,92096450,9290,9290,9290,9290,33
20240403,144900,91789880,9290,9290,9290,9290,0
20240403,144800,91789880,9290,9290,9290,9290,0
20240403,144700,91789880,9290,9290,9290,9290,0
20240403,144600,91789880,9290,9290,9290,9290,0
20240403,144500,91789880,9290,9290,9290,9290,0
20240403,144400,91789880,9290,9290,9290,9290,1
20240403,144300,91780590,9290,9290,9290,9290,50
20240403,144200,91316090,9290,9290,9290,9290,2
20240403,144100,91297510,9290,9290,9290,9290,201
20240403,144000,89430220,9290,9290,9290,9290,1
20240403,143900,89420930,9290,9290,9290,9290,10
20240403,143800,89328030,9280,9280,9280,9280,209
20240403,143700,87388510,9290,9290,9290,9290,2
20240403,143600,87369930,9290,9290,9290,9290,0
20240403,143500,87369930,9290,9290,9290,9290,1
20240403,143400,87360640,9290,9290,9290,9290,0
20240403,143300,87360640,9290,9290,9290,9290,4
20240403,143200,87323480,9290,9290,9290,9280,45
20240403,143100,86905830,9290,9290,9290,9290,6
20240403,143000,86850090,9290,9280,9290,9280,31
20240403,142900,86562310,9290,9290,9290,9290,0
20240403,142800,86562310,9290,9280,9290,9280,71
20240403,142700,85902730,9290,9290,9290,9290,10
20240403,142600,85809830,9280,9280,9280,9280,1
20240403,142500,85800550,9290,9290,9290,9290,1
20240403,142400,85791260,9280,9290,9290,9280,3
20240403,142300,85763400,9280,9280,9280,9280,0
20240403,142200,85763400,9280,9280,9280,9280,1
20240403,142100,85754120,9280,9280,9280,9280,0
20240403,142000,85754120,9280,9280,9280,9280,1
20240403,141900,85744840,9280,9280,9280,9280,1
20240403,141800,85735560,9280,9280,9280,9280,0
20240403,141700,85735560,9280,9280,9280,9280,1
20240403,141600,85726280,9280,9280,9280,9280,0
20240403,141500,85726280,9280,9280,9280,9280,22
20240403,141400,85522120,9280,9280,9280,9280,1
20240403,141300,85512840,9280,9280,9280,9280,0
20240403,141200,85512840,9280,9280,9280,9280,0
20240403,141100,85512840,9280,9280,9280,9280,6
20240403,141000,85457160,9280,9280,9280,9280,1
20240403,140900,85447880,9280,9280,9280,9280,0
20240403,140800,85447880,9280,9280,9280,9280,1
20240403,140700,85438600,9290,9290,9290,9290,0
20240403,140600,85438600,9290,9290,9290,9280,21
20240403,140500,85243520,9280,9280,9280,9280,4
20240403,140400,85206400,9280,9280,9280,9280,1
20240403,140300,85197120,9280,9280,9280,9280,1
20240403,140200,85187840,9300,9300,9300,9300,0
20240403,140100,85187840,9300,9280,9300,9280,12
20240403,140000,85076360,9280,9280,9280,9280,0
20240403,135900,85076360,9280,9280,9280,9280,0
20240403,135800,85076360,9280,9280,9280,9280,22
20240403,135700,84872200,9290,9290,9290,9290,0
20240403,135600,84872200,9290,9290,9290,9290,4
20240403,135500,84835040,9300,9300,9300,9300,0
20240403,135400,84835040,9300,9300,9300,9300,10
20240403,135300,84742040,9290,9290,9290,9290,0
20240403,135200,84742040,9290,9290,9290,9290,0
20240403,135100,84742040,9290,9290,9290,9290,0
20240403,135000,84742040,9290,9290,9290,9290,0
20240403,134900,84742040,9290,9290,9290,9290,0
20240403,134800,84742040,9290,9290,9290,9290,9
20240403,134700,84658430,9290,9290,9290,9290,0
20240403,134600,84658430,9290,9290,9290,9290,0
20240403,134500,84658430,9290,9290,9290,9290,2
20240403,134400,84639850,9280,9280,9280,9280,0
20240403,134300,84639850,9280,9280,9280,9280,0
20240403,134200,84639850,9280,9280,9280,9280,0
20240403,134100,84639850,9280,9280,9280,9280,0
20240403,134000,84639850,9280,9280,9280,9280,0
20240403,133900,84639850,9280,9280,9280,9280,0
20240403,133800,84639850,9280,9280,9280,9280,0
20240403,133700,84639850,9280,9280,9280,9280,0
20240403,133600,84639850,9280,9280,9280,9280,0
20240403,133500,84639850,9280,9280,9280,9280,2
20240403,133400,84621290,9280,9280,9280,9280,0
20240403,133300,84621290,9280,9280,9280,9280,0
20240403,133200,84621290,9280,9280,9280,9280,0
20240403,133100,84621290,9280,9280,9280,9280,133
20240403,133000,83387050,9280,9280,9280,9280,45
20240403,132900,82969450,9280,9280,9280,9280,0
20240403,132800,82969450,9280,9280,9280,9280,31
20240403,132700,82681770,9270,9280,9280,9270,22
20240403,132600,82477800,9280,9280,9280,9280,2
20240403,132500,82459240,9280,9280,9280,9280,0
20240403,132400,82459240,9280,9280,9280,9280,0
20240403,132300,82459240,9280,9280,9280,9280,0
20240403,132200,82459240,9280,9280,9280,9280,0
20240403,132100,82459240,9280,9280,9280,9280,2
20240403,132000,82440680,9270,9270,9270,9270,0
20240403,131900,82440680,9270,9270,9270,9270,0
20240403,131800,82440680,9270,9270,9270,9270,0
20240403,131700,82440680,9270,9270,9270,9270,0
20240403,131600,82440680,9270,9270,9270,9270,0
20240403,131500,82440680,9270,9270,9270,9270,2
20240403,131400,82422140,9270,9270,9270,9270,0
20240403,131300,82422140,9270,9270,9270,9270,0
20240403,131200,82422140,9270,9270,9270,9270,0
20240403,131100,82422140,9270,9270,9270,9270,22
20240403,131000,82218200,9270,9270,9270,9270,0
20240403,130900,82218200,9270,9270,9270,9270,1
20240403,130800,82208930,9270,9270,9270,9270,19
20240403,130700,82032800,9270,9270,9270,9270,0
20240403,130600,82032800,9270,9270,9270,9270,0
20240403,130500,82032800,9270,9270,9270,9270,1
20240403,130400,82023530,9270,9270,9270,9270,0
20240403,130300,82023530,9270,9270,9270,9270,0
20240403,130200,82023530,9270,9270,9270,9270,0
20240403,130100,82023530,9270,9270,9270,9270,300
20240403,130000,79242530,9270,9270,9270,9270,0
20240403,125900,79242530,9270,9270,9270,9270,0
20240403,125800,79242530,9270,9270,9270,9270,50
20240403,125700,78779030,9270,9270,9270,9270,0
20240403,125600,78779030,9270,9270,9270,9270,22
20240403,125500,78575090,9270,9270,9270,9270,3
20240403,125400,78547280,9270,9270,9270,9270,42
20240403,125300,78157940,9270,9280,9280,9270,87
20240403,125200,77351390,9280,9270,9280,9270,125
20240403,125100,76192590,9280,9280,9280,9280,11
20240403,125000,76090510,9270,9270,9270,9270,36
20240403,124900,75756790,9270,9270,9270,9270,0
20240403,124800,75756790,9270,9270,9270,9270,0
20240403,124700,75756790,9270,9270,9270,9270,1
20240403,124600,75747520,9280,9280,9280,9280,0
20240403,124500,75747520,9280,9280,9280,9280,0
20240403,124400,75747520,9280,9280,9280,9280,0
20240403,124300,75747520,9280,9280,9280,9280,3
20240403,124200,75719680,9280,9280,9280,9280,0
20240403,124100,75719680,9280,9270,9280,9270,23
20240403,124000,75506460,9270,9270,9270,9270,0
20240403,123900,75506460,9270,9270,9270,9270,0
20240403,123800,75506460,9270,9270,9270,9270,0
20240403,123700,75506460,9270,9270,9270,9270,0
20240403,123600,75506460,9270,9270,9270,9270,1
20240403,123500,75497190,9280,9280,9280,9280,0
20240403,123400,75497190,9280,9280,9280,9280,0
20240403,123300,75497190,9280,9280,9280,9280,0
20240403,123200,75497190,9280,9280,9280,9280,0
20240403,123100,75497190,9280,9280,9280,9280,0
20240403,123000,75497190,9280,9280,9280,9280,24
20240403,122900,75274470,9280,9280,9280,9280,2
20240403,122800,75255910,9280,9280,9280,9280,0
20240403,122700,75255910,9280,9280,9280,9280,10
20240403,122600,75163110,9270,9270,9270,9270,0
20240403,122500,75163110,9270,9270,9270,9270,13
20240403,122400,75042600,9270,9270,9270,9270,0
20240403,122300,75042600,9270,9270,9270,9270,40
20240403,122200,74671800,9270,9270,9270,9270,0
20240403,122100,74671800,9270,9270,9270,9270,0
20240403,122000,74671800,9270,9270,9270,9270,0
20240403,121900,74671800,9270,9270,9270,9270,1
20240403,121800,74662530,9270,9270,9270,9270,1
20240403,121700,74653260,9270,9270,9270,9270,0
20240403,121600,74653260,9270,9270,9270,9270,0
20240403,121500,74653260,9270,9270,9270,9270,41
20240403,121400,74273190,9270,9270,9270,9270,0
20240403,121300,74273190,9270,9280,9280,9270,229
20240403,121200,72150260,9280,9280,9280,9280,0
20240403,121100,72150260,9280,9280,9280,9280,0
20240403,121000,72150260,9280,9280,9280,9280,2
20240403,120900,72131700,9280,9280,9280,9280,0
20240403,120800,72131700,9280,9280,9280,9280,0
20240403,120700,72131700,9280,9280,9280,9280,1
20240403,120600,72122420,9280,9280,9280,9270,63
20240403,120500,71538290,9270,9270,9270,9270,1
20240403,120400,71529020,9280,9280,9280,9280,10
20240403,120300,71436220,9280,9280,9280,9280,0
20240403,120200,71436220,9280,9280,9280,9280,4
20240403,120100,71399100,9280,9280,9280,9280,16
20240403,120000,71250620,9280,9280,9280,9280,0
20240403,115900,71250620,9280,9280,9280,9280,27
20240403,115800,71000060,9310,9310,9310,9310,0
20240403,115700,71000060,9310,9310,9310,9310,0
20240403,115600,71000060,9310,9310,9310,9310,0
20240403,115500,71000060,9310,9310,9310,9310,0
20240403,115400,71000060,9310,9310,9310,9310,0
20240403,115300,71000060,9310,9310,9310,9310,0
20240403,115200,71000060,9310,9310,9310,9310,0
20240403,115100,71000060,9310,9310,9310,9310,0
20240403,115000,71000060,9310,9310,9310,9310,0
20240403,114900,71000060,9310,9310,9310,9310,0
20240403,114800,71000060,9310,9310,9310,9310,1
20240403,114700,70990750,9280,9280,9280,9280,1
20240403,114600,70981470,9320,9280,9320,9280,19
20240403,114500,70805110,9280,9280,9280,9280,6
20240403,114400,70749430,9260,9260,9260,9260,0
20240403,114300,70749430,9260,9260,9260,9260,0
20240403,114200,70749430,9260,9260,9260,9260,0
20240403,114100,70749430,9260,9260,9260,9260,0
20240403,114000,70749430,9260,9260,9260,9260,50
20240403,113900,70286430,9260,9260,9260,9260,0
20240403,113800,70286430,9260,9260,9260,9260,0
20240403,113700,70286430,9260,9260,9260,9260,2
20240403,113600,70267910,9260,9260,9260,9260,21
20240403,113500,70073450,9260,9260,9260,9260,19
20240403,113400,69897510,9320,9280,9320,9270,401
20240403,113300,66170470,9280,9280,9280,9280,0
20240403,113200,66170470,9280,9280,9280,9280,0
20240403,113100,66170470,9280,9280,9280,9280,0
20240403,113000,66170470,9280,9280,9280,9280,0
20240403,112900,66170470,9280,9280,9280,9280,15
20240403,112800,66031270,9280,9280,9280,9280,0
20240403,112700,66031270,9280,9280,9280,9280,1
20240403,112600,66021990,9310,9310,9310,9310,0
20240403,112500,66021990,9310,9310,9310,9310,0
20240403,112400,66021990,9310,9310,9310,9310,0
20240403,112300,66021990,9310,9310,9310,9310,0
20240403,112200,66021990,9310,9310,9310,9310,13
20240403,112100,65900960,9310,9310,9310,9310,0
20240403,112000,65900960,9310,9310,9310,9310,0
20240403,111900,65900960,9310,9310,9310,9310,0
20240403,111800,65900960,9310,9300,9310,9300,110
20240403,111700,64877670,9320,9320,9320,9320,0
20240403,111600,64877670,9320,9320,9320,9320,0
20240403,111500,64877670,9320,9320,9320,9320,2
20240403,111400,64859030,9260,9260,9260,9260,0
20240403,111300,64859030,9260,9260,9260,9260,0
20240403,111200,64859030,9260,9260,9260,9260,0
20240403,111100,64859030,9260,9260,9260,9260,0
20240403,111000,64859030,9260,9280,9280,9260,125
20240403,110900,63701160,9330,9330,9330,9330,0
20240403,110800,63701160,9330,9330,9330,9330,10
20240403,110700,63607860,9330,9330,9330,9330,0
20240403,110600,63607860,9330,9330,9330,9330,20
20240403,110500,63421260,9340,9340,9340,9340,0
20240403,110400,63421260,9340,9340,9340,9340,0
20240403,110300,63421260,9340,9330,9340,9330,261
20240403,110200,60984720,9340,9340,9340,9340,0
20240403,110100,60984720,9340,9340,9340,9340,0
20240403,110000,60984720,9340,9340,9340,9340,8
20240403,105900,60910000,9340,9340,9340,9340,102
20240403,105800,59957320,9340,9340,9340,9340,0
20240403,105700,59957320,9340,9340,9340,9340,10
20240403,105600,59863920,9260,9280,9340,9260,37
20240403,105500,59520090,9340,9340,9340,9340,0
20240403,105400,59520090,9340,9320,9340,9320,191
20240403,105300,57736670,9340,9280,9340,9280,401
20240403,105200,54001410,9320,9320,9320,9320,0
20240403,105100,54001410,9320,9320,9320,9320,0
20240403,105000,54001410,9320,9320,9320,9320,1
20240403,104900,53992090,9320,9320,9320,9320,0
20240403,104800,53992090,9320,9320,9320,9320,0
20240403,104700,53992090,9320,9320,9320,9320,1
20240403,104600,53982770,9320,9320,9320,9320,0
20240403,104500,53982770,9320,9260,9320,9260,12
20240403,104400,53871050,9260,9260,9260,9260,0
20240403,104300,53871050,9260,9270,9270,9260,300
20240403,104200,51092920,9320,9270,9320,9260,185
20240403,104100,49379320,9270,9270,9270,9260,106
20240403,104000,48397330,9270,9270,9270,9270,60
20240403,103900,47841130,9270,9320,9320,9260,1606
20240403,103800,32954010,9320,9320,9320,9320,0
20240403,103700,32954010,9320,9320,9320,9320,0
20240403,103600,32954010,9320,9320,9320,9320,0
20240403,103500,32954010,9320,9320,9320,9320,0
20240403,103400,32954010,9320,9320,9320,9320,0
20240403,103300,32954010,9320,9320,9320,9320,0
20240403,103200,32954010,9320,9310,9320,9310,3
20240403,103100,32926060,9310,9310,9310,9310,0
20240403,103000,32926060,9310,9310,9310,9310,0
20240403,102900,32926060,9310,9310,9310,9310,0
20240403,102800,32926060,9310,9310,9310,9310,0
20240403,102700,32926060,9310,9310,9310,9310,1
20240403,102600,32916750,9310,9310,9310,9310,98
20240403,102500,32004370,9310,9310,9310,9310,1
20240403,102400,31995060,9310,9310,9310,9310,1
20240403,102300,31985750,9310,9310,9310,9310,1
20240403,102200,31976440,9310,9310,9310,9310,0
20240403,102100,31976440,9310,9310,9310,9310,10
20240403,102000,31883340,9310,9310,9310,9310,0
20240403,101900,31883340,9310,9310,9310,9310,69
20240403,101800,31240950,9310,9310,9310,9310,1
20240403,101700,31231640,9300,9300,9300,9300,131
20240403,101600,30013340,9300,9300,9300,9300,0
20240403,101500,30013340,9300,9310,9310,9300,21
20240403,101400,29817970,9310,9310,9310,9310,0
20240403,101300,29817970,9310,9310,9310,9310,83
20240403,101200,29045240,9310,9310,9310,9310,1
20240403,101100,29035930,9310,9310,9310,9310,22
20240403,101000,28831110,9310,9310,9310,9310,1
20240403,100900,28821800,9320,9320,9320,9320,0
20240403,100800,28821800,9320,9320,9320,9320,0
20240403,100700,28821800,9320,9320,9320,9320,0
20240403,100600,28821800,9320,9280,9320,9280,23
20240403,100500,28608320,9280,9280,9280,9280,223
20240403,100400,26538880,9280,9280,9280,9280,1
20240403,100300,26529600,9320,9320,9320,9320,1
20240403,100200,26520280,9320,9320,9320,9320,0
20240403,100100,26520280,9320,9320,9320,9320,0
20240403,100000,26520280,9320,9320,9320,9320,0
20240403,095900,26520280,9320,9320,9320,9320,0
20240403,095800,26520280,9320,9320,9320,9320,10
20240403,095700,26427080,9290,9320,9320,9290,12
20240403,095600,26315540,9320,9320,9320,9320,1
20240403,095500,26306220,9320,9320,9320,9320,0
20240403,095400,26306220,9320,9320,9320,9320,0
20240403,095300,26306220,9320,9320,9320,9320,0
20240403,095200,26306220,9320,9320,9320,9320,0
20240403,095100,26306220,9320,9320,9320,9320,10
20240403,095000,26213020,9280,9280,9280,9280,336
20240403,094900,23094940,9280,9280,9280,9270,42
20240403,094800,22705580,9280,9280,9280,9280,1
20240403,094700,22696300,9280,9270,9280,9270,144
20240403,094600,21361410,9270,9270,9270,9270,154
20240403,094500,19933830,9280,9290,9290,9280,57
20240403,094400,19404820,9290,9310,9310,9290,146
20240403,094300,18046900,9320,9320,9320,9320,0
20240403,094200,18046900,9320,9320,9320,9320,4
20240403,094100,18009620,9320,9320,9320,9320,1
20240403,094000,18000300,9320,9320,9320,9320,1
20240403,093900,17990980,9320,9320,9320,9320,0
20240403,093800,17990980,9320,9320,9320,9320,1
20240403,093700,17981660,9300,9330,9330,9300,2
20240403,093600,17963030,9330,9320,9330,9320,41
20240403,093500,17580900,9340,9340,9340,9340,0
20240403,093400,17580900,9340,9340,9340,9340,321
20240403,093300,14582760,9330,9330,9330,9330,83
20240403,093200,13808370,9330,9330,9330,9330,156
20240403,093100,12352890,9270,9270,9270,9270,0
20240403,093000,12352890,9270,9270,9270,9270,10
20240403,092900,12260190,9270,9270,9270,9270,0
20240403,092800,12260190,9270,9270,9270,9270,1
20240403,092700,12250920,9340,9340,9340,9340,1
20240403,092600,12241580,9340,9270,9340,9270,70
20240403,092500,11591980,9270,9270,9270,9270,1
20240403,092400,11582710,9340,9340,9340,9340,0
20240403,092300,11582710,9340,9340,9340,9340,0
20240403,092200,11582710,9340,9340,9340,9340,0
20240403,092100,11582710,9340,9340,9340,9340,10
20240403,092000,11489310,9330,9330,9330,9330,122
20240403,091900,10351050,9320,9320,9320,9320,399
20240403,091800,6632370,9320,9320,9320,9320,0
20240403,091700,6632370,9320,9320,9320,9320,0
20240403,091600,6632370,9320,9320,9320,9320,10
20240403,091500,6539170,9260,9260,9260,9260,34
20240403,091400,6224330,9260,9280,9280,9260,100
20240403,091300,5297570,9280,9300,9300,9280,34
20240403,091200,4981670,9290,9290,9290,9290,0
20240403,091100,4981670,9290,9300,9300,9290,7
20240403,091000,4916590,9340,9340,9340,9340,1
20240403,090900,4907250,9300,9300,9300,9300,78
20240403,090800,4181850,9300,9300,9300,9300,22
20240403,090700,3977250,9300,9300,9300,9300,35
20240403,090600,3651750,9340,9310,9340,9300,264
20240403,090500,1195270,9350,9350,9350,9350,10
20240403,090400,1101770,9300,9300,9300,9300,16
20240403,090300,952970,9300,9300,9300,9300,22
20240403,090200,748370,9350,9350,9350,9350,21
20240403,090100,552020,9360,9360,9360,9360,21
20240403,090000,355460,9360,9340,9360,9340,38