KissMeData/225190/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,202100,390674710,9590,9590,9590,9590,6744
20240403,202000,390674710,9590,9590,9590,9590,0
20240403,201900,390674710,9590,9590,9590,9590,0
20240403,201800,390674710,9590,9590,9590,9590,0
20240403,201700,390674710,9590,9590,9590,9590,0
20240403,201600,390674710,9590,9590,9590,9590,0
20240403,201500,390674710,9590,9590,9590,9590,0
20240403,201400,390674710,9590,9590,9590,9590,0
20240403,201300,390674710,9590,9590,9590,9590,0
20240403,201200,390674710,9590,9590,9590,9590,0
20240403,201100,390674710,9590,9590,9590,9590,0
20240403,201000,390674710,9590,9590,9590,9590,0
20240403,200900,390674710,9590,9590,9590,9590,0
20240403,200800,390674710,9590,9590,9590,9590,0
20240403,200700,390674710,9590,9590,9590,9590,0
20240403,200600,390674710,9590,9590,9590,9590,0
20240403,200500,390674710,9590,9590,9590,9590,0
20240403,200400,390674710,9590,9590,9590,9590,0
20240403,200300,390674710,9590,9590,9590,9590,0
20240403,200200,390674710,9590,9590,9590,9590,0
20240403,200100,390674710,9590,9590,9590,9590,0
20240403,200000,390674710,9590,9590,9590,9590,0
20240403,195900,390674710,9590,9590,9590,9590,0
20240403,195800,390674710,9590,9590,9590,9590,0
20240403,195700,390674710,9590,9590,9590,9590,0
20240403,195600,390674710,9590,9590,9590,9590,0
20240403,195500,390674710,9590,9590,9590,9590,0
20240403,195400,390674710,9590,9590,9590,9590,0
20240403,195300,390674710,9590,9590,9590,9590,0
20240403,195200,390674710,9590,9590,9590,9590,0
20240403,195100,390674710,9590,9590,9590,9590,6744
20240403,195000,390674710,9590,9590,9590,9590,0
20240403,194900,390674710,9590,9590,9590,9590,0
20240403,194800,390674710,9590,9590,9590,9590,0
20240403,194700,390674710,9590,9590,9590,9590,0
20240403,194600,390674710,9590,9590,9590,9590,0
20240403,194500,390674710,9590,9590,9590,9590,0
20240403,194400,390674710,9590,9590,9590,9590,0
20240403,194300,390674710,9590,9590,9590,9590,0
20240403,194200,390674710,9590,9590,9590,9590,0
20240403,194100,390674710,9590,9590,9590,9590,0
20240403,194000,390674710,9590,9590,9590,9590,0
20240403,193900,390674710,9590,9590,9590,9590,0
20240403,193800,390674710,9590,9590,9590,9590,0
20240403,193700,390674710,9590,9590,9590,9590,0
20240403,193600,390674710,9590,9590,9590,9590,0
20240403,193500,390674710,9590,9590,9590,9590,0
20240403,193400,390674710,9590,9590,9590,9590,0
20240403,193300,390674710,9590,9590,9590,9590,0
20240403,193200,390674710,9590,9590,9590,9590,0
20240403,193100,390674710,9590,9590,9590,9590,0
20240403,193000,390674710,9590,9590,9590,9590,0
20240403,192900,390674710,9590,9590,9590,9590,0
20240403,192800,390674710,9590,9590,9590,9590,0
20240403,192700,390674710,9590,9590,9590,9590,0
20240403,192600,390674710,9590,9590,9590,9590,0
20240403,192500,390674710,9590,9590,9590,9590,0
20240403,192400,390674710,9590,9590,9590,9590,0
20240403,192300,390674710,9590,9590,9590,9590,0
20240403,192200,390674710,9590,9590,9590,9590,0
20240403,192100,390674710,9590,9590,9590,9590,6744
20240403,192000,390674710,9590,9590,9590,9590,0
20240403,191900,390674710,9590,9590,9590,9590,0
20240403,191800,390674710,9590,9590,9590,9590,0
20240403,191700,390674710,9590,9590,9590,9590,0
20240403,191600,390674710,9590,9590,9590,9590,0
20240403,191500,390674710,9590,9590,9590,9590,0
20240403,191400,390674710,9590,9590,9590,9590,0
20240403,191300,390674710,9590,9590,9590,9590,0
20240403,191200,390674710,9590,9590,9590,9590,0
20240403,191100,390674710,9590,9590,9590,9590,0
20240403,191000,390674710,9590,9590,9590,9590,0
20240403,190900,390674710,9590,9590,9590,9590,0
20240403,190800,390674710,9590,9590,9590,9590,0
20240403,190700,390674710,9590,9590,9590,9590,0
20240403,190600,390674710,9590,9590,9590,9590,0
20240403,190500,390674710,9590,9590,9590,9590,0
20240403,190400,390674710,9590,9590,9590,9590,0
20240403,190300,390674710,9590,9590,9590,9590,0
20240403,190200,390674710,9590,9590,9590,9590,0
20240403,190100,390674710,9590,9590,9590,9590,0
20240403,190000,390674710,9590,9590,9590,9590,0
20240403,185900,390674710,9590,9590,9590,9590,0
20240403,185800,390674710,9590,9590,9590,9590,0
20240403,185700,390674710,9590,9590,9590,9590,0
20240403,185600,390674710,9590,9590,9590,9590,0
20240403,185500,390674710,9590,9590,9590,9590,0
20240403,185400,390674710,9590,9590,9590,9590,0
20240403,185300,390674710,9590,9590,9590,9590,0
20240403,185200,390674710,9590,9590,9590,9590,0
20240403,185100,390674710,9590,9590,9590,9590,6744
20240403,185000,390674710,9590,9590,9590,9590,0
20240403,184900,390674710,9590,9590,9590,9590,0
20240403,184800,390674710,9590,9590,9590,9590,0
20240403,184700,390674710,9590,9590,9590,9590,0
20240403,184600,390674710,9590,9590,9590,9590,0
20240403,184500,390674710,9590,9590,9590,9590,0
20240403,184400,390674710,9590,9590,9590,9590,0
20240403,184300,390674710,9590,9590,9590,9590,0
20240403,184200,390674710,9590,9590,9590,9590,0
20240403,184100,390674710,9590,9590,9590,9590,0
20240403,184000,390674710,9590,9590,9590,9590,0
20240403,183900,390674710,9590,9590,9590,9590,0
20240403,183800,390674710,9590,9590,9590,9590,0
20240403,183700,390674710,9590,9590,9590,9590,0
20240403,183600,390674710,9590,9590,9590,9590,0
20240403,183500,390674710,9590,9590,9590,9590,0
20240403,183400,390674710,9590,9590,9590,9590,0
20240403,183300,390674710,9590,9590,9590,9590,0
20240403,183200,390674710,9590,9590,9590,9590,0
20240403,183100,390674710,9590,9590,9590,9590,0
20240403,183000,390674710,9590,9590,9590,9590,0
20240403,182900,390674710,9590,9590,9590,9590,0
20240403,182800,390674710,9590,9590,9590,9590,0
20240403,182700,390674710,9590,9590,9590,9590,0
20240403,182600,390674710,9590,9590,9590,9590,0
20240403,182500,390674710,9590,9590,9590,9590,0
20240403,182400,390674710,9590,9590,9590,9590,0
20240403,182300,390674710,9590,9590,9590,9590,0
20240403,182200,390674710,9590,9590,9590,9590,0
20240403,182100,390674710,9590,9590,9590,9590,6744
20240403,182000,390674710,9590,9590,9590,9590,0
20240403,181900,390674710,9590,9590,9590,9590,0
20240403,181800,390674710,9590,9590,9590,9590,0
20240403,181700,390674710,9590,9590,9590,9590,0
20240403,181600,390674710,9590,9590,9590,9590,0
20240403,181500,390674710,9590,9590,9590,9590,0
20240403,181400,390674710,9590,9590,9590,9590,0
20240403,181300,390674710,9590,9590,9590,9590,0
20240403,181200,390674710,9590,9590,9590,9590,0
20240403,181100,390674710,9590,9590,9590,9590,0
20240403,181000,390674710,9590,9590,9590,9590,0
20240403,180900,390674710,9590,9590,9590,9590,0
20240403,180800,390674710,9590,9590,9590,9590,0
20240403,180700,390674710,9590,9590,9590,9590,0
20240403,180600,390674710,9590,9590,9590,9590,0
20240403,180500,390674710,9590,9590,9590,9590,0
20240403,180400,390674710,9590,9590,9590,9590,0
20240403,180300,390674710,9590,9590,9590,9590,0
20240403,180200,390674710,9590,9590,9590,9590,0
20240403,180100,390674710,9590,9590,9590,9590,0
20240403,180000,390674710,9590,9590,9590,9590,0
20240403,175900,390674710,9590,9590,9590,9590,0
20240403,175800,390674710,9590,9590,9590,9590,0
20240403,175700,390674710,9590,9590,9590,9590,0
20240403,175600,390674710,9590,9590,9590,9590,0
20240403,175500,390674710,9590,9590,9590,9590,0
20240403,175400,390674710,9590,9590,9590,9590,0
20240403,175300,390674710,9590,9590,9590,9590,0
20240403,175200,390674710,9590,9590,9590,9590,0
20240403,175100,390674710,9590,9590,9590,9590,6744
20240403,175000,390674710,9590,9590,9590,9590,0
20240403,174900,390674710,9590,9590,9590,9590,0
20240403,174800,390674710,9590,9590,9590,9590,0
20240403,174700,390674710,9590,9590,9590,9590,0
20240403,174600,390674710,9590,9590,9590,9590,0
20240403,174500,390674710,9590,9590,9590,9590,0
20240403,174400,390674710,9590,9590,9590,9590,0
20240403,174300,390674710,9590,9590,9590,9590,0
20240403,174200,390674710,9590,9590,9590,9590,0
20240403,174100,390674710,9590,9590,9590,9590,0
20240403,174000,390674710,9590,9590,9590,9590,0
20240403,173900,390674710,9590,9590,9590,9590,0
20240403,173800,390674710,9590,9590,9590,9590,0
20240403,173700,390674710,9590,9590,9590,9590,0
20240403,173600,390674710,9590,9590,9590,9590,0
20240403,173500,390674710,9590,9590,9590,9590,0
20240403,173400,390674710,9590,9590,9590,9590,0
20240403,173300,390674710,9590,9590,9590,9590,0
20240403,173200,390674710,9590,9590,9590,9590,0
20240403,173100,390674710,9590,9590,9590,9590,0
20240403,173000,390674710,9590,9590,9590,9590,0
20240403,172900,390674710,9590,9590,9590,9590,0
20240403,172800,390674710,9590,9590,9590,9590,0
20240403,172700,390674710,9590,9590,9590,9590,0
20240403,172600,390674710,9590,9590,9590,9590,0
20240403,172500,390674710,9590,9590,9590,9590,0
20240403,172400,390674710,9590,9590,9590,9590,0
20240403,172300,390674710,9590,9590,9590,9590,0
20240403,172200,390674710,9590,9590,9590,9590,0
20240403,172100,390674710,9590,9590,9590,9590,6744
20240403,172000,390674710,9590,9590,9590,9590,0
20240403,171900,390674710,9590,9590,9590,9590,0
20240403,171800,390674710,9590,9590,9590,9590,0
20240403,171700,390674710,9590,9590,9590,9590,0
20240403,171600,390674710,9590,9590,9590,9590,0
20240403,171500,390674710,9590,9590,9590,9590,0
20240403,171400,390674710,9590,9590,9590,9590,0
20240403,171300,390674710,9590,9590,9590,9590,0
20240403,171200,390674710,9590,9590,9590,9590,0
20240403,171100,390674710,9590,9590,9590,9590,0
20240403,171000,390674710,9590,9590,9590,9590,0
20240403,170900,390674710,9590,9590,9590,9590,0
20240403,170800,390674710,9590,9590,9590,9590,0
20240403,170700,390674710,9590,9590,9590,9590,0
20240403,170600,390674710,9590,9590,9590,9590,0
20240403,170500,390674710,9590,9590,9590,9590,0
20240403,170400,390674710,9590,9590,9590,9590,0
20240403,170300,390674710,9590,9590,9590,9590,0
20240403,170200,390674710,9590,9590,9590,9590,0
20240403,170100,390674710,9590,9590,9590,9590,0
20240403,170000,390674710,9590,9590,9590,9590,0
20240403,165900,390674710,9590,9590,9590,9590,0
20240403,165800,390674710,9590,9590,9590,9590,0
20240403,165700,390674710,9590,9590,9590,9590,0
20240403,165600,390674710,9590,9590,9590,9590,0
20240403,165500,390674710,9590,9590,9590,9590,0
20240403,165400,390674710,9590,9590,9590,9590,0
20240403,165300,390674710,9590,9590,9590,9590,0
20240403,165200,390674710,9590,9590,9590,9590,0
20240403,165100,390674710,9590,9590,9590,9590,6744
20240403,165000,390674710,9590,9590,9590,9590,0
20240403,164900,390674710,9590,9590,9590,9590,0
20240403,164800,390674710,9590,9590,9590,9590,0
20240403,164700,390674710,9590,9590,9590,9590,0
20240403,164600,390674710,9590,9590,9590,9590,0
20240403,164500,390674710,9590,9590,9590,9590,0
20240403,164400,390674710,9590,9590,9590,9590,0
20240403,164300,390674710,9590,9590,9590,9590,0
20240403,164200,390674710,9590,9590,9590,9590,0
20240403,164100,390674710,9590,9590,9590,9590,0
20240403,164000,390674710,9590,9590,9590,9590,0
20240403,163900,390674710,9590,9590,9590,9590,0
20240403,163800,390674710,9590,9590,9590,9590,0
20240403,163700,390674710,9590,9590,9590,9590,0
20240403,163600,390674710,9590,9590,9590,9590,0
20240403,163500,390674710,9590,9590,9590,9590,0
20240403,163400,390674710,9590,9590,9590,9590,0
20240403,163300,390674710,9590,9590,9590,9590,0
20240403,163200,390674710,9590,9590,9590,9590,0
20240403,163100,390674710,9590,9590,9590,9590,0
20240403,163000,390674710,9590,9590,9590,9590,0
20240403,162900,390674710,9590,9590,9590,9590,0
20240403,162800,390674710,9590,9590,9590,9590,0
20240403,162700,390674710,9590,9590,9590,9590,0
20240403,162600,390674710,9590,9590,9590,9590,0
20240403,162500,390674710,9590,9590,9590,9590,0
20240403,162400,390674710,9590,9590,9590,9590,0
20240403,162300,390674710,9590,9590,9590,9590,0
20240403,162200,390674710,9590,9590,9590,9590,0
20240403,162100,390674710,9590,9590,9590,9590,6744
20240403,162000,390674710,9590,9590,9590,9590,0
20240403,161900,390674710,9590,9590,9590,9590,0
20240403,161800,390674710,9590,9590,9590,9590,0
20240403,161700,390674710,9590,9590,9590,9590,0
20240403,161600,390674710,9590,9590,9590,9590,0
20240403,161500,390674710,9590,9590,9590,9590,0
20240403,161400,390674710,9590,9590,9590,9590,0
20240403,161300,390674710,9590,9590,9590,9590,0
20240403,161200,390674710,9590,9590,9590,9590,0
20240403,161100,390674710,9590,9590,9590,9590,0
20240403,161000,390674710,9590,9590,9590,9590,0
20240403,160900,390674710,9590,9590,9590,9590,0
20240403,160800,390674710,9590,9590,9590,9590,0
20240403,160700,390674710,9590,9590,9590,9590,0
20240403,160600,390674710,9590,9590,9590,9590,0
20240403,160500,390674710,9590,9590,9590,9590,0
20240403,160400,390674710,9590,9590,9590,9590,0
20240403,160300,390674710,9590,9590,9590,9590,0
20240403,160200,390674710,9590,9590,9590,9590,0
20240403,160100,390674710,9590,9590,9590,9590,0
20240403,160000,390674710,9590,9590,9590,9590,0
20240403,155900,390674710,9590,9590,9590,9590,0
20240403,155800,390674710,9590,9590,9590,9590,0
20240403,155700,390674710,9590,9590,9590,9590,0
20240403,155600,390674710,9590,9590,9590,9590,0
20240403,155500,390674710,9590,9590,9590,9590,0
20240403,155400,390674710,9590,9590,9590,9590,0
20240403,155300,390674710,9590,9590,9590,9590,0
20240403,155200,390674710,9590,9590,9590,9590,0
20240403,155100,390674710,9590,9590,9590,9590,6744
20240403,155000,390674710,9590,9590,9590,9590,0
20240403,154900,390674710,9590,9590,9590,9590,0
20240403,154800,390674710,9590,9590,9590,9590,0
20240403,154700,390674710,9590,9590,9590,9590,0
20240403,154600,390674710,9590,9590,9590,9590,0
20240403,154500,390674710,9590,9590,9590,9590,0
20240403,154400,390674710,9590,9590,9590,9590,0
20240403,154300,390674710,9590,9590,9590,9590,0
20240403,154200,390674710,9590,9590,9590,9590,0
20240403,154100,390674710,9590,9590,9590,9590,0
20240403,154000,390674710,9590,9590,9590,9590,0
20240403,153900,390674710,9590,9590,9590,9590,0
20240403,153800,390674710,9590,9590,9590,9590,0
20240403,153700,390674710,9590,9590,9590,9590,0
20240403,153600,390674710,9590,9590,9590,9590,0
20240403,153500,390674710,9590,9590,9590,9590,0
20240403,153400,390674710,9590,9590,9590,9590,0
20240403,153300,390674710,9590,9590,9590,9590,0
20240403,153200,390674710,9590,9590,9590,9590,0
20240403,153100,390674710,9590,9590,9590,9590,0
20240403,153000,390674710,9590,9590,9590,9590,6744
20240403,152900,325999750,9590,9590,9590,9590,0
20240403,152800,325999750,9590,9590,9590,9590,0
20240403,152700,325999750,9590,9590,9590,9590,0
20240403,152600,325999750,9590,9590,9590,9590,0
20240403,152500,325999750,9590,9590,9590,9590,0
20240403,152400,325999750,9590,9590,9590,9590,0
20240403,152300,325999750,9590,9590,9590,9590,0
20240403,152200,325999750,9590,9590,9590,9590,0
20240403,152100,325999750,9590,9590,9590,9590,0
20240403,152000,325999750,9590,9590,9590,9590,0
20240403,151900,325999750,9590,9590,9590,9560,1358
20240403,151800,312978060,9590,9580,9590,9580,304
20240403,151700,310063030,9530,9570,9600,9530,1972
20240403,151600,291177790,9570,9570,9570,9570,150
20240403,151500,289742290,9580,9530,9590,9460,528
20240403,151400,284695650,9450,9530,9580,9450,1411
20240403,151300,271212910,9440,9440,9440,9440,4
20240403,151200,271175150,9430,9500,9500,9420,1208
20240403,151100,259751830,9540,9520,9540,9520,37
20240403,151000,259399370,9500,9510,9510,9500,17
20240403,150900,259237800,9520,9520,9520,9520,23
20240403,150800,259018840,9550,9550,9550,9550,120
20240403,150700,257872840,9550,9550,9550,9550,1001
20240403,150600,248313290,9550,9550,9550,9550,0
20240403,150500,248313290,9550,9550,9550,9550,500
20240403,150400,243538290,9540,9540,9540,9530,471
20240403,150300,239045400,9540,9540,9540,9540,0
20240403,150200,239045400,9540,9540,9540,9540,0
20240403,150100,239045400,9540,9490,9540,9490,2
20240403,150000,239026370,9540,9520,9540,9520,100
20240403,145900,238073620,9490,9490,9490,9490,0
20240403,145800,238073620,9490,9490,9490,9490,1
20240403,145700,238064130,9480,9480,9480,9480,20
20240403,145600,237874530,9530,9530,9530,9530,0
20240403,145500,237874530,9530,9530,9530,9530,0
20240403,145400,237874530,9530,9530,9530,9530,779
20240403,145300,230450660,9520,9510,9520,9510,230
20240403,145200,228261120,9490,9490,9490,9490,0
20240403,145100,228261120,9490,9480,9490,9480,84
20240403,145000,227464790,9450,9450,9450,9450,0
20240403,144900,227464790,9450,9480,9480,9450,116
20240403,144800,226365440,9480,9480,9480,9480,0
20240403,144700,226365440,9480,9480,9480,9480,0
20240403,144600,226365440,9480,9480,9480,9480,0
20240403,144500,226365440,9480,9470,9480,9470,5
20240403,144400,226318050,9460,9460,9460,9460,0
20240403,144300,226318050,9460,9460,9460,9460,20
20240403,144200,226128850,9480,9480,9480,9480,2
20240403,144100,226109890,9460,9460,9460,9460,0
20240403,144000,226109890,9460,9460,9460,9460,10
20240403,143900,226015290,9460,9460,9460,9460,3
20240403,143800,225986910,9460,9460,9460,9460,3
20240403,143700,225958530,9460,9460,9460,9460,11
20240403,143600,225854470,9460,9460,9460,9460,9
20240403,143500,225769330,9460,9460,9460,9460,9
20240403,143400,225684190,9460,9460,9460,9430,167
20240403,143300,224106720,9480,9520,9520,9480,523
20240403,143200,219142900,9520,9520,9520,9520,0
20240403,143100,219142900,9520,9520,9520,9520,23
20240403,143000,218923940,9510,9510,9510,9510,15
20240403,142900,218781290,9510,9510,9510,9510,0
20240403,142800,218781290,9510,9510,9510,9510,0
20240403,142700,218781290,9510,9510,9510,9510,0
20240403,142600,218781290,9510,9510,9510,9510,1
20240403,142500,218771780,9510,9510,9510,9510,0
20240403,142400,218771780,9510,9510,9510,9510,0
20240403,142300,218771780,9510,9510,9510,9510,1
20240403,142200,218762270,9500,9500,9500,9500,0
20240403,142100,218762270,9500,9500,9500,9500,0
20240403,142000,218762270,9500,9500,9500,9500,27
20240403,141900,218505770,9500,9500,9500,9500,0
20240403,141800,218505770,9500,9500,9500,9500,54
20240403,141700,217992770,9510,9520,9520,9510,20
20240403,141600,217802540,9520,9530,9530,9520,3
20240403,141500,217773970,9500,9500,9500,9500,0
20240403,141400,217773970,9500,9500,9500,9500,0
20240403,141300,217773970,9500,9500,9500,9500,8
20240403,141200,217697970,9500,9510,9510,9500,11
20240403,141100,217593380,9530,9520,9530,9520,3
20240403,141000,217564810,9520,9530,9530,9520,64
20240403,140900,216955520,9530,9530,9530,9530,3
20240403,140800,216926930,9540,9520,9540,9520,1312
20240403,140700,204432460,9530,9530,9530,9530,5
20240403,140600,204384810,9530,9520,9530,9520,84
20240403,140500,203584300,9500,9520,9520,9500,1121
20240403,140400,192913590,9520,9530,9530,9520,62
20240403,140300,192323240,9530,9540,9540,9530,7
20240403,140200,192256490,9530,9510,9530,9510,1001
20240403,140100,182716980,9500,9520,9520,9500,1500
20240403,140000,168453960,9530,9520,9540,9520,230
20240403,135900,166262880,9530,9520,9530,9520,75
20240403,135800,165548870,9520,9520,9520,9520,20
20240403,135700,165358470,9520,9520,9520,9520,110
20240403,135600,164311270,9520,9520,9520,9520,0
20240403,135500,164311270,9520,9520,9520,9520,0
20240403,135400,164311270,9520,9510,9520,9510,120
20240403,135300,163169870,9510,9510,9510,9510,50
20240403,135200,162694370,9500,9500,9500,9500,2
20240403,135100,162675370,9500,9500,9500,9500,0
20240403,135000,162675370,9500,9520,9520,9500,171
20240403,134900,161050070,9500,9520,9520,9500,351
20240403,134800,157715450,9520,9530,9530,9520,805
20240403,134700,150044170,9530,9530,9530,9530,134
20240403,134600,148767150,9530,9530,9530,9530,2
20240403,134500,148748090,9530,9530,9530,9530,10
20240403,134400,148652790,9530,9520,9530,9520,470
20240403,134300,144173790,9510,9510,9510,9510,0
20240403,134200,144173790,9510,9510,9510,9510,10
20240403,134100,144078690,9510,9510,9510,9510,1
20240403,134000,144069180,9510,9510,9510,9510,0
20240403,133900,144069180,9510,9510,9510,9510,10
20240403,133800,143974080,9520,9520,9520,9520,0
20240403,133700,143974080,9520,9520,9520,9520,0
20240403,133600,143974080,9520,9520,9520,9520,77
20240403,133500,143241040,9520,9520,9520,9520,516
20240403,133400,138328720,9520,9520,9520,9520,0
20240403,133300,138328720,9520,9520,9520,9520,3
20240403,133200,138300160,9520,9520,9520,9520,0
20240403,133100,138300160,9520,9520,9520,9520,0
20240403,133000,138300160,9520,9520,9520,9520,103
20240403,132900,137319600,9510,9510,9510,9510,0
20240403,132800,137319600,9510,9510,9510,9510,10
20240403,132700,137224500,9520,9510,9520,9510,26
20240403,132600,136976990,9520,9520,9520,9520,0
20240403,132500,136976990,9520,9500,9520,9500,102
20240403,132400,136005970,9520,9520,9520,9520,0
20240403,132300,136005970,9520,9500,9520,9500,146
20240403,132200,134618450,9500,9500,9500,9500,10
20240403,132100,134523450,9500,9500,9510,9500,101
20240403,132000,133563580,9520,9520,9520,9520,713
20240403,131900,126775820,9510,9510,9510,9510,53
20240403,131800,126271790,9510,9520,9530,9510,234
20240403,131700,124044600,9510,9510,9510,9510,34
20240403,131600,123721260,9510,9510,9510,9510,0
20240403,131500,123721260,9510,9510,9510,9510,0
20240403,131400,123721260,9510,9520,9520,9510,14
20240403,131300,123588000,9500,9500,9500,9500,0
20240403,131200,123588000,9500,9500,9500,9500,0
20240403,131100,123588000,9500,9500,9500,9500,0
20240403,131000,123588000,9500,9500,9500,9500,48
20240403,130900,123132000,9500,9510,9510,9500,60
20240403,130800,122561920,9510,9500,9510,9500,1102
20240403,130700,112092840,9450,9480,9500,9440,228
20240403,130600,109929730,9490,9490,9490,9490,0
20240403,130500,109929730,9490,9490,9490,9450,24
20240403,130400,109702390,9490,9470,9490,9450,195
20240403,130300,107853680,9430,9430,9430,9430,0
20240403,130200,107853680,9430,9480,9480,9430,7
20240403,130100,107787570,9470,9460,9470,9460,145
20240403,130000,106415320,9460,9460,9460,9460,0
20240403,125900,106415320,9460,9450,9460,9450,167
20240403,125800,104837090,9450,9430,9450,9430,122
20240403,125700,103685360,9430,9430,9430,9430,2
20240403,125600,103666500,9430,9430,9430,9430,1
20240403,125500,103657070,9430,9430,9440,9430,177
20240403,125400,101987700,9440,9440,9440,9440,1
20240403,125300,101978260,9440,9440,9440,9440,0
20240403,125200,101978260,9440,9440,9440,9440,0
20240403,125100,101978260,9440,9420,9440,9420,53
20240403,125000,101478940,9440,9440,9440,9440,0
20240403,124900,101478940,9440,9440,9440,9440,1
20240403,124800,101469500,9440,9440,9440,9440,0
20240403,124700,101469500,9440,9440,9440,9440,1
20240403,124600,101460060,9450,9450,9450,9450,0
20240403,124500,101460060,9450,9450,9450,9450,0
20240403,124400,101460060,9450,9450,9450,9450,0
20240403,124300,101460060,9450,9430,9450,9410,23
20240403,124200,101243270,9440,9440,9440,9440,5
20240403,124100,101196070,9440,9430,9440,9430,11
20240403,124000,101092330,9430,9430,9430,9430,0
20240403,123900,101092330,9430,9430,9430,9430,0
20240403,123800,101092330,9430,9430,9430,9430,10
20240403,123700,100998030,9450,9450,9450,9450,22
20240403,123600,100790130,9450,9450,9450,9450,0
20240403,123500,100790130,9450,9450,9450,9450,0
20240403,123400,100790130,9450,9450,9450,9450,8
20240403,123300,100714530,9450,9450,9450,9450,0
20240403,123200,100714530,9450,9450,9450,9450,166
20240403,123100,99145830,9450,9420,9450,9420,211
20240403,123000,97153980,9420,9420,9420,9420,26
20240403,122900,96909060,9420,9420,9420,9420,1
20240403,122800,96899640,9420,9420,9430,9420,13
20240403,122700,96777150,9440,9440,9440,9440,1
20240403,122600,96767710,9440,9440,9440,9440,25
20240403,122500,96531710,9440,9440,9440,9430,251
20240403,122400,94164540,9440,9440,9440,9440,2
20240403,122300,94145660,9440,9420,9440,9420,8
20240403,122200,94070200,9440,9450,9450,9420,56
20240403,122100,93542240,9420,9450,9450,9420,31
20240403,122000,93250100,9430,9430,9450,9430,21
20240403,121900,93051760,9430,9450,9450,9430,9
20240403,121800,92966790,9430,9440,9450,9420,6
20240403,121700,92910170,9420,9440,9450,9420,6
20240403,121600,92853570,9420,9420,9440,9420,19
20240403,121500,92674560,9420,9450,9450,9420,4
20240403,121400,92636820,9420,9420,9450,9420,7
20240403,121300,92570790,9420,9400,9450,9400,427
20240403,121200,88542740,9400,9400,9400,9400,3
20240403,121100,88514540,9400,9400,9400,9400,0
20240403,121000,88514540,9400,9420,9430,9400,63
20240403,120900,87921150,9420,9420,9420,9420,0
20240403,120800,87921150,9420,9420,9420,9420,1
20240403,120700,87911730,9420,9410,9420,9410,188
20240403,120600,86142550,9410,9410,9410,9410,1
20240403,120500,86133140,9400,9390,9400,9390,20
20240403,120400,85945330,9390,9390,9390,9390,0
20240403,120300,85945330,9390,9390,9390,9390,1
20240403,120200,85935940,9410,9390,9410,9390,61
20240403,120100,85362030,9410,9390,9410,9390,617
20240403,120000,79566880,9380,9380,9380,9380,20
20240403,115900,79379280,9380,9380,9380,9380,0
20240403,115800,79379280,9380,9380,9380,9380,0
20240403,115700,79379280,9380,9380,9380,9380,0
20240403,115600,79379280,9380,9380,9380,9380,1
20240403,115500,79369900,9380,9380,9390,9380,908
20240403,115400,70852380,9380,9370,9380,9370,709
20240403,115300,64201980,9380,9380,9380,9380,0
20240403,115200,64201980,9380,9380,9380,9380,0
20240403,115100,64201980,9380,9360,9380,9360,2972
20240403,115000,36381070,9350,9350,9350,9350,0
20240403,114900,36381070,9350,9350,9350,9350,0
20240403,114800,36381070,9350,9350,9350,9350,0
20240403,114700,36381070,9350,9350,9350,9350,0
20240403,114600,36381070,9350,9350,9350,9350,0
20240403,114500,36381070,9350,9350,9350,9350,2
20240403,114400,36362370,9360,9360,9360,9360,0
20240403,114300,36362370,9360,9360,9360,9360,0
20240403,114200,36362370,9360,9360,9360,9360,0
20240403,114100,36362370,9360,9360,9360,9360,0
20240403,114000,36362370,9360,9360,9360,9360,105
20240403,113900,35379570,9360,9360,9360,9360,0
20240403,113800,35379570,9360,9360,9360,9360,0
20240403,113700,35379570,9360,9360,9360,9360,0
20240403,113600,35379570,9360,9360,9360,9360,0
20240403,113500,35379570,9360,9360,9360,9360,0
20240403,113400,35379570,9360,9360,9360,9360,0
20240403,113300,35379570,9360,9360,9360,9360,0
20240403,113200,35379570,9360,9360,9360,9360,0
20240403,113100,35379570,9360,9360,9360,9360,0
20240403,113000,35379570,9360,9360,9360,9360,0
20240403,112900,35379570,9360,9360,9360,9360,0
20240403,112800,35379570,9360,9360,9360,9360,0
20240403,112700,35379570,9360,9360,9360,9360,0
20240403,112600,35379570,9360,9360,9360,9360,0
20240403,112500,35379570,9360,9360,9360,9360,2
20240403,112400,35360850,9360,9360,9360,9360,0
20240403,112300,35360850,9360,9360,9360,9360,2
20240403,112200,35342130,9360,9360,9360,9360,1
20240403,112100,35332770,9360,9360,9360,9360,0
20240403,112000,35332770,9360,9360,9360,9360,0
20240403,111900,35332770,9360,9360,9360,9360,0
20240403,111800,35332770,9360,9360,9360,9360,0
20240403,111700,35332770,9360,9360,9360,9360,0
20240403,111600,35332770,9360,9360,9360,9360,0
20240403,111500,35332770,9360,9360,9360,9360,0
20240403,111400,35332770,9360,9360,9360,9360,18
20240403,111300,35164290,9360,9360,9360,9360,0
20240403,111200,35164290,9360,9360,9360,9360,20
20240403,111100,34977090,9350,9350,9350,9350,1
20240403,111000,34967740,9350,9350,9350,9350,0
20240403,110900,34967740,9350,9350,9350,9350,0
20240403,110800,34967740,9350,9350,9350,9350,0
20240403,110700,34967740,9350,9350,9350,9350,0
20240403,110600,34967740,9350,9350,9350,9350,0
20240403,110500,34967740,9350,9350,9350,9350,0
20240403,110400,34967740,9350,9350,9350,9350,1
20240403,110300,34958390,9350,9350,9350,9350,0
20240403,110200,34958390,9350,9350,9350,9350,0
20240403,110100,34958390,9350,9350,9350,9350,0
20240403,110000,34958390,9350,9350,9350,9350,13
20240403,105900,34836840,9350,9350,9350,9350,2
20240403,105800,34818140,9350,9350,9350,9350,1
20240403,105700,34808790,9360,9360,9360,9360,0
20240403,105600,34808790,9360,9360,9360,9360,0
20240403,105500,34808790,9360,9360,9360,9360,0
20240403,105400,34808790,9360,9360,9360,9360,114
20240403,105300,33741750,9360,9360,9360,9360,0
20240403,105200,33741750,9360,9360,9360,9360,0
20240403,105100,33741750,9360,9360,9360,9360,0
20240403,105000,33741750,9360,9360,9360,9360,0
20240403,104900,33741750,9360,9360,9360,9360,0
20240403,104800,33741750,9360,9350,9360,9350,128
20240403,104700,32543770,9360,9350,9360,9350,36
20240403,104600,32207140,9350,9350,9350,9350,0
20240403,104500,32207140,9350,9350,9350,9350,0
20240403,104400,32207140,9350,9350,9350,9350,0
20240403,104300,32207140,9350,9350,9350,9350,15
20240403,104200,32066890,9350,9350,9350,9350,0
20240403,104100,32066890,9350,9350,9350,9350,0
20240403,104000,32066890,9350,9350,9350,9350,0
20240403,103900,32066890,9350,9350,9350,9350,0
20240403,103800,32066890,9350,9350,9350,9350,0
20240403,103700,32066890,9350,9350,9350,9350,0
20240403,103600,32066890,9350,9350,9350,9350,2
20240403,103500,32048190,9350,9350,9350,9350,0
20240403,103400,32048190,9350,9350,9350,9350,1
20240403,103300,32038840,9350,9350,9350,9350,100
20240403,103200,31103840,9350,9350,9350,9350,10
20240403,103100,31010340,9350,9350,9350,9350,0
20240403,103000,31010340,9350,9350,9350,9350,23
20240403,102900,30795290,9350,9340,9350,9340,139
20240403,102800,29496960,9340,9340,9340,9340,0
20240403,102700,29496960,9340,9340,9340,9340,0
20240403,102600,29496960,9340,9340,9340,9340,0
20240403,102500,29496960,9340,9340,9340,9340,10
20240403,102400,29403560,9350,9350,9350,9350,1
20240403,102300,29394210,9360,9350,9360,9340,294
20240403,102200,26646160,9360,9360,9360,9360,0
20240403,102100,26646160,9360,9360,9360,9360,0
20240403,102000,26646160,9360,9360,9360,9360,0
20240403,101900,26646160,9360,9360,9360,9360,0
20240403,101800,26646160,9360,9360,9360,9360,0
20240403,101700,26646160,9360,9360,9360,9360,1
20240403,101600,26636800,9360,9360,9360,9360,10
20240403,101500,26543200,9350,9350,9350,9350,0
20240403,101400,26543200,9350,9350,9350,9350,0
20240403,101300,26543200,9350,9350,9350,9350,0
20240403,101200,26543200,9350,9360,9360,9350,24
20240403,101100,26318780,9360,9360,9360,9360,0
20240403,101000,26318780,9360,9360,9360,9360,0
20240403,100900,26318780,9360,9360,9360,9360,0
20240403,100800,26318780,9360,9360,9360,9360,0
20240403,100700,26318780,9360,9360,9360,9350,167
20240403,100600,24757180,9360,9360,9360,9360,23
20240403,100500,24541900,9360,9350,9360,9350,4
20240403,100400,24504480,9360,9360,9360,9360,0
20240403,100300,24504480,9360,9360,9360,9360,0
20240403,100200,24504480,9360,9360,9360,9360,1
20240403,100100,24495120,9360,9360,9360,9360,0
20240403,100000,24495120,9360,9360,9360,9360,0
20240403,095900,24495120,9360,9360,9360,9360,36
20240403,095800,24158160,9360,9360,9360,9360,1
20240403,095700,24148800,9360,9360,9360,9360,0
20240403,095600,24148800,9360,9350,9360,9350,16
20240403,095500,23999190,9360,9360,9360,9360,0
20240403,095400,23999190,9360,9360,9360,9360,1
20240403,095300,23989830,9360,9350,9360,9350,221
20240403,095200,21923470,9340,9340,9350,9340,731
20240403,095100,15095600,9340,9340,9340,9340,0
20240403,095000,15095600,9340,9340,9340,9340,0
20240403,094900,15095600,9340,9340,9340,9340,0
20240403,094800,15095600,9340,9340,9340,9340,20
20240403,094700,14908800,9340,9340,9340,9340,0
20240403,094600,14908800,9340,9340,9340,9340,162
20240403,094500,13395720,9350,9350,9350,9350,0
20240403,094400,13395720,9350,9340,9350,9340,307
20240403,094300,10528270,9360,9360,9360,9360,0
20240403,094200,10528270,9360,9360,9360,9360,1
20240403,094100,10518910,9350,9350,9350,9350,147
20240403,094000,9144460,9350,9350,9350,9350,0
20240403,093900,9144460,9350,9350,9350,9350,0
20240403,093800,9144460,9350,9350,9350,9350,0
20240403,093700,9144460,9350,9350,9350,9350,0
20240403,093600,9144460,9350,9350,9350,9350,14
20240403,093500,9013560,9360,9360,9360,9360,102
20240403,093400,8058840,9360,9360,9360,9360,27
20240403,093300,7806120,9360,9360,9360,9360,0
20240403,093200,7806120,9360,9360,9360,9360,0
20240403,093100,7806120,9360,9360,9360,9360,0
20240403,093000,7806120,9360,9360,9360,9360,4
20240403,092900,7768680,9360,9360,9360,9360,0
20240403,092800,7768680,9360,9360,9360,9360,0
20240403,092700,7768680,9360,9360,9360,9360,0
20240403,092600,7768680,9360,9360,9360,9360,107
20240403,092500,6767160,9360,9360,9360,9360,1
20240403,092400,6757800,9360,9350,9360,9350,34
20240403,092300,6439860,9340,9340,9340,9340,1
20240403,092200,6430520,9340,9340,9340,9340,69
20240403,092100,5786060,9340,9340,9340,9340,0
20240403,092000,5786060,9340,9340,9340,9340,10
20240403,091900,5692660,9340,9340,9340,9340,0
20240403,091800,5692660,9340,9350,9350,9340,30
20240403,091700,5412420,9360,9360,9360,9360,0
20240403,091600,5412420,9360,9360,9360,9360,106
20240403,091500,4420260,9360,9360,9360,9360,0
20240403,091400,4420260,9360,9360,9360,9360,0
20240403,091300,4420260,9360,9360,9360,9340,260
20240403,091200,1990580,9360,9360,9360,9360,0
20240403,091100,1990580,9360,9350,9360,9350,69
20240403,091000,1344890,9350,9350,9350,9350,17
20240403,090900,1185940,9360,9340,9360,9340,34
20240403,090800,868300,9340,9340,9340,9340,26
20240403,090700,625460,9330,9330,9330,9330,1
20240403,090600,616130,9330,9330,9330,9330,1
20240403,090500,606800,9340,9340,9340,9340,27
20240403,090400,354620,9330,9330,9330,9330,0
20240403,090300,354620,9330,9330,9330,9330,0
20240403,090200,354620,9330,9330,9330,9330,34
20240403,090100,37400,9350,9350,9350,9350,0
20240403,090000,37400,9350,9350,9350,9350,4