KissMeData/011560/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,185200,348971410,9550,9550,9550,9550,729
20240403,185100,348971410,9550,9550,9550,9550,0
20240403,185000,348971410,9550,9550,9550,9550,0
20240403,184900,348971410,9550,9550,9550,9550,0
20240403,184800,348971410,9550,9550,9550,9550,0
20240403,184700,348971410,9550,9550,9550,9550,0
20240403,184600,348971410,9550,9550,9550,9550,0
20240403,184500,348971410,9550,9550,9550,9550,0
20240403,184400,348971410,9550,9550,9550,9550,0
20240403,184300,348971410,9550,9550,9550,9550,0
20240403,184200,348971410,9550,9550,9550,9550,0
20240403,184100,348971410,9550,9550,9550,9550,0
20240403,184000,348971410,9550,9550,9550,9550,0
20240403,183900,348971410,9550,9550,9550,9550,0
20240403,183800,348971410,9550,9550,9550,9550,0
20240403,183700,348971410,9550,9550,9550,9550,0
20240403,183600,348971410,9550,9550,9550,9550,0
20240403,183500,348971410,9550,9550,9550,9550,0
20240403,183400,348971410,9550,9550,9550,9550,0
20240403,183300,348971410,9550,9550,9550,9550,0
20240403,183200,348971410,9550,9550,9550,9550,0
20240403,183100,348971410,9550,9550,9550,9550,0
20240403,183000,348971410,9550,9550,9550,9550,0
20240403,182900,348971410,9550,9550,9550,9550,0
20240403,182800,348971410,9550,9550,9550,9550,0
20240403,182700,348971410,9550,9550,9550,9550,0
20240403,182600,348971410,9550,9550,9550,9550,0
20240403,182500,348971410,9550,9550,9550,9550,0
20240403,182400,348971410,9550,9550,9550,9550,0
20240403,182300,348971410,9550,9550,9550,9550,0
20240403,182200,348971410,9550,9550,9550,9550,729
20240403,182100,348971410,9550,9550,9550,9550,0
20240403,182000,348971410,9550,9550,9550,9550,0
20240403,181900,348971410,9550,9550,9550,9550,0
20240403,181800,348971410,9550,9550,9550,9550,0
20240403,181700,348971410,9550,9550,9550,9550,0
20240403,181600,348971410,9550,9550,9550,9550,0
20240403,181500,348971410,9550,9550,9550,9550,0
20240403,181400,348971410,9550,9550,9550,9550,0
20240403,181300,348971410,9550,9550,9550,9550,0
20240403,181200,348971410,9550,9550,9550,9550,0
20240403,181100,348971410,9550,9550,9550,9550,0
20240403,181000,348971410,9550,9550,9550,9550,0
20240403,180900,348971410,9550,9550,9550,9550,0
20240403,180800,348971410,9550,9550,9550,9550,0
20240403,180700,348971410,9550,9550,9550,9550,0
20240403,180600,348971410,9550,9550,9550,9550,0
20240403,180500,348971410,9550,9550,9550,9550,0
20240403,180400,348971410,9550,9550,9550,9550,0
20240403,180300,348971410,9550,9550,9550,9550,0
20240403,180200,348971410,9550,9550,9550,9550,0
20240403,180100,348971410,9550,9550,9550,9550,0
20240403,180000,348971410,9550,9550,9550,9550,0
20240403,175900,348971410,9550,9550,9550,9550,0
20240403,175800,348971410,9550,9550,9550,9550,0
20240403,175700,348971410,9550,9550,9550,9550,0
20240403,175600,348971410,9550,9550,9550,9550,0
20240403,175500,348971410,9550,9550,9550,9550,0
20240403,175400,348971410,9550,9550,9550,9550,0
20240403,175300,348971410,9550,9550,9550,9550,0
20240403,175200,348971410,9550,9550,9550,9550,729
20240403,175100,348971410,9550,9550,9550,9550,0
20240403,175000,348971410,9550,9550,9550,9550,0
20240403,174900,348971410,9550,9550,9550,9550,0
20240403,174800,348971410,9550,9550,9550,9550,0
20240403,174700,348971410,9550,9550,9550,9550,0
20240403,174600,348971410,9550,9550,9550,9550,0
20240403,174500,348971410,9550,9550,9550,9550,0
20240403,174400,348971410,9550,9550,9550,9550,0
20240403,174300,348971410,9550,9550,9550,9550,0
20240403,174200,348971410,9550,9550,9550,9550,0
20240403,174100,348971410,9550,9550,9550,9550,0
20240403,174000,348971410,9550,9550,9550,9550,0
20240403,173900,348971410,9550,9550,9550,9550,0
20240403,173800,348971410,9550,9550,9550,9550,0
20240403,173700,348971410,9550,9550,9550,9550,0
20240403,173600,348971410,9550,9550,9550,9550,0
20240403,173500,348971410,9550,9550,9550,9550,0
20240403,173400,348971410,9550,9550,9550,9550,0
20240403,173300,348971410,9550,9550,9550,9550,0
20240403,173200,348971410,9550,9550,9550,9550,0
20240403,173100,348971410,9550,9550,9550,9550,0
20240403,173000,348971410,9550,9550,9550,9550,0
20240403,172900,348971410,9550,9550,9550,9550,0
20240403,172800,348971410,9550,9550,9550,9550,0
20240403,172700,348971410,9550,9550,9550,9550,0
20240403,172600,348971410,9550,9550,9550,9550,0
20240403,172500,348971410,9550,9550,9550,9550,0
20240403,172400,348971410,9550,9550,9550,9550,0
20240403,172300,348971410,9550,9550,9550,9550,0
20240403,172200,348971410,9550,9550,9550,9550,729
20240403,172100,348971410,9550,9550,9550,9550,0
20240403,172000,348971410,9550,9550,9550,9550,0
20240403,171900,348971410,9550,9550,9550,9550,0
20240403,171800,348971410,9550,9550,9550,9550,0
20240403,171700,348971410,9550,9550,9550,9550,0
20240403,171600,348971410,9550,9550,9550,9550,0
20240403,171500,348971410,9550,9550,9550,9550,0
20240403,171400,348971410,9550,9550,9550,9550,0
20240403,171300,348971410,9550,9550,9550,9550,0
20240403,171200,348971410,9550,9550,9550,9550,0
20240403,171100,348971410,9550,9550,9550,9550,0
20240403,171000,348971410,9550,9550,9550,9550,0
20240403,170900,348971410,9550,9550,9550,9550,0
20240403,170800,348971410,9550,9550,9550,9550,0
20240403,170700,348971410,9550,9550,9550,9550,0
20240403,170600,348971410,9550,9550,9550,9550,0
20240403,170500,348971410,9550,9550,9550,9550,0
20240403,170400,348971410,9550,9550,9550,9550,0
20240403,170300,348971410,9550,9550,9550,9550,0
20240403,170200,348971410,9550,9550,9550,9550,0
20240403,170100,348971410,9550,9550,9550,9550,0
20240403,170000,348971410,9550,9550,9550,9550,0
20240403,165900,348971410,9550,9550,9550,9550,0
20240403,165800,348971410,9550,9550,9550,9550,0
20240403,165700,348971410,9550,9550,9550,9550,0
20240403,165600,348971410,9550,9550,9550,9550,0
20240403,165500,348971410,9550,9550,9550,9550,0
20240403,165400,348971410,9550,9550,9550,9550,0
20240403,165300,348971410,9550,9550,9550,9550,0
20240403,165200,348971410,9550,9550,9550,9550,729
20240403,165100,348971410,9550,9550,9550,9550,0
20240403,165000,348971410,9550,9550,9550,9550,0
20240403,164900,348971410,9550,9550,9550,9550,0
20240403,164800,348971410,9550,9550,9550,9550,0
20240403,164700,348971410,9550,9550,9550,9550,0
20240403,164600,348971410,9550,9550,9550,9550,0
20240403,164500,348971410,9550,9550,9550,9550,0
20240403,164400,348971410,9550,9550,9550,9550,0
20240403,164300,348971410,9550,9550,9550,9550,0
20240403,164200,348971410,9550,9550,9550,9550,0
20240403,164100,348971410,9550,9550,9550,9550,0
20240403,164000,348971410,9550,9550,9550,9550,0
20240403,163900,348971410,9550,9550,9550,9550,0
20240403,163800,348971410,9550,9550,9550,9550,0
20240403,163700,348971410,9550,9550,9550,9550,0
20240403,163600,348971410,9550,9550,9550,9550,0
20240403,163500,348971410,9550,9550,9550,9550,0
20240403,163400,348971410,9550,9550,9550,9550,0
20240403,163300,348971410,9550,9550,9550,9550,0
20240403,163200,348971410,9550,9550,9550,9550,0
20240403,163100,348971410,9550,9550,9550,9550,0
20240403,163000,348971410,9550,9550,9550,9550,0
20240403,162900,348971410,9550,9550,9550,9550,0
20240403,162800,348971410,9550,9550,9550,9550,0
20240403,162700,348971410,9550,9550,9550,9550,0
20240403,162600,348971410,9550,9550,9550,9550,0
20240403,162500,348971410,9550,9550,9550,9550,0
20240403,162400,348971410,9550,9550,9550,9550,0
20240403,162300,348971410,9550,9550,9550,9550,0
20240403,162200,348971410,9550,9550,9550,9550,729
20240403,162100,348971410,9550,9550,9550,9550,0
20240403,162000,348971410,9550,9550,9550,9550,0
20240403,161900,348971410,9550,9550,9550,9550,0
20240403,161800,348971410,9550,9550,9550,9550,0
20240403,161700,348971410,9550,9550,9550,9550,0
20240403,161600,348971410,9550,9550,9550,9550,0
20240403,161500,348971410,9550,9550,9550,9550,0
20240403,161400,348971410,9550,9550,9550,9550,0
20240403,161300,348971410,9550,9550,9550,9550,0
20240403,161200,348971410,9550,9550,9550,9550,0
20240403,161100,348971410,9550,9550,9550,9550,0
20240403,161000,348971410,9550,9550,9550,9550,0
20240403,160900,348971410,9550,9550,9550,9550,0
20240403,160800,348971410,9550,9550,9550,9550,0
20240403,160700,348971410,9550,9550,9550,9550,0
20240403,160600,348971410,9550,9550,9550,9550,0
20240403,160500,348971410,9550,9550,9550,9550,0
20240403,160400,348971410,9550,9550,9550,9550,0
20240403,160300,348971410,9550,9550,9550,9550,0
20240403,160200,348971410,9550,9550,9550,9550,0
20240403,160100,348971410,9550,9550,9550,9550,0
20240403,160000,348971410,9550,9550,9550,9550,0
20240403,155900,348971410,9550,9550,9550,9550,0
20240403,155800,348971410,9550,9550,9550,9550,0
20240403,155700,348971410,9550,9550,9550,9550,0
20240403,155600,348971410,9550,9550,9550,9550,0
20240403,155500,348971410,9550,9550,9550,9550,0
20240403,155400,348971410,9550,9550,9550,9550,0
20240403,155300,348971410,9550,9550,9550,9550,0
20240403,155200,348971410,9550,9550,9550,9550,729
20240403,155100,348971410,9550,9550,9550,9550,0
20240403,155000,348971410,9550,9550,9550,9550,0
20240403,154900,348971410,9550,9550,9550,9550,0
20240403,154800,348971410,9550,9550,9550,9550,0
20240403,154700,348971410,9550,9550,9550,9550,0
20240403,154600,348971410,9550,9550,9550,9550,0
20240403,154500,348971410,9550,9550,9550,9550,0
20240403,154400,348971410,9550,9550,9550,9550,0
20240403,154300,348971410,9550,9550,9550,9550,0
20240403,154200,348971410,9550,9550,9550,9550,0
20240403,154100,348971410,9550,9550,9550,9550,0
20240403,154000,348971410,9550,9550,9550,9550,0
20240403,153900,348971410,9550,9550,9550,9550,0
20240403,153800,348971410,9550,9550,9550,9550,0
20240403,153700,348971410,9550,9550,9550,9550,0
20240403,153600,348971410,9550,9550,9550,9550,0
20240403,153500,348971410,9550,9550,9550,9550,0
20240403,153400,348971410,9550,9550,9550,9550,0
20240403,153300,348971410,9550,9550,9550,9550,0
20240403,153200,348971410,9550,9550,9550,9550,0
20240403,153100,348971410,9550,9550,9550,9550,0
20240403,153000,348971410,9550,9550,9550,9550,729
20240403,152900,342009460,9490,9490,9490,9490,0
20240403,152800,342009460,9490,9490,9490,9490,0
20240403,152700,342009460,9490,9490,9490,9490,0
20240403,152600,342009460,9490,9490,9490,9490,0
20240403,152500,342009460,9490,9490,9490,9490,0
20240403,152400,342009460,9490,9490,9490,9490,0
20240403,152300,342009460,9490,9490,9490,9490,0
20240403,152200,342009460,9490,9490,9490,9490,0
20240403,152100,342009460,9490,9490,9490,9490,0
20240403,152000,342009460,9490,9490,9490,9490,0
20240403,151900,342009460,9490,9490,9490,9470,27
20240403,151800,341753470,9510,9510,9510,9510,0
20240403,151700,341753470,9510,9510,9510,9510,0
20240403,151600,341753470,9510,9500,9510,9500,156
20240403,151500,340269960,9470,9500,9500,9470,198
20240403,151400,338391020,9500,9500,9500,9500,8
20240403,151300,338315020,9500,9470,9500,9470,205
20240403,151200,336373640,9470,9470,9470,9460,361
20240403,151100,332954980,9470,9470,9470,9470,0
20240403,151000,332954980,9470,9510,9510,9470,3
20240403,150900,332926530,9460,9520,9520,9460,114
20240403,150800,331847370,9470,9480,9480,9470,549
20240403,150700,326646910,9480,9480,9480,9480,166
20240403,150600,325073230,9480,9480,9480,9480,974
20240403,150500,315839710,9480,9480,9480,9480,10
20240403,150400,315744910,9490,9500,9500,9490,16
20240403,150300,315592970,9500,9500,9500,9500,0
20240403,150200,315592970,9500,9500,9500,9500,100
20240403,150100,314642970,9500,9500,9500,9500,0
20240403,150000,314642970,9500,9500,9500,9500,10
20240403,145900,314547970,9510,9510,9510,9510,87
20240403,145800,313720600,9510,9510,9510,9510,0
20240403,145700,313720600,9510,9510,9510,9510,5
20240403,145600,313673050,9490,9490,9490,9490,0
20240403,145500,313673050,9490,9490,9490,9490,40
20240403,145400,313293450,9500,9500,9500,9500,0
20240403,145300,313293450,9500,9500,9500,9500,0
20240403,145200,313293450,9500,9500,9500,9500,0
20240403,145100,313293450,9500,9500,9500,9500,118
20240403,145000,312172450,9500,9500,9500,9500,2
20240403,144900,312153450,9510,9510,9510,9510,106
20240403,144800,311145390,9510,9510,9510,9510,0
20240403,144700,311145390,9510,9510,9510,9510,4
20240403,144600,311107350,9510,9510,9510,9510,4
20240403,144500,311069310,9510,9510,9510,9510,0
20240403,144400,311069310,9510,9500,9510,9500,9
20240403,144300,310983780,9500,9500,9500,9500,1
20240403,144200,310974280,9510,9510,9510,9510,106
20240403,144100,309966220,9500,9500,9500,9500,0
20240403,144000,309966220,9500,9500,9500,9500,0
20240403,143900,309966220,9500,9500,9500,9500,111
20240403,143800,308911720,9500,9500,9500,9500,0
20240403,143700,308911720,9500,9500,9500,9500,15
20240403,143600,308769220,9500,9500,9500,9500,1295
20240403,143500,296466720,9530,9530,9530,9530,0
20240403,143400,296466720,9530,9530,9530,9530,0
20240403,143300,296466720,9530,9530,9530,9530,0
20240403,143200,296466720,9530,9530,9530,9530,0
20240403,143100,296466720,9530,9530,9530,9530,0
20240403,143000,296466720,9530,9530,9530,9530,0
20240403,142900,296466720,9530,9530,9530,9530,0
20240403,142800,296466720,9530,9530,9530,9530,0
20240403,142700,296466720,9530,9530,9530,9530,0
20240403,142600,296466720,9530,9530,9530,9530,0
20240403,142500,296466720,9530,9530,9530,9530,0
20240403,142400,296466720,9530,9530,9530,9530,0
20240403,142300,296466720,9530,9530,9530,9530,0
20240403,142200,296466720,9530,9530,9530,9530,0
20240403,142100,296466720,9530,9530,9530,9530,0
20240403,142000,296466720,9530,9530,9530,9530,2
20240403,141900,296447660,9520,9520,9520,9520,0
20240403,141800,296447660,9520,9520,9520,9520,100
20240403,141700,295495660,9520,9520,9520,9520,0
20240403,141600,295495660,9520,9510,9520,9510,60
20240403,141500,294924540,9510,9510,9510,9510,1
20240403,141400,294915030,9510,9510,9510,9510,500
20240403,141300,290160030,9510,9490,9510,9490,604
20240403,141200,284417040,9490,9490,9490,9490,1
20240403,141100,284407550,9480,9480,9480,9480,0
20240403,141000,284407550,9480,9480,9480,9480,0
20240403,140900,284407550,9480,9480,9480,9480,0
20240403,140800,284407550,9480,9480,9480,9480,0
20240403,140700,284407550,9480,9480,9480,9480,114
20240403,140600,283326830,9480,9480,9480,9480,0
20240403,140500,283326830,9480,9480,9480,9480,0
20240403,140400,283326830,9480,9480,9480,9480,1
20240403,140300,283317350,9500,9500,9500,9500,10
20240403,140200,283222350,9500,9500,9500,9500,0
20240403,140100,283222350,9500,9500,9500,9500,5
20240403,140000,283174850,9460,9460,9460,9460,2
20240403,135900,283155930,9460,9460,9460,9460,0
20240403,135800,283155930,9460,9490,9490,9460,100
20240403,135700,282209630,9500,9500,9500,9500,0
20240403,135600,282209630,9500,9500,9500,9500,0
20240403,135500,282209630,9500,9500,9500,9500,86
20240403,135400,281392630,9500,9500,9500,9500,0
20240403,135300,281392630,9500,9500,9500,9500,0
20240403,135200,281392630,9500,9500,9500,9500,0
20240403,135100,281392630,9500,9500,9500,9500,0
20240403,135000,281392630,9500,9500,9500,9500,0
20240403,134900,281392630,9500,9500,9500,9500,0
20240403,134800,281392630,9500,9490,9500,9490,49
20240403,134700,280927280,9490,9490,9490,9490,16
20240403,134600,280775440,9490,9490,9490,9490,0
20240403,134500,280775440,9490,9490,9490,9490,0
20240403,134400,280775440,9490,9490,9490,9490,0
20240403,134300,280775440,9490,9490,9490,9490,0
20240403,134200,280775440,9490,9510,9510,9490,45
20240403,134100,280347980,9500,9500,9500,9500,0
20240403,134000,280347980,9500,9500,9500,9500,23
20240403,133900,280129480,9510,9510,9510,9510,0
20240403,133800,280129480,9510,9510,9510,9510,0
20240403,133700,280129480,9510,9510,9510,9510,28
20240403,133600,279863200,9510,9500,9510,9500,415
20240403,133500,275920650,9490,9490,9490,9490,494
20240403,133400,271232590,9490,9490,9490,9490,105
20240403,133300,270236140,9500,9500,9500,9480,254
20240403,133200,267823160,9480,9480,9480,9480,0
20240403,133100,267823160,9480,9480,9480,9480,1
20240403,133000,267813680,9500,9500,9500,9500,2
20240403,132900,267794680,9500,9490,9500,9490,400
20240403,132800,263995800,9490,9490,9490,9490,1
20240403,132700,263986310,9480,9480,9480,9480,7
20240403,132600,263919950,9480,9480,9480,9480,0
20240403,132500,263919950,9480,9480,9480,9480,0
20240403,132400,263919950,9480,9480,9480,9480,300
20240403,132300,261075950,9490,9490,9490,9490,101
20240403,132200,260117460,9480,9480,9480,9480,0
20240403,132100,260117460,9480,9480,9480,9480,0
20240403,132000,260117460,9480,9480,9480,9480,0
20240403,131900,260117460,9480,9480,9480,9480,0
20240403,131800,260117460,9480,9480,9480,9480,273
20240403,131700,257529420,9480,9480,9480,9480,0
20240403,131600,257529420,9480,9480,9480,9480,0
20240403,131500,257529420,9480,9480,9480,9480,0
20240403,131400,257529420,9480,9480,9480,9480,1
20240403,131300,257519940,9450,9450,9450,9450,61
20240403,131200,256943490,9440,9440,9440,9440,0
20240403,131100,256943490,9440,9440,9440,9440,0
20240403,131000,256943490,9440,9440,9440,9440,0
20240403,130900,256943490,9440,9440,9440,9440,1001
20240403,130800,247494050,9440,9440,9440,9440,0
20240403,130700,247494050,9440,9450,9450,9440,446
20240403,130600,243283750,9450,9450,9450,9450,0
20240403,130500,243283750,9450,9450,9450,9450,55
20240403,130400,242764000,9440,9440,9440,9440,10
20240403,130300,242669600,9440,9440,9440,9440,10
20240403,130200,242575200,9440,9440,9440,9440,54
20240403,130100,242065440,9440,9440,9440,9440,0
20240403,130000,242065440,9440,9440,9440,9440,0
20240403,125900,242065440,9440,9440,9440,9440,1
20240403,125800,242056000,9440,9440,9440,9440,531
20240403,125700,237043360,9440,9440,9440,9440,8
20240403,125600,236967840,9440,9440,9440,9440,0
20240403,125500,236967840,9440,9460,9460,9440,570
20240403,125400,231580660,9460,9460,9460,9460,20
20240403,125300,231391460,9460,9460,9460,9460,1
20240403,125200,231382000,9470,9470,9470,9470,0
20240403,125100,231382000,9470,9470,9470,9470,0
20240403,125000,231382000,9470,9470,9470,9470,49
20240403,124900,230917970,9470,9470,9470,9470,3
20240403,124800,230889560,9470,9470,9470,9470,28
20240403,124700,230624400,9470,9470,9470,9470,0
20240403,124600,230624400,9470,9470,9470,9470,27
20240403,124500,230368710,9470,9460,9470,9460,16
20240403,124400,230217300,9470,9470,9470,9470,1
20240403,124300,230207830,9470,9470,9470,9470,1
20240403,124200,230198360,9470,9470,9470,9470,1
20240403,124100,230188890,9470,9470,9470,9470,0
20240403,124000,230188890,9470,9470,9470,9470,2
20240403,123900,230169950,9450,9450,9450,9450,3
20240403,123800,230141600,9450,9450,9450,9450,0
20240403,123700,230141600,9450,9450,9450,9450,10
20240403,123600,230047100,9450,9450,9450,9450,0
20240403,123500,230047100,9450,9450,9450,9450,0
20240403,123400,230047100,9450,9450,9450,9450,31
20240403,123300,229754150,9450,9460,9460,9450,186
20240403,123200,227995530,9450,9450,9450,9450,0
20240403,123100,227995530,9450,9450,9450,9450,0
20240403,123000,227995530,9450,9450,9450,9450,0
20240403,122900,227995530,9450,9450,9450,9450,1
20240403,122800,227986080,9440,9440,9440,9440,600
20240403,122700,222322080,9440,9440,9440,9440,23
20240403,122600,222104960,9440,9440,9440,9440,0
20240403,122500,222104960,9440,9440,9440,9440,0
20240403,122400,222104960,9440,9450,9450,9440,220
20240403,122300,220028080,9440,9440,9440,9440,0
20240403,122200,220028080,9440,9440,9440,9440,0
20240403,122100,220028080,9440,9450,9450,9440,220
20240403,122000,217950230,9450,9450,9450,9450,0
20240403,121900,217950230,9450,9450,9450,9450,2
20240403,121800,217931330,9440,9440,9440,9440,0
20240403,121700,217931330,9440,9450,9450,9440,278
20240403,121600,215306080,9450,9450,9450,9450,0
20240403,121500,215306080,9450,9450,9450,9450,2
20240403,121400,215287180,9450,9450,9450,9450,0
20240403,121300,215287180,9450,9450,9450,9450,1
20240403,121200,215277730,9450,9450,9450,9450,0
20240403,121100,215277730,9450,9450,9450,9450,0
20240403,121000,215277730,9450,9450,9450,9450,45
20240403,120900,214852480,9450,9450,9450,9450,1
20240403,120800,214843030,9440,9440,9440,9440,0
20240403,120700,214843030,9440,9450,9480,9440,178
20240403,120600,213157760,9440,9440,9440,9440,0
20240403,120500,213157760,9440,9440,9440,9440,0
20240403,120400,213157760,9440,9440,9440,9440,501
20240403,120300,208428320,9450,9450,9450,9450,0
20240403,120200,208428320,9450,9450,9450,9450,0
20240403,120100,208428320,9450,9440,9450,9440,151
20240403,120000,207001520,9450,9450,9450,9450,0
20240403,115900,207001520,9450,9450,9450,9450,229
20240403,115800,204837470,9460,9460,9460,9460,0
20240403,115700,204837470,9460,9460,9460,9460,0
20240403,115600,204837470,9460,9460,9460,9460,22
20240403,115500,204629350,9450,9450,9450,9450,1
20240403,115400,204619900,9450,9450,9450,9450,0
20240403,115300,204619900,9450,9450,9450,9450,1
20240403,115200,204610450,9460,9460,9460,9460,100
20240403,115100,203664450,9460,9460,9460,9460,0
20240403,115000,203664450,9460,9460,9460,9460,3
20240403,114900,203636070,9450,9460,9460,9450,183
20240403,114800,201904920,9450,9450,9450,9450,0
20240403,114700,201904920,9450,9450,9450,9450,8
20240403,114600,201829320,9450,9450,9450,9450,0
20240403,114500,201829320,9450,9450,9460,9450,12
20240403,114400,201715820,9450,9450,9450,9450,0
20240403,114300,201715820,9450,9450,9450,9450,55
20240403,114200,201196070,9450,9450,9450,9450,12
20240403,114100,201082670,9450,9450,9450,9450,0
20240403,114000,201082670,9450,9450,9450,9450,0
20240403,113900,201082670,9450,9450,9450,9450,1
20240403,113800,201073220,9450,9450,9450,9450,200
20240403,113700,199183220,9450,9450,9450,9450,8
20240403,113600,199107620,9450,9450,9450,9450,0
20240403,113500,199107620,9450,9450,9450,9450,0
20240403,113400,199107620,9450,9450,9450,9450,101
20240403,113300,198153170,9480,9480,9480,9480,10
20240403,113200,198058370,9480,9480,9480,9480,0
20240403,113100,198058370,9480,9480,9480,9480,0
20240403,113000,198058370,9480,9480,9480,9480,1
20240403,112900,198048890,9450,9460,9460,9450,2
20240403,112800,198029980,9460,9460,9460,9460,0
20240403,112700,198029980,9460,9460,9460,9460,16
20240403,112600,197878620,9450,9450,9450,9450,0
20240403,112500,197878620,9450,9450,9450,9450,0
20240403,112400,197878620,9450,9450,9450,9450,0
20240403,112300,197878620,9450,9450,9450,9450,105
20240403,112200,196886370,9450,9450,9450,9450,0
20240403,112100,196886370,9450,9450,9450,9450,0
20240403,112000,196886370,9450,9450,9450,9450,0
20240403,111900,196886370,9450,9450,9450,9450,2
20240403,111800,196867470,9450,9450,9450,9450,0
20240403,111700,196867470,9450,9450,9450,9450,7
20240403,111600,196801320,9450,9450,9450,9450,125
20240403,111500,195620070,9450,9450,9450,9450,1
20240403,111400,195610620,9490,9460,9490,9460,102
20240403,111300,194645670,9450,9450,9450,9450,0
20240403,111200,194645670,9450,9450,9450,9450,0
20240403,111100,194645670,9450,9450,9450,9450,0
20240403,111000,194645670,9450,9450,9450,9450,2681
20240403,110900,169310220,9450,9460,9460,9450,353
20240403,110800,165970870,9450,9450,9450,9450,0
20240403,110700,165970870,9450,9450,9450,9450,108
20240403,110600,164950270,9460,9460,9460,9460,0
20240403,110500,164950270,9460,9460,9460,9460,1000
20240403,110400,155490270,9460,9460,9460,9460,0
20240403,110300,155490270,9460,9490,9490,9460,699
20240403,110200,148868820,9470,9470,9470,9470,0
20240403,110100,148868820,9470,9470,9470,9470,80
20240403,110000,148111220,9500,9500,9500,9500,3
20240403,105900,148082720,9500,9490,9500,9490,860
20240403,105800,139912840,9470,9470,9470,9470,0
20240403,105700,139912840,9470,9470,9470,9470,16
20240403,105600,139761320,9460,9460,9460,9460,0
20240403,105500,139761320,9460,9460,9460,9460,1
20240403,105400,139751860,9460,9460,9460,9460,10
20240403,105300,139657260,9460,9460,9460,9460,0
20240403,105200,139657260,9460,9470,9470,9460,85
20240403,105100,138852830,9460,9460,9460,9460,0
20240403,105000,138852830,9460,9460,9460,9460,1
20240403,104900,138843370,9460,9460,9460,9460,2
20240403,104800,138824450,9500,9500,9500,9500,0
20240403,104700,138824450,9500,9500,9500,9500,1
20240403,104600,138814950,9470,9470,9470,9470,0
20240403,104500,138814950,9470,9470,9470,9470,203
20240403,104400,136892540,9460,9460,9460,9460,1
20240403,104300,136883080,9460,9460,9460,9460,0
20240403,104200,136883080,9460,9460,9460,9460,0
20240403,104100,136883080,9460,9470,9470,9460,6
20240403,104000,136826310,9460,9460,9460,9460,0
20240403,103900,136826310,9460,9470,9470,9460,41
20240403,103800,136438070,9460,9460,9460,9460,0
20240403,103700,136438070,9460,9460,9460,9460,9
20240403,103600,136352930,9450,9450,9450,9450,0
20240403,103500,136352930,9450,9450,9450,9450,1
20240403,103400,136343480,9450,9450,9450,9450,147
20240403,103300,134954330,9450,9450,9450,9450,1
20240403,103200,134944880,9450,9450,9450,9450,447
20240403,103100,130720730,9450,9450,9450,9450,30
20240403,103000,130437230,9450,9450,9450,9450,0
20240403,102900,130437230,9450,9460,9460,9450,44
20240403,102800,130021010,9460,9460,9460,9460,1
20240403,102700,130011550,9460,9460,9460,9460,8
20240403,102600,129935870,9460,9460,9460,9460,55
20240403,102500,129415570,9450,9450,9450,9450,0
20240403,102400,129415570,9450,9450,9450,9450,0
20240403,102300,129415570,9450,9450,9450,9450,300
20240403,102200,126580570,9450,9450,9450,9450,0
20240403,102100,126580570,9450,9450,9450,9450,0
20240403,102000,126580570,9450,9450,9450,9450,47
20240403,101900,126136420,9460,9490,9490,9460,3
20240403,101800,126108000,9450,9450,9450,9450,220
20240403,101700,124029000,9450,9450,9450,9450,22
20240403,101600,123821100,9450,9450,9450,9450,0
20240403,101500,123821100,9450,9450,9450,9450,1
20240403,101400,123811650,9450,9450,9450,9450,1
20240403,101300,123802200,9450,9450,9450,9450,1
20240403,101200,123792750,9450,9460,9460,9450,134
20240403,101100,122525800,9460,9460,9460,9460,0
20240403,101000,122525800,9460,9460,9460,9460,0
20240403,100900,122525800,9460,9460,9460,9460,2
20240403,100800,122506880,9460,9460,9460,9460,0
20240403,100700,122506880,9460,9490,9490,9460,264
20240403,100600,120006310,9500,9500,9500,9500,5
20240403,100500,119958810,9500,9500,9500,9500,1
20240403,100400,119949310,9500,9500,9500,9500,6
20240403,100300,119892310,9490,9490,9490,9490,2
20240403,100200,119873330,9490,9490,9490,9490,0
20240403,100100,119873330,9490,9490,9490,9490,0
20240403,100000,119873330,9490,9490,9490,9490,0
20240403,095900,119873330,9490,9500,9500,9490,40
20240403,095800,119493340,9500,9500,9500,9490,7
20240403,095700,119426850,9500,9500,9500,9500,212
20240403,095600,117412850,9500,9500,9500,9500,32
20240403,095500,117108850,9500,9510,9520,9500,18
20240403,095400,116937670,9520,9520,9520,9520,9
20240403,095300,116851990,9520,9520,9520,9520,1
20240403,095200,116842470,9500,9500,9500,9500,0
20240403,095100,116842470,9500,9500,9500,9500,0
20240403,095000,116842470,9500,9500,9500,9500,0
20240403,094900,116842470,9500,9510,9510,9500,956
20240403,094800,107760460,9510,9500,9510,9500,603
20240403,094700,102031930,9500,9500,9500,9500,14
20240403,094600,101898930,9500,9500,9500,9500,0
20240403,094500,101898930,9500,9500,9500,9500,6
20240403,094400,101841930,9500,9500,9500,9500,0
20240403,094300,101841930,9500,9510,9510,9500,468
20240403,094200,97394650,9510,9520,9520,9510,210
20240403,094100,95395650,9520,9520,9520,9520,0
20240403,094000,95395650,9520,9520,9520,9520,0
20240403,093900,95395650,9520,9530,9540,9520,70
20240403,093800,94728260,9540,9540,9540,9540,0
20240403,093700,94728260,9540,9540,9540,9540,16
20240403,093600,94575620,9550,9550,9550,9550,11
20240403,093500,94470570,9550,9520,9550,9520,317
20240403,093400,91444960,9530,9540,9540,9530,27
20240403,093300,91187390,9560,9530,9560,9530,25
20240403,093200,90949100,9510,9510,9510,9510,0
20240403,093100,90949100,9510,9510,9510,9510,0
20240403,093000,90949100,9510,9490,9510,9490,1352
20240403,092900,78103850,9470,9490,9490,9470,60
20240403,092800,77534470,9500,9470,9500,9470,285
20240403,092700,74830870,9470,9440,9470,9440,145
20240403,092600,73458710,9440,9440,9440,9440,0
20240403,092500,73458710,9440,9440,9440,9440,1
20240403,092400,73449270,9450,9440,9450,9440,156
20240403,092300,71975130,9440,9440,9440,9440,139
20240403,092200,70662970,9450,9450,9450,9450,0
20240403,092100,70662970,9450,9440,9450,9440,1746
20240403,092000,54173220,9440,9440,9440,9440,0
20240403,091900,54173220,9440,9440,9440,9440,79
20240403,091800,53427460,9440,9440,9440,9440,43
20240403,091700,53021540,9440,9450,9450,9440,24
20240403,091600,52794880,9430,9430,9430,9430,58
20240403,091500,52247940,9430,9450,9450,9430,1039
20240403,091400,42448170,9450,9440,9450,9430,797
20240403,091300,34924460,9440,9450,9450,9440,16
20240403,091200,34773270,9450,9460,9460,9450,21
20240403,091100,34574660,9450,9450,9450,9450,0
20240403,091000,34574660,9450,9450,9450,9450,201
20240403,090900,32675210,9450,9450,9450,9440,678
20240403,090800,26268160,9450,9450,9450,9450,456
20240403,090700,21958960,9460,9460,9460,9460,13
20240403,090600,21835980,9470,9470,9470,9460,99
20240403,090500,20899420,9470,9470,9470,9460,1068
20240403,090400,10792480,9470,9500,9500,9470,39
20240403,090300,10422900,9500,9500,9500,9500,30
20240403,090200,10137900,9510,9500,9510,9500,100
20240403,090100,9187170,9470,9470,9470,9470,28
20240403,090000,8922010,9470,9460,9500,9460,943