KissMeData/175140/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,200800,1581016925,4765,4765,4765,4765,538
20240403,200700,1581016925,4765,4765,4765,4765,0
20240403,200600,1581016925,4765,4765,4765,4765,0
20240403,200500,1581016925,4765,4765,4765,4765,0
20240403,200400,1581016925,4765,4765,4765,4765,0
20240403,200300,1581016925,4765,4765,4765,4765,0
20240403,200200,1581016925,4765,4765,4765,4765,0
20240403,200100,1581016925,4765,4765,4765,4765,0
20240403,200000,1581016925,4765,4765,4765,4765,0
20240403,195900,1581016925,4765,4765,4765,4765,0
20240403,195800,1581016925,4765,4765,4765,4765,0
20240403,195700,1581016925,4765,4765,4765,4765,0
20240403,195600,1581016925,4765,4765,4765,4765,0
20240403,195500,1581016925,4765,4765,4765,4765,0
20240403,195400,1581016925,4765,4765,4765,4765,0
20240403,195300,1581016925,4765,4765,4765,4765,0
20240403,195200,1581016925,4765,4765,4765,4765,0
20240403,195100,1581016925,4765,4765,4765,4765,0
20240403,195000,1581016925,4765,4765,4765,4765,0
20240403,194900,1581016925,4765,4765,4765,4765,0
20240403,194800,1581016925,4765,4765,4765,4765,0
20240403,194700,1581016925,4765,4765,4765,4765,0
20240403,194600,1581016925,4765,4765,4765,4765,0
20240403,194500,1581016925,4765,4765,4765,4765,0
20240403,194400,1581016925,4765,4765,4765,4765,0
20240403,194300,1581016925,4765,4765,4765,4765,0
20240403,194200,1581016925,4765,4765,4765,4765,0
20240403,194100,1581016925,4765,4765,4765,4765,0
20240403,194000,1581016925,4765,4765,4765,4765,0
20240403,193900,1581016925,4765,4765,4765,4765,0
20240403,193800,1581016925,4765,4765,4765,4765,538
20240403,193700,1581016925,4765,4765,4765,4765,0
20240403,193600,1581016925,4765,4765,4765,4765,0
20240403,193500,1581016925,4765,4765,4765,4765,0
20240403,193400,1581016925,4765,4765,4765,4765,0
20240403,193300,1581016925,4765,4765,4765,4765,0
20240403,193200,1581016925,4765,4765,4765,4765,0
20240403,193100,1581016925,4765,4765,4765,4765,0
20240403,193000,1581016925,4765,4765,4765,4765,0
20240403,192900,1581016925,4765,4765,4765,4765,0
20240403,192800,1581016925,4765,4765,4765,4765,0
20240403,192700,1581016925,4765,4765,4765,4765,0
20240403,192600,1581016925,4765,4765,4765,4765,0
20240403,192500,1581016925,4765,4765,4765,4765,0
20240403,192400,1581016925,4765,4765,4765,4765,0
20240403,192300,1581016925,4765,4765,4765,4765,0
20240403,192200,1581016925,4765,4765,4765,4765,0
20240403,192100,1581016925,4765,4765,4765,4765,0
20240403,192000,1581016925,4765,4765,4765,4765,0
20240403,191900,1581016925,4765,4765,4765,4765,0
20240403,191800,1581016925,4765,4765,4765,4765,0
20240403,191700,1581016925,4765,4765,4765,4765,0
20240403,191600,1581016925,4765,4765,4765,4765,0
20240403,191500,1581016925,4765,4765,4765,4765,0
20240403,191400,1581016925,4765,4765,4765,4765,0
20240403,191300,1581016925,4765,4765,4765,4765,0
20240403,191200,1581016925,4765,4765,4765,4765,0
20240403,191100,1581016925,4765,4765,4765,4765,0
20240403,191000,1581016925,4765,4765,4765,4765,0
20240403,190900,1581016925,4765,4765,4765,4765,0
20240403,190800,1581016925,4765,4765,4765,4765,538
20240403,190700,1581016925,4765,4765,4765,4765,0
20240403,190600,1581016925,4765,4765,4765,4765,0
20240403,190500,1581016925,4765,4765,4765,4765,0
20240403,190400,1581016925,4765,4765,4765,4765,0
20240403,190300,1581016925,4765,4765,4765,4765,0
20240403,190200,1581016925,4765,4765,4765,4765,0
20240403,190100,1581016925,4765,4765,4765,4765,0
20240403,190000,1581016925,4765,4765,4765,4765,0
20240403,185900,1581016925,4765,4765,4765,4765,0
20240403,185800,1581016925,4765,4765,4765,4765,0
20240403,185700,1581016925,4765,4765,4765,4765,0
20240403,185600,1581016925,4765,4765,4765,4765,0
20240403,185500,1581016925,4765,4765,4765,4765,0
20240403,185400,1581016925,4765,4765,4765,4765,0
20240403,185300,1581016925,4765,4765,4765,4765,0
20240403,185200,1581016925,4765,4765,4765,4765,0
20240403,185100,1581016925,4765,4765,4765,4765,0
20240403,185000,1581016925,4765,4765,4765,4765,0
20240403,184900,1581016925,4765,4765,4765,4765,0
20240403,184800,1581016925,4765,4765,4765,4765,0
20240403,184700,1581016925,4765,4765,4765,4765,0
20240403,184600,1581016925,4765,4765,4765,4765,0
20240403,184500,1581016925,4765,4765,4765,4765,0
20240403,184400,1581016925,4765,4765,4765,4765,0
20240403,184300,1581016925,4765,4765,4765,4765,0
20240403,184200,1581016925,4765,4765,4765,4765,0
20240403,184100,1581016925,4765,4765,4765,4765,0
20240403,184000,1581016925,4765,4765,4765,4765,0
20240403,183900,1581016925,4765,4765,4765,4765,0
20240403,183800,1581016925,4765,4765,4765,4765,538
20240403,183700,1581016925,4765,4765,4765,4765,0
20240403,183600,1581016925,4765,4765,4765,4765,0
20240403,183500,1581016925,4765,4765,4765,4765,0
20240403,183400,1581016925,4765,4765,4765,4765,0
20240403,183300,1581016925,4765,4765,4765,4765,0
20240403,183200,1581016925,4765,4765,4765,4765,0
20240403,183100,1581016925,4765,4765,4765,4765,0
20240403,183000,1581016925,4765,4765,4765,4765,0
20240403,182900,1581016925,4765,4765,4765,4765,0
20240403,182800,1581016925,4765,4765,4765,4765,0
20240403,182700,1581016925,4765,4765,4765,4765,0
20240403,182600,1581016925,4765,4765,4765,4765,0
20240403,182500,1581016925,4765,4765,4765,4765,0
20240403,182400,1581016925,4765,4765,4765,4765,0
20240403,182300,1581016925,4765,4765,4765,4765,0
20240403,182200,1581016925,4765,4765,4765,4765,0
20240403,182100,1581016925,4765,4765,4765,4765,0
20240403,182000,1581016925,4765,4765,4765,4765,0
20240403,181900,1581016925,4765,4765,4765,4765,0
20240403,181800,1581016925,4765,4765,4765,4765,0
20240403,181700,1581016925,4765,4765,4765,4765,0
20240403,181600,1581016925,4765,4765,4765,4765,0
20240403,181500,1581016925,4765,4765,4765,4765,0
20240403,181400,1581016925,4765,4765,4765,4765,0
20240403,181300,1581016925,4765,4765,4765,4765,0
20240403,181200,1581016925,4765,4765,4765,4765,0
20240403,181100,1581016925,4765,4765,4765,4765,0
20240403,181000,1581016925,4765,4765,4765,4765,0
20240403,180900,1581016925,4765,4765,4765,4765,0
20240403,180800,1581016925,4765,4765,4765,4765,538
20240403,180700,1581016925,4765,4765,4765,4765,0
20240403,180600,1581016925,4765,4765,4765,4765,0
20240403,180500,1581016925,4765,4765,4765,4765,0
20240403,180400,1581016925,4765,4765,4765,4765,0
20240403,180300,1581016925,4765,4765,4765,4765,0
20240403,180200,1581016925,4765,4765,4765,4765,0
20240403,180100,1581016925,4765,4765,4765,4765,0
20240403,180000,1581016925,4765,4765,4765,4765,0
20240403,175900,1581016925,4765,4765,4765,4765,0
20240403,175800,1581016925,4765,4765,4765,4765,0
20240403,175700,1581016925,4765,4765,4765,4765,0
20240403,175600,1581016925,4765,4765,4765,4765,0
20240403,175500,1581016925,4765,4765,4765,4765,0
20240403,175400,1581016925,4765,4765,4765,4765,0
20240403,175300,1581016925,4765,4765,4765,4765,0
20240403,175200,1581016925,4765,4765,4765,4765,0
20240403,175100,1581016925,4765,4765,4765,4765,0
20240403,175000,1581016925,4765,4765,4765,4765,0
20240403,174900,1581016925,4765,4765,4765,4765,0
20240403,174800,1581016925,4765,4765,4765,4765,0
20240403,174700,1581016925,4765,4765,4765,4765,0
20240403,174600,1581016925,4765,4765,4765,4765,0
20240403,174500,1581016925,4765,4765,4765,4765,0
20240403,174400,1581016925,4765,4765,4765,4765,0
20240403,174300,1581016925,4765,4765,4765,4765,0
20240403,174200,1581016925,4765,4765,4765,4765,0
20240403,174100,1581016925,4765,4765,4765,4765,0
20240403,174000,1581016925,4765,4765,4765,4765,0
20240403,173900,1581016925,4765,4765,4765,4765,0
20240403,173800,1581016925,4765,4765,4765,4765,538
20240403,173700,1581016925,4765,4765,4765,4765,0
20240403,173600,1581016925,4765,4765,4765,4765,0
20240403,173500,1581016925,4765,4765,4765,4765,0
20240403,173400,1581016925,4765,4765,4765,4765,0
20240403,173300,1581016925,4765,4765,4765,4765,0
20240403,173200,1581016925,4765,4765,4765,4765,0
20240403,173100,1581016925,4765,4765,4765,4765,0
20240403,173000,1581016925,4765,4765,4765,4765,0
20240403,172900,1581016925,4765,4765,4765,4765,0
20240403,172800,1581016925,4765,4765,4765,4765,0
20240403,172700,1581016925,4765,4765,4765,4765,0
20240403,172600,1581016925,4765,4765,4765,4765,0
20240403,172500,1581016925,4765,4765,4765,4765,0
20240403,172400,1581016925,4765,4765,4765,4765,0
20240403,172300,1581016925,4765,4765,4765,4765,0
20240403,172200,1581016925,4765,4765,4765,4765,0
20240403,172100,1581016925,4765,4765,4765,4765,0
20240403,172000,1581016925,4765,4765,4765,4765,0
20240403,171900,1581016925,4765,4765,4765,4765,0
20240403,171800,1581016925,4765,4765,4765,4765,0
20240403,171700,1581016925,4765,4765,4765,4765,0
20240403,171600,1581016925,4765,4765,4765,4765,0
20240403,171500,1581016925,4765,4765,4765,4765,0
20240403,171400,1581016925,4765,4765,4765,4765,0
20240403,171300,1581016925,4765,4765,4765,4765,0
20240403,171200,1581016925,4765,4765,4765,4765,0
20240403,171100,1581016925,4765,4765,4765,4765,0
20240403,171000,1581016925,4765,4765,4765,4765,0
20240403,170900,1581016925,4765,4765,4765,4765,0
20240403,170800,1581016925,4765,4765,4765,4765,538
20240403,170700,1581016925,4765,4765,4765,4765,0
20240403,170600,1581016925,4765,4765,4765,4765,0
20240403,170500,1581016925,4765,4765,4765,4765,0
20240403,170400,1581016925,4765,4765,4765,4765,0
20240403,170300,1581016925,4765,4765,4765,4765,0
20240403,170200,1581016925,4765,4765,4765,4765,0
20240403,170100,1581016925,4765,4765,4765,4765,0
20240403,170000,1581016925,4765,4765,4765,4765,0
20240403,165900,1581016925,4765,4765,4765,4765,0
20240403,165800,1581016925,4765,4765,4765,4765,0
20240403,165700,1581016925,4765,4765,4765,4765,0
20240403,165600,1581016925,4765,4765,4765,4765,0
20240403,165500,1581016925,4765,4765,4765,4765,0
20240403,165400,1581016925,4765,4765,4765,4765,0
20240403,165300,1581016925,4765,4765,4765,4765,0
20240403,165200,1581016925,4765,4765,4765,4765,0
20240403,165100,1581016925,4765,4765,4765,4765,0
20240403,165000,1581016925,4765,4765,4765,4765,0
20240403,164900,1581016925,4765,4765,4765,4765,0
20240403,164800,1581016925,4765,4765,4765,4765,0
20240403,164700,1581016925,4765,4765,4765,4765,0
20240403,164600,1581016925,4765,4765,4765,4765,0
20240403,164500,1581016925,4765,4765,4765,4765,0
20240403,164400,1581016925,4765,4765,4765,4765,0
20240403,164300,1581016925,4765,4765,4765,4765,0
20240403,164200,1581016925,4765,4765,4765,4765,0
20240403,164100,1581016925,4765,4765,4765,4765,0
20240403,164000,1581016925,4765,4765,4765,4765,0
20240403,163900,1581016925,4765,4765,4765,4765,0
20240403,163800,1581016925,4765,4765,4765,4765,538
20240403,163700,1581016925,4765,4765,4765,4765,0
20240403,163600,1581016925,4765,4765,4765,4765,0
20240403,163500,1581016925,4765,4765,4765,4765,0
20240403,163400,1581016925,4765,4765,4765,4765,0
20240403,163300,1581016925,4765,4765,4765,4765,0
20240403,163200,1581016925,4765,4765,4765,4765,0
20240403,163100,1581016925,4765,4765,4765,4765,0
20240403,163000,1581016925,4765,4765,4765,4765,0
20240403,162900,1581016925,4765,4765,4765,4765,0
20240403,162800,1581016925,4765,4765,4765,4765,0
20240403,162700,1581016925,4765,4765,4765,4765,0
20240403,162600,1581016925,4765,4765,4765,4765,0
20240403,162500,1581016925,4765,4765,4765,4765,0
20240403,162400,1581016925,4765,4765,4765,4765,0
20240403,162300,1581016925,4765,4765,4765,4765,0
20240403,162200,1581016925,4765,4765,4765,4765,0
20240403,162100,1581016925,4765,4765,4765,4765,0
20240403,162000,1581016925,4765,4765,4765,4765,0
20240403,161900,1581016925,4765,4765,4765,4765,0
20240403,161800,1581016925,4765,4765,4765,4765,0
20240403,161700,1581016925,4765,4765,4765,4765,0
20240403,161600,1581016925,4765,4765,4765,4765,0
20240403,161500,1581016925,4765,4765,4765,4765,0
20240403,161400,1581016925,4765,4765,4765,4765,0
20240403,161300,1581016925,4765,4765,4765,4765,0
20240403,161200,1581016925,4765,4765,4765,4765,0
20240403,161100,1581016925,4765,4765,4765,4765,0
20240403,161000,1581016925,4765,4765,4765,4765,0
20240403,160900,1581016925,4765,4765,4765,4765,0
20240403,160800,1581016925,4765,4765,4765,4765,538
20240403,160700,1581016925,4765,4765,4765,4765,0
20240403,160600,1581016925,4765,4765,4765,4765,0
20240403,160500,1581016925,4765,4765,4765,4765,0
20240403,160400,1581016925,4765,4765,4765,4765,0
20240403,160300,1581016925,4765,4765,4765,4765,0
20240403,160200,1581016925,4765,4765,4765,4765,0
20240403,160100,1581016925,4765,4765,4765,4765,0
20240403,160000,1581016925,4765,4765,4765,4765,0
20240403,155900,1581016925,4765,4765,4765,4765,0
20240403,155800,1581016925,4765,4765,4765,4765,0
20240403,155700,1581016925,4765,4765,4765,4765,0
20240403,155600,1581016925,4765,4765,4765,4765,0
20240403,155500,1581016925,4765,4765,4765,4765,0
20240403,155400,1581016925,4765,4765,4765,4765,0
20240403,155300,1581016925,4765,4765,4765,4765,0
20240403,155200,1581016925,4765,4765,4765,4765,0
20240403,155100,1581016925,4765,4765,4765,4765,0
20240403,155000,1581016925,4765,4765,4765,4765,0
20240403,154900,1581016925,4765,4765,4765,4765,0
20240403,154800,1581016925,4765,4765,4765,4765,0
20240403,154700,1581016925,4765,4765,4765,4765,0
20240403,154600,1581016925,4765,4765,4765,4765,0
20240403,154500,1581016925,4765,4765,4765,4765,0
20240403,154400,1581016925,4765,4765,4765,4765,0
20240403,154300,1581016925,4765,4765,4765,4765,0
20240403,154200,1581016925,4765,4765,4765,4765,0
20240403,154100,1581016925,4765,4765,4765,4765,0
20240403,154000,1581016925,4765,4765,4765,4765,0
20240403,153900,1581016925,4765,4765,4765,4765,0
20240403,153800,1581016925,4765,4765,4765,4765,538
20240403,153700,1581016925,4765,4765,4765,4765,0
20240403,153600,1581016925,4765,4765,4765,4765,0
20240403,153500,1581016925,4765,4765,4765,4765,0
20240403,153400,1581016925,4765,4765,4765,4765,0
20240403,153300,1581016925,4765,4765,4765,4765,0
20240403,153200,1581016925,4765,4765,4765,4765,0
20240403,153100,1581016925,4765,4765,4765,4765,0
20240403,153000,1581016925,4765,4765,4765,4765,538
20240403,152900,1578453355,4775,4775,4775,4775,0
20240403,152800,1578453355,4775,4775,4775,4775,0
20240403,152700,1578453355,4775,4775,4775,4775,0
20240403,152600,1578453355,4775,4775,4775,4775,0
20240403,152500,1578453355,4775,4775,4775,4775,0
20240403,152400,1578453355,4775,4775,4775,4775,0
20240403,152300,1578453355,4775,4775,4775,4775,0
20240403,152200,1578453355,4775,4775,4775,4775,0
20240403,152100,1578453355,4775,4775,4775,4775,0
20240403,152000,1578453355,4775,4775,4775,4775,0
20240403,151900,1578453355,4775,4775,4775,4775,20
20240403,151800,1578357855,4775,4775,4775,4775,56
20240403,151700,1578090455,4775,4775,4775,4775,0
20240403,151600,1578090455,4775,4775,4775,4775,5
20240403,151500,1578066580,4765,4765,4765,4765,401
20240403,151400,1576155815,4760,4765,4765,4760,601
20240403,151300,1573292065,4750,4760,4760,4750,887
20240403,151200,1569076185,4765,4770,4770,4765,1200
20240403,151100,1563353520,4770,4770,4770,4770,0
20240403,151000,1563353520,4770,4770,4770,4770,9
20240403,150900,1563310590,4750,4750,4750,4750,0
20240403,150800,1563310590,4750,4760,4760,4750,2265
20240403,150700,1552539580,4760,4760,4760,4760,485
20240403,150600,1550230980,4765,4765,4765,4765,191
20240403,150500,1549320865,4770,4765,4770,4765,833
20240403,150400,1545350070,4780,4780,4780,4780,16
20240403,150300,1545273590,4760,4765,4765,4760,2100
20240403,150200,1535277095,4765,4775,4775,4765,174
20240403,150100,1534446700,4775,4775,4775,4775,6
20240403,150000,1534418050,4775,4780,4780,4775,315
20240403,145900,1532912440,4780,4780,4780,4780,0
20240403,145800,1532912440,4780,4780,4780,4780,24
20240403,145700,1532797720,4770,4770,4770,4770,0
20240403,145600,1532797720,4770,4775,4775,4770,463
20240403,145500,1530587220,4770,4770,4770,4765,159
20240403,145400,1529829060,4770,4770,4770,4770,0
20240403,145300,1529829060,4770,4770,4770,4770,1
20240403,145200,1529824290,4770,4775,4775,4770,223
20240403,145100,1528759870,4770,4770,4770,4770,35
20240403,145000,1528592920,4775,4775,4775,4775,50
20240403,144900,1528354170,4770,4770,4770,4770,7
20240403,144800,1528320780,4760,4760,4760,4760,8
20240403,144700,1528282700,4755,4755,4755,4755,300
20240403,144600,1526856200,4755,4765,4765,4755,361
20240403,144500,1525136615,4765,4765,4765,4765,25
20240403,144400,1525017490,4760,4760,4760,4760,0
20240403,144300,1525017490,4760,4760,4760,4760,0
20240403,144200,1525017490,4760,4760,4760,4760,110
20240403,144100,1524493890,4760,4765,4765,4760,30
20240403,144000,1524351040,4760,4760,4760,4760,0
20240403,143900,1524351040,4760,4760,4760,4760,10
20240403,143800,1524303440,4760,4760,4760,4760,2
20240403,143700,1524293920,4760,4760,4760,4760,310
20240403,143600,1522818320,4775,4770,4775,4770,50
20240403,143500,1522579790,4770,4775,4775,4770,2108
20240403,143400,1512524090,4775,4775,4775,4775,80
20240403,143300,1512142090,4780,4780,4780,4780,0
20240403,143200,1512142090,4780,4780,4780,4780,0
20240403,143100,1512142090,4780,4785,4785,4780,88
20240403,143000,1511721400,4795,4795,4795,4795,0
20240403,142900,1511721400,4795,4795,4795,4795,90
20240403,142800,1511289850,4795,4790,4795,4790,4
20240403,142700,1511270680,4785,4785,4785,4785,63
20240403,142600,1510969225,4790,4790,4790,4790,50
20240403,142500,1510729725,4790,4780,4790,4780,401
20240403,142400,1508808950,4785,4785,4785,4785,6
20240403,142300,1508780240,4790,4790,4790,4790,0
20240403,142200,1508780240,4790,4790,4790,4790,100
20240403,142100,1508301240,4790,4790,4795,4790,4
20240403,142000,1508282075,4790,4790,4790,4790,0
20240403,141900,1508282075,4790,4790,4790,4790,8
20240403,141800,1508243755,4775,4785,4785,4775,164
20240403,141700,1507460030,4785,4805,4815,4785,278
20240403,141600,1506128575,4800,4800,4800,4800,0
20240403,141500,1506128575,4800,4800,4800,4800,52
20240403,141400,1505878975,4800,4800,4800,4800,0
20240403,141300,1505878975,4800,4800,4800,4800,54
20240403,141200,1505619775,4800,4800,4800,4800,23
20240403,141100,1505509375,4810,4795,4810,4795,103
20240403,141000,1505014395,4800,4775,4805,4775,1956
20240403,140900,1495619910,4770,4770,4770,4770,0
20240403,140800,1495619910,4770,4770,4770,4770,0
20240403,140700,1495619910,4770,4765,4770,4765,718
20240403,140600,1492197515,4765,4745,4765,4745,999
20240403,140500,1487447310,4740,4740,4740,4740,0
20240403,140400,1487447310,4740,4740,4740,4740,0
20240403,140300,1487447310,4740,4740,4740,4740,0
20240403,140200,1487447310,4740,4740,4740,4740,52
20240403,140100,1487200830,4735,4735,4735,4735,0
20240403,140000,1487200830,4735,4725,4735,4725,256
20240403,135900,1485991170,4735,4735,4735,4735,10
20240403,135800,1485943820,4740,4740,4745,4740,502
20240403,135700,1483561840,4745,4735,4745,4730,14
20240403,135600,1483495545,4735,4735,4735,4735,3
20240403,135500,1483481340,4735,4735,4735,4735,0
20240403,135400,1483481340,4735,4735,4735,4725,803
20240403,135300,1479682495,4740,4740,4740,4740,18
20240403,135200,1479597175,4745,4745,4745,4745,128
20240403,135100,1478989815,4745,4745,4745,4745,18
20240403,135000,1478904405,4750,4750,4750,4750,0
20240403,134900,1478904405,4750,4750,4750,4750,3
20240403,134800,1478890155,4760,4750,4760,4750,38
20240403,134700,1478709375,4755,4750,4760,4750,619
20240403,134600,1475763215,4745,4740,4750,4740,671
20240403,134500,1472577960,4740,4735,4740,4735,317
20240403,134400,1471075405,4735,4730,4735,4725,3301
20240403,134300,1455477145,4735,4735,4735,4735,0
20240403,134200,1455477145,4735,4735,4735,4735,0
20240403,134100,1455477145,4735,4735,4735,4735,0
20240403,134000,1455477145,4735,4735,4735,4735,235
20240403,133900,1454364420,4730,4730,4730,4730,0
20240403,133800,1454364420,4730,4730,4730,4730,0
20240403,133700,1454364420,4730,4730,4730,4730,0
20240403,133600,1454364420,4730,4730,4730,4730,0
20240403,133500,1454364420,4730,4730,4730,4730,22
20240403,133400,1454260360,4735,4735,4735,4735,0
20240403,133300,1454260360,4735,4735,4735,4735,0
20240403,133200,1454260360,4735,4735,4735,4735,0
20240403,133100,1454260360,4735,4730,4735,4730,224
20240403,133000,1453200490,4730,4730,4730,4730,75
20240403,132900,1452845740,4735,4735,4735,4735,20
20240403,132800,1452751040,4735,4735,4735,4735,20
20240403,132700,1452656340,4735,4735,4735,4735,0
20240403,132600,1452656340,4735,4730,4735,4730,27
20240403,132500,1452528510,4745,4745,4745,4745,0
20240403,132400,1452528510,4745,4745,4745,4745,0
20240403,132300,1452528510,4745,4745,4745,4745,0
20240403,132200,1452528510,4745,4720,4745,4720,6
20240403,132100,1452500115,4705,4715,4715,4705,4003
20240403,132000,1433650095,4715,4735,4735,4715,2021
20240403,131900,1424114430,4740,4740,4740,4740,0
20240403,131800,1424114430,4740,4730,4740,4730,110
20240403,131700,1423594030,4745,4750,4750,4745,181
20240403,131600,1422734490,4750,4750,4750,4750,0
20240403,131500,1422734490,4750,4755,4755,4750,900
20240403,131400,1418457695,4760,4760,4760,4760,152
20240403,131300,1417734175,4760,4760,4760,4760,0
20240403,131200,1417734175,4760,4760,4760,4760,10
20240403,131100,1417686575,4760,4760,4760,4755,1011
20240403,131000,1412877960,4760,4760,4760,4760,0
20240403,130900,1412877960,4760,4765,4765,4760,224
20240403,130800,1411811580,4765,4765,4765,4760,502
20240403,130700,1409420390,4765,4765,4765,4765,0
20240403,130600,1409420390,4765,4765,4765,4765,0
20240403,130500,1409420390,4765,4765,4765,4765,200
20240403,130400,1408467390,4770,4770,4770,4770,0
20240403,130300,1408467390,4770,4770,4770,4770,0
20240403,130200,1408467390,4770,4770,4770,4770,20
20240403,130100,1408371990,4770,4770,4770,4770,5
20240403,130000,1408348140,4770,4765,4770,4765,96
20240403,125900,1407890600,4770,4770,4770,4770,0
20240403,125800,1407890600,4770,4770,4770,4770,36
20240403,125700,1407718880,4760,4760,4760,4760,0
20240403,125600,1407718880,4760,4765,4765,4760,1210
20240403,125500,1401953730,4765,4765,4765,4765,702
20240403,125400,1398608700,4770,4770,4770,4770,210
20240403,125300,1397607000,4770,4770,4770,4770,0
20240403,125200,1397607000,4770,4775,4775,4770,1307
20240403,125100,1391367110,4775,4775,4775,4775,0
20240403,125000,1391367110,4775,4775,4775,4775,50
20240403,124900,1391128360,4775,4770,4805,4770,1404
20240403,124800,1384415260,4765,4755,4765,4755,2914
20240403,124700,1370549060,4745,4720,4745,4720,8626
20240403,124600,1329745725,4720,4720,4720,4720,118
20240403,124500,1329188765,4715,4715,4715,4715,0
20240403,124400,1329188765,4715,4715,4715,4715,0
20240403,124300,1329188765,4715,4715,4715,4715,0
20240403,124200,1329188765,4715,4715,4715,4715,15
20240403,124100,1329118040,4715,4715,4715,4715,25
20240403,124000,1329000165,4715,4715,4715,4715,0
20240403,123900,1329000165,4715,4715,4715,4715,0
20240403,123800,1329000165,4715,4715,4715,4715,0
20240403,123700,1329000165,4715,4715,4715,4715,10
20240403,123600,1328953015,4715,4715,4715,4715,0
20240403,123500,1328953015,4715,4715,4715,4715,0
20240403,123400,1328953015,4715,4715,4715,4715,2
20240403,123300,1328943585,4715,4715,4715,4715,9
20240403,123200,1328901150,4715,4720,4720,4715,87
20240403,123100,1328490865,4720,4720,4720,4715,2311
20240403,123000,1317582950,4720,4715,4720,4715,2977
20240403,122900,1303532695,4720,4720,4720,4720,0
20240403,122800,1303532695,4720,4720,4720,4720,0
20240403,122700,1303532695,4720,4720,4720,4720,0
20240403,122600,1303532695,4720,4720,4720,4720,0
20240403,122500,1303532695,4720,4720,4720,4720,0
20240403,122400,1303532695,4720,4720,4720,4720,1007
20240403,122300,1298779655,4720,4720,4720,4720,0
20240403,122200,1298779655,4720,4725,4725,4720,4000
20240403,122100,1279899605,4730,4730,4730,4730,1000
20240403,122000,1275169605,4730,4730,4730,4730,212
20240403,121900,1274166845,4730,4730,4730,4730,138
20240403,121800,1273514105,4720,4720,4720,4720,0
20240403,121700,1273514105,4720,4720,4720,4720,127
20240403,121600,1272914665,4720,4720,4720,4720,3
20240403,121500,1272900505,4720,4720,4720,4720,0
20240403,121400,1272900505,4720,4720,4720,4720,0
20240403,121300,1272900505,4720,4720,4720,4720,0
20240403,121200,1272900505,4720,4720,4720,4720,0
20240403,121100,1272900505,4720,4720,4720,4720,0
20240403,121000,1272900505,4720,4720,4720,4720,0
20240403,120900,1272900505,4720,4720,4720,4720,0
20240403,120800,1272900505,4720,4720,4720,4720,4
20240403,120700,1272881625,4720,4720,4720,4720,0
20240403,120600,1272881625,4720,4715,4720,4715,79
20240403,120500,1272508920,4720,4720,4725,4720,410
20240403,120400,1270573715,4730,4730,4730,4730,0
20240403,120300,1270573715,4730,4715,4730,4715,155
20240403,120200,1269840655,4715,4715,4715,4715,0
20240403,120100,1269840655,4715,4725,4730,4715,11
20240403,120000,1269788755,4705,4705,4705,4705,0
20240403,115900,1269788755,4705,4710,4710,4705,32
20240403,115800,1269638185,4710,4710,4710,4710,8
20240403,115700,1269600505,4685,4685,4685,4685,40
20240403,115600,1269413105,4685,4685,4685,4685,50
20240403,115500,1269178855,4680,4680,4680,4680,30
20240403,115400,1269038455,4685,4665,4685,4660,572
20240403,115300,1266366220,4660,4680,4680,4655,5250
20240403,115200,1241919395,4680,4685,4685,4670,1337
20240403,115100,1235673875,4685,4685,4685,4680,504
20240403,115000,1233314780,4690,4690,4690,4680,3288
20240403,114900,1217925820,4690,4690,4690,4690,700
20240403,114800,1214642820,4690,4690,4690,4690,1800
20240403,114700,1206200820,4695,4695,4695,4695,500
20240403,114600,1203853320,4695,4700,4705,4690,10434
20240403,114500,1154909185,4695,4700,4700,4695,660
20240403,114400,1151809930,4705,4710,4710,4700,97
20240403,114300,1151353770,4705,4700,4705,4690,146
20240403,114200,1150668670,4700,4700,4700,4700,73
20240403,114100,1150325570,4700,4710,4710,4700,142
20240403,114000,1149658155,4695,4690,4700,4690,915
20240403,113900,1145366465,4690,4690,4690,4690,558
20240403,113800,1142749445,4690,4700,4700,4690,470
20240403,113700,1140544815,4700,4700,4700,4700,80
20240403,113600,1140168815,4700,4695,4700,4695,360
20240403,113500,1138478125,4700,4720,4720,4685,32770
20240403,113400,984420440,4725,4720,4735,4715,2851
20240403,113300,970975265,4735,4735,4735,4735,15
20240403,113200,970904240,4735,4730,4735,4715,3064
20240403,113100,956446485,4715,4720,4720,4710,202
20240403,113000,955494780,4715,4720,4720,4715,210
20240403,112900,954504190,4730,4720,4730,4715,505
20240403,112800,952122585,4720,4740,4740,4720,972
20240403,112700,947534655,4740,4730,4740,4725,31
20240403,112600,947388065,4715,4725,4725,4715,5000
20240403,112500,923793815,4725,4725,4725,4725,200
20240403,112400,922848815,4725,4730,4730,4725,3926
20240403,112300,904295835,4730,4745,4745,4730,15450
20240403,112200,831111830,4745,4745,4745,4745,220
20240403,112100,830067930,4745,4750,4750,4745,894
20240403,112000,825825830,4760,4760,4760,4760,0
20240403,111900,825825830,4760,4760,4760,4760,0
20240403,111800,825825830,4760,4760,4760,4760,149
20240403,111700,825116590,4760,4750,4760,4745,333
20240403,111600,823535500,4760,4760,4760,4760,11
20240403,111500,823483140,4760,4760,4760,4760,3
20240403,111400,823468860,4760,4760,4760,4760,0
20240403,111300,823468860,4760,4760,4760,4760,9
20240403,111200,823426020,4755,4760,4765,4755,10
20240403,111100,823378415,4750,4750,4750,4750,1220
20240403,111000,817583415,4760,4760,4760,4760,5
20240403,110900,817559615,4760,4760,4760,4760,226
20240403,110800,816483855,4760,4760,4760,4760,0
20240403,110700,816483855,4760,4760,4760,4760,0
20240403,110600,816483855,4760,4760,4760,4760,0
20240403,110500,816483855,4760,4760,4760,4760,215
20240403,110400,815460455,4755,4755,4755,4755,1
20240403,110300,815455700,4745,4750,4750,4745,1700
20240403,110200,807389030,4750,4760,4760,4750,475
20240403,110100,805131825,4745,4745,4745,4745,0
20240403,110000,805131825,4745,4745,4760,4745,1934
20240403,105900,795953265,4745,4750,4750,4745,1819
20240403,105800,787322080,4750,4760,4760,4750,1864
20240403,105700,778467440,4775,4775,4775,4750,1777
20240403,105600,770013175,4775,4770,4785,4760,3932
20240403,105500,751271065,4770,4775,4780,4765,7871
20240403,105400,713761020,4770,4785,4785,4770,3468
20240403,105300,697212070,4785,4790,4790,4785,994
20240403,105200,692455355,4790,4800,4800,4790,2191
20240403,105100,681958345,4795,4795,4795,4795,0
20240403,105000,681958345,4795,4810,4810,4795,17233
20240403,104900,599228420,4815,4815,4815,4815,610
20240403,104800,596291270,4820,4835,4840,4820,972
20240403,104700,591598230,4835,4820,4835,4820,9
20240403,104600,591554790,4820,4820,4820,4820,0
20240403,104500,591554790,4820,4825,4825,4820,921
20240403,104400,587112580,4830,4835,4835,4830,3548
20240403,104300,569963190,4840,4840,4840,4840,1
20240403,104200,569958350,4840,4840,4840,4840,32
20240403,104100,569803470,4835,4835,4835,4835,280
20240403,104000,568449670,4840,4840,4840,4840,138
20240403,103900,567781750,4855,4855,4855,4855,0
20240403,103800,567781750,4855,4855,4855,4855,0
20240403,103700,567781750,4855,4855,4855,4855,0
20240403,103600,567781750,4855,4855,4855,4855,3
20240403,103500,567767185,4855,4855,4855,4855,0
20240403,103400,567767185,4855,4855,4855,4855,0
20240403,103300,567767185,4855,4855,4855,4855,0
20240403,103200,567767185,4855,4855,4855,4855,783
20240403,103100,563965720,4855,4830,4855,4830,7164
20240403,103000,529236200,4830,4830,4830,4830,30
20240403,102900,529091300,4825,4825,4825,4825,0
20240403,102800,529091300,4825,4825,4825,4825,0
20240403,102700,529091300,4825,4825,4825,4825,0
20240403,102600,529091300,4825,4825,4825,4825,0
20240403,102500,529091300,4825,4825,4825,4825,0
20240403,102400,529091300,4825,4825,4825,4825,0
20240403,102300,529091300,4825,4825,4825,4825,0
20240403,102200,529091300,4825,4825,4825,4825,2
20240403,102100,529081650,4825,4825,4825,4825,0
20240403,102000,529081650,4825,4825,4825,4825,0
20240403,101900,529081650,4825,4825,4825,4825,0
20240403,101800,529081650,4825,4825,4825,4825,0
20240403,101700,529081650,4825,4825,4825,4825,10
20240403,101600,529033400,4815,4815,4815,4815,0
20240403,101500,529033400,4815,4815,4815,4815,0
20240403,101400,529033400,4815,4815,4815,4815,0
20240403,101300,529033400,4815,4815,4815,4815,1
20240403,101200,529028585,4815,4815,4815,4815,200
20240403,101100,528065585,4815,4815,4815,4815,0
20240403,101000,528065585,4815,4820,4820,4815,11
20240403,100900,528012600,4830,4830,4830,4830,0
20240403,100800,528012600,4830,4830,4830,4830,756
20240403,100700,524361120,4835,4835,4835,4835,0
20240403,100600,524361120,4835,4835,4835,4835,0
20240403,100500,524361120,4835,4835,4835,4835,1
20240403,100400,524356285,4835,4835,4835,4835,1
20240403,100300,524351450,4810,4810,4810,4810,0
20240403,100200,524351450,4810,4810,4810,4810,20
20240403,100100,524255250,4810,4815,4815,4810,150
20240403,100000,523533705,4825,4825,4825,4825,1000
20240403,095900,518708705,4835,4835,4835,4835,0
20240403,095800,518708705,4835,4835,4835,4835,1071
20240403,095700,513530420,4825,4845,4845,4825,95
20240403,095600,513070345,4830,4845,4845,4825,1076
20240403,095500,507878425,4845,4825,4845,4825,31
20240403,095400,507728615,4825,4820,4825,4820,400
20240403,095300,505798625,4815,4815,4815,4815,701
20240403,095200,502423310,4815,4815,4815,4815,0
20240403,095100,502423310,4815,4815,4815,4815,115
20240403,095000,501869585,4815,4815,4815,4815,0
20240403,094900,501869585,4815,4815,4815,4815,1102
20240403,094800,496563455,4815,4815,4815,4815,0
20240403,094700,496563455,4815,4815,4815,4815,514
20240403,094600,494088545,4820,4820,4820,4820,0
20240403,094500,494088545,4820,4820,4820,4820,37
20240403,094400,493910205,4820,4820,4820,4820,5
20240403,094300,493886105,4825,4825,4825,4825,1
20240403,094200,493881280,4805,4805,4805,4805,115
20240403,094100,493328705,4805,4805,4805,4805,0
20240403,094000,493328705,4805,4805,4805,4805,45
20240403,093900,493112480,4800,4800,4800,4800,23
20240403,093800,493002080,4800,4805,4805,4800,539
20240403,093700,490414785,4805,4805,4805,4805,462
20240403,093600,488194875,4805,4805,4805,4805,39
20240403,093500,488007480,4800,4815,4815,4800,2635
20240403,093400,475334780,4820,4820,4820,4820,1342
20240403,093300,468866340,4825,4830,4830,4825,669
20240403,093200,465638390,4825,4825,4825,4825,104
20240403,093100,465136590,4825,4850,4850,4825,8184
20240403,093000,425446690,4850,4850,4850,4850,602
20240403,092900,422526990,4830,4845,4845,4830,971
20240403,092800,417831040,4845,4845,4850,4845,205
20240403,092700,416836815,4845,4840,4850,4840,90
20240403,092600,416400505,4840,4845,4845,4840,11
20240403,092500,416347245,4860,4870,4870,4860,1028
20240403,092400,411349105,4870,4855,4875,4855,1734
20240403,092300,402922260,4855,4855,4855,4855,30
20240403,092200,402776610,4835,4810,4835,4810,24778
20240403,092100,283453130,4810,4810,4810,4810,7800
20240403,092000,245935130,4800,4810,4810,4800,151
20240403,091900,245209750,4810,4810,4810,4810,2
20240403,091800,245200130,4785,4785,4785,4785,0
20240403,091700,245200130,4785,4785,4785,4785,72
20240403,091600,244855610,4775,4775,4775,4775,1
20240403,091500,244850835,4770,4785,4785,4765,11698
20240403,091400,188968025,4785,4785,4790,4785,36
20240403,091300,188795700,4780,4805,4805,4780,1196
20240403,091200,183072160,4805,4810,4810,4805,250
20240403,091100,181870660,4810,4810,4810,4810,33
20240403,091000,181711930,4810,4805,4810,4805,1568
20240403,090900,174170190,4780,4835,4835,4780,18692
20240403,090800,84389605,4830,4895,4895,4830,1959
20240403,090700,74886660,4900,4880,4900,4875,2444
20240403,090600,62930270,4840,4840,4840,4840,1000
20240403,090500,58090270,4865,4850,4865,4850,1009
20240403,090400,53193480,4850,4850,4865,4850,1571
20240403,090300,45573515,4825,4840,4845,4825,1877
20240403,090200,36497950,4825,4845,4845,4825,1205
20240403,090100,30681080,4845,4800,4845,4775,2919
20240403,090000,16720380,4800,4835,4860,4800,3473