KissMeData/001200/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,183300,1768929990,4090,4090,4090,4090,5436
20240403,183200,1768929990,4090,4090,4090,4090,0
20240403,183100,1768929990,4090,4090,4090,4090,0
20240403,183000,1768929990,4090,4090,4090,4090,0
20240403,182900,1768929990,4090,4090,4090,4090,0
20240403,182800,1768929990,4090,4090,4090,4090,0
20240403,182700,1768929990,4090,4090,4090,4090,0
20240403,182600,1768929990,4090,4090,4090,4090,0
20240403,182500,1768929990,4090,4090,4090,4090,0
20240403,182400,1768929990,4090,4090,4090,4090,0
20240403,182300,1768929990,4090,4090,4090,4090,0
20240403,182200,1768929990,4090,4090,4090,4090,0
20240403,182100,1768929990,4090,4090,4090,4090,0
20240403,182000,1768929990,4090,4090,4090,4090,0
20240403,181900,1768929990,4090,4090,4090,4090,0
20240403,181800,1768929990,4090,4090,4090,4090,0
20240403,181700,1768929990,4090,4090,4090,4090,0
20240403,181600,1768929990,4090,4090,4090,4090,0
20240403,181500,1768929990,4090,4090,4090,4090,0
20240403,181400,1768929990,4090,4090,4090,4090,0
20240403,181300,1768929990,4090,4090,4090,4090,0
20240403,181200,1768929990,4090,4090,4090,4090,0
20240403,181100,1768929990,4090,4090,4090,4090,0
20240403,181000,1768929990,4090,4090,4090,4090,0
20240403,180900,1768929990,4090,4090,4090,4090,0
20240403,180800,1768929990,4090,4090,4090,4090,0
20240403,180700,1768929990,4090,4090,4090,4090,0
20240403,180600,1768929990,4090,4090,4090,4090,0
20240403,180500,1768929990,4090,4090,4090,4090,0
20240403,180400,1768929990,4090,4090,4090,4090,0
20240403,180300,1768929990,4090,4090,4090,4090,5436
20240403,180200,1768929990,4090,4090,4090,4090,0
20240403,180100,1768929990,4090,4090,4090,4090,0
20240403,180000,1768929990,4090,4090,4090,4090,0
20240403,175900,1768929990,4090,4090,4090,4090,0
20240403,175800,1768929990,4090,4090,4090,4090,0
20240403,175700,1768929990,4090,4090,4090,4090,0
20240403,175600,1768929990,4090,4090,4090,4090,0
20240403,175500,1768929990,4090,4090,4090,4090,0
20240403,175400,1768929990,4090,4090,4090,4090,0
20240403,175300,1768929990,4090,4090,4090,4090,0
20240403,175200,1768929990,4090,4090,4090,4090,0
20240403,175100,1768929990,4090,4090,4090,4090,0
20240403,175000,1768929990,4090,4090,4090,4090,0
20240403,174900,1768929990,4090,4090,4090,4090,0
20240403,174800,1768929990,4090,4090,4090,4090,0
20240403,174700,1768929990,4090,4090,4090,4090,0
20240403,174600,1768929990,4090,4090,4090,4090,0
20240403,174500,1768929990,4090,4090,4090,4090,0
20240403,174400,1768929990,4090,4090,4090,4090,0
20240403,174300,1768929990,4090,4090,4090,4090,0
20240403,174200,1768929990,4090,4090,4090,4090,0
20240403,174100,1768929990,4090,4090,4090,4090,0
20240403,174000,1768929990,4090,4090,4090,4090,0
20240403,173900,1768929990,4090,4090,4090,4090,0
20240403,173800,1768929990,4090,4090,4090,4090,0
20240403,173700,1768929990,4090,4090,4090,4090,0
20240403,173600,1768929990,4090,4090,4090,4090,0
20240403,173500,1768929990,4090,4090,4090,4090,0
20240403,173400,1768929990,4090,4090,4090,4090,0
20240403,173300,1768929990,4090,4090,4090,4090,5436
20240403,173200,1768929990,4090,4090,4090,4090,0
20240403,173100,1768929990,4090,4090,4090,4090,0
20240403,173000,1768929990,4090,4090,4090,4090,0
20240403,172900,1768929990,4090,4090,4090,4090,0
20240403,172800,1768929990,4090,4090,4090,4090,0
20240403,172700,1768929990,4090,4090,4090,4090,0
20240403,172600,1768929990,4090,4090,4090,4090,0
20240403,172500,1768929990,4090,4090,4090,4090,0
20240403,172400,1768929990,4090,4090,4090,4090,0
20240403,172300,1768929990,4090,4090,4090,4090,0
20240403,172200,1768929990,4090,4090,4090,4090,0
20240403,172100,1768929990,4090,4090,4090,4090,0
20240403,172000,1768929990,4090,4090,4090,4090,0
20240403,171900,1768929990,4090,4090,4090,4090,0
20240403,171800,1768929990,4090,4090,4090,4090,0
20240403,171700,1768929990,4090,4090,4090,4090,0
20240403,171600,1768929990,4090,4090,4090,4090,0
20240403,171500,1768929990,4090,4090,4090,4090,0
20240403,171400,1768929990,4090,4090,4090,4090,0
20240403,171300,1768929990,4090,4090,4090,4090,0
20240403,171200,1768929990,4090,4090,4090,4090,0
20240403,171100,1768929990,4090,4090,4090,4090,0
20240403,171000,1768929990,4090,4090,4090,4090,0
20240403,170900,1768929990,4090,4090,4090,4090,0
20240403,170800,1768929990,4090,4090,4090,4090,0
20240403,170700,1768929990,4090,4090,4090,4090,0
20240403,170600,1768929990,4090,4090,4090,4090,0
20240403,170500,1768929990,4090,4090,4090,4090,0
20240403,170400,1768929990,4090,4090,4090,4090,0
20240403,170300,1768929990,4090,4090,4090,4090,5436
20240403,170200,1768929990,4090,4090,4090,4090,0
20240403,170100,1768929990,4090,4090,4090,4090,0
20240403,170000,1768929990,4090,4090,4090,4090,0
20240403,165900,1768929990,4090,4090,4090,4090,0
20240403,165800,1768929990,4090,4090,4090,4090,0
20240403,165700,1768929990,4090,4090,4090,4090,0
20240403,165600,1768929990,4090,4090,4090,4090,0
20240403,165500,1768929990,4090,4090,4090,4090,0
20240403,165400,1768929990,4090,4090,4090,4090,0
20240403,165300,1768929990,4090,4090,4090,4090,0
20240403,165200,1768929990,4090,4090,4090,4090,0
20240403,165100,1768929990,4090,4090,4090,4090,0
20240403,165000,1768929990,4090,4090,4090,4090,0
20240403,164900,1768929990,4090,4090,4090,4090,0
20240403,164800,1768929990,4090,4090,4090,4090,0
20240403,164700,1768929990,4090,4090,4090,4090,0
20240403,164600,1768929990,4090,4090,4090,4090,0
20240403,164500,1768929990,4090,4090,4090,4090,0
20240403,164400,1768929990,4090,4090,4090,4090,0
20240403,164300,1768929990,4090,4090,4090,4090,0
20240403,164200,1768929990,4090,4090,4090,4090,0
20240403,164100,1768929990,4090,4090,4090,4090,0
20240403,164000,1768929990,4090,4090,4090,4090,0
20240403,163900,1768929990,4090,4090,4090,4090,0
20240403,163800,1768929990,4090,4090,4090,4090,0
20240403,163700,1768929990,4090,4090,4090,4090,0
20240403,163600,1768929990,4090,4090,4090,4090,0
20240403,163500,1768929990,4090,4090,4090,4090,0
20240403,163400,1768929990,4090,4090,4090,4090,0
20240403,163300,1768929990,4090,4090,4090,4090,5436
20240403,163200,1768929990,4090,4090,4090,4090,0
20240403,163100,1768929990,4090,4090,4090,4090,0
20240403,163000,1768929990,4090,4090,4090,4090,0
20240403,162900,1768929990,4090,4090,4090,4090,0
20240403,162800,1768929990,4090,4090,4090,4090,0
20240403,162700,1768929990,4090,4090,4090,4090,0
20240403,162600,1768929990,4090,4090,4090,4090,0
20240403,162500,1768929990,4090,4090,4090,4090,0
20240403,162400,1768929990,4090,4090,4090,4090,0
20240403,162300,1768929990,4090,4090,4090,4090,0
20240403,162200,1768929990,4090,4090,4090,4090,0
20240403,162100,1768929990,4090,4090,4090,4090,0
20240403,162000,1768929990,4090,4090,4090,4090,0
20240403,161900,1768929990,4090,4090,4090,4090,0
20240403,161800,1768929990,4090,4090,4090,4090,0
20240403,161700,1768929990,4090,4090,4090,4090,0
20240403,161600,1768929990,4090,4090,4090,4090,0
20240403,161500,1768929990,4090,4090,4090,4090,0
20240403,161400,1768929990,4090,4090,4090,4090,0
20240403,161300,1768929990,4090,4090,4090,4090,0
20240403,161200,1768929990,4090,4090,4090,4090,0
20240403,161100,1768929990,4090,4090,4090,4090,0
20240403,161000,1768929990,4090,4090,4090,4090,0
20240403,160900,1768929990,4090,4090,4090,4090,0
20240403,160800,1768929990,4090,4090,4090,4090,0
20240403,160700,1768929990,4090,4090,4090,4090,0
20240403,160600,1768929990,4090,4090,4090,4090,0
20240403,160500,1768929990,4090,4090,4090,4090,0
20240403,160400,1768929990,4090,4090,4090,4090,0
20240403,160300,1768929990,4090,4090,4090,4090,5436
20240403,160200,1768929990,4090,4090,4090,4090,0
20240403,160100,1768929990,4090,4090,4090,4090,0
20240403,160000,1768929990,4090,4090,4090,4090,0
20240403,155900,1768929990,4090,4090,4090,4090,0
20240403,155800,1768929990,4090,4090,4090,4090,0
20240403,155700,1768929990,4090,4090,4090,4090,0
20240403,155600,1768929990,4090,4090,4090,4090,0
20240403,155500,1768929990,4090,4090,4090,4090,0
20240403,155400,1768929990,4090,4090,4090,4090,0
20240403,155300,1768929990,4090,4090,4090,4090,0
20240403,155200,1768929990,4090,4090,4090,4090,0
20240403,155100,1768929990,4090,4090,4090,4090,0
20240403,155000,1768929990,4090,4090,4090,4090,0
20240403,154900,1768929990,4090,4090,4090,4090,0
20240403,154800,1768929990,4090,4090,4090,4090,0
20240403,154700,1768929990,4090,4090,4090,4090,0
20240403,154600,1768929990,4090,4090,4090,4090,0
20240403,154500,1768929990,4090,4090,4090,4090,0
20240403,154400,1768929990,4090,4090,4090,4090,0
20240403,154300,1768929990,4090,4090,4090,4090,0
20240403,154200,1768929990,4090,4090,4090,4090,0
20240403,154100,1768929990,4090,4090,4090,4090,0
20240403,154000,1768929990,4090,4090,4090,4090,0
20240403,153900,1768929990,4090,4090,4090,4090,0
20240403,153800,1768929990,4090,4090,4090,4090,0
20240403,153700,1768929990,4090,4090,4090,4090,0
20240403,153600,1768929990,4090,4090,4090,4090,0
20240403,153500,1768929990,4090,4090,4090,4090,0
20240403,153400,1768929990,4090,4090,4090,4090,0
20240403,153300,1768929990,4090,4090,4090,4090,5436
20240403,153200,1768929990,4090,4090,4090,4090,0
20240403,153100,1768929990,4090,4090,4090,4090,0
20240403,153000,1768929990,4090,4090,4090,4090,5436
20240403,152900,1746696750,4090,4090,4090,4090,0
20240403,152800,1746696750,4090,4090,4090,4090,0
20240403,152700,1746696750,4090,4090,4090,4090,0
20240403,152600,1746696750,4090,4090,4090,4090,0
20240403,152500,1746696750,4090,4090,4090,4090,0
20240403,152400,1746696750,4090,4090,4090,4090,0
20240403,152300,1746696750,4090,4090,4090,4090,0
20240403,152200,1746696750,4090,4090,4090,4090,0
20240403,152100,1746696750,4090,4090,4090,4090,0
20240403,152000,1746696750,4090,4090,4090,4090,0
20240403,151900,1746696750,4090,4095,4095,4085,379
20240403,151800,1745146490,4085,4095,4095,4085,393
20240403,151700,1743538655,4095,4080,4095,4080,347
20240403,151600,1742118980,4080,4090,4095,4080,3470
20240403,151500,1727913295,4080,4095,4095,4080,556
20240403,151400,1725636985,4095,4080,4095,4080,762
20240403,151300,1722517285,4080,4095,4095,4080,1130
20240403,151200,1717892235,4095,4090,4095,4080,4779
20240403,151100,1698331885,4095,4085,4095,4085,770
20240403,151000,1695185380,4095,4095,4095,4075,1446
20240403,150900,1689285265,4090,4090,4095,4085,345
20240403,150800,1687875720,4090,4090,4090,4085,547
20240403,150700,1685639370,4090,4085,4090,4080,913
20240403,150600,1681908735,4085,4085,4085,4080,304
20240403,150500,1680667415,4085,4070,4085,4070,1859
20240403,150400,1673095640,4075,4080,4080,4070,1035
20240403,150300,1668877025,4080,4080,4080,4080,62
20240403,150200,1668624065,4080,4075,4080,4070,303
20240403,150100,1667389685,4090,4090,4090,4070,38273
20240403,150000,1511271355,4095,4095,4095,4095,0
20240403,145900,1511271355,4095,4095,4095,4095,1
20240403,145800,1511267260,4090,4090,4095,4085,2831
20240403,145700,1499676860,4090,4095,4095,4090,501
20240403,145600,1497627765,4095,4090,4095,4090,271
20240403,145500,1496519365,4095,4095,4095,4090,253
20240403,145400,1495484575,4090,4090,4090,4090,289
20240403,145300,1494302565,4090,4090,4090,4090,244
20240403,145200,1493304605,4090,4090,4090,4090,267
20240403,145100,1492212575,4090,4090,4090,4090,29
20240403,145000,1492093965,4090,4090,4090,4090,280
20240403,144900,1490948765,4090,4090,4090,4090,283
20240403,144800,1489791295,4090,4090,4095,4090,385
20240403,144700,1488216215,4090,4090,4090,4090,267
20240403,144600,1487124185,4090,4090,4095,4090,640
20240403,144500,1484505560,4090,4090,4090,4090,239
20240403,144400,1483528050,4095,4095,4095,4095,1
20240403,144300,1483523955,4090,4090,4090,4090,234
20240403,144200,1482566895,4090,4090,4090,4090,434
20240403,144100,1480791835,4085,4085,4085,4085,450
20240403,144000,1478953585,4090,4090,4090,4090,21
20240403,143900,1478867695,4085,4085,4085,4085,1161
20240403,143800,1474125010,4090,4090,4090,4090,1000
20240403,143700,1470035010,4085,4085,4085,4085,0
20240403,143600,1470035010,4085,4085,4085,4085,235
20240403,143500,1469075035,4085,4085,4085,4085,236
20240403,143400,1468110975,4085,4085,4085,4085,236
20240403,143300,1467146915,4090,4085,4090,4085,757
20240403,143200,1464053210,4080,4080,4080,4080,138
20240403,143100,1463490170,4080,4080,4085,4080,1260
20240403,143000,1458346165,4080,4080,4080,4080,0
20240403,142900,1458346165,4080,4080,4080,4080,259
20240403,142800,1457289445,4080,4080,4080,4080,245
20240403,142700,1456289845,4080,4080,4085,4080,481
20240403,142600,1454326365,4080,4080,4080,4080,1345
20240403,142500,1448838765,4080,4080,4080,4080,237
20240403,142400,1447871805,4080,4080,4080,4080,235
20240403,142300,1446913005,4080,4080,4080,4080,1
20240403,142200,1446908925,4080,4085,4085,4080,320
20240403,142100,1445603090,4080,4080,4080,4080,245
20240403,142000,1444603490,4080,4080,4080,4080,253
20240403,141900,1443571250,4080,4080,4080,4080,259
20240403,141800,1442514530,4080,4085,4085,4080,660
20240403,141700,1439819890,4080,4075,4080,4075,295
20240403,141600,1438617530,4075,4075,4075,4075,0
20240403,141500,1438617530,4075,4075,4075,4075,235
20240403,141400,1437659905,4075,4075,4075,4075,237
20240403,141300,1436694130,4075,4075,4075,4075,235
20240403,141200,1435736505,4080,4075,4080,4075,236
20240403,141100,1434774800,4075,4075,4075,4075,342
20240403,141000,1433381150,4080,4080,4080,4080,129
20240403,140900,1432854830,4080,4080,4080,4080,10
20240403,140800,1432814030,4080,4080,4085,4080,391
20240403,140700,1431218200,4080,4080,4080,4080,308
20240403,140600,1429961560,4080,4085,4085,4080,259
20240403,140500,1428904720,4080,4080,4080,4080,235
20240403,140400,1427945920,4080,4080,4080,4080,472
20240403,140300,1426020160,4085,4085,4085,4085,1
20240403,140200,1426016075,4085,4085,4085,4085,1
20240403,140100,1426011990,4085,4080,4085,4080,248
20240403,140000,1425000080,4080,4085,4085,4080,471
20240403,135900,1423078380,4085,4085,4085,4085,147
20240403,135800,1422477885,4085,4085,4085,4085,172
20240403,135700,1421775265,4080,4080,4080,4080,242
20240403,135600,1420787905,4080,4080,4080,4080,253
20240403,135500,1419755665,4080,4080,4080,4080,48
20240403,135400,1419559825,4080,4080,4080,4080,234
20240403,135300,1418605105,4080,4080,4080,4080,252
20240403,135200,1417576945,4080,4080,4080,4080,417
20240403,135100,1415875585,4080,4085,4085,4080,156
20240403,135000,1415238595,4085,4085,4090,4085,257
20240403,134900,1414188745,4085,4085,4085,4085,268
20240403,134800,1413093965,4085,4085,4085,4085,0
20240403,134700,1413093965,4085,4085,4085,4085,297
20240403,134600,1411880720,4085,4085,4085,4085,335
20240403,134500,1410512245,4085,4085,4085,4085,252
20240403,134400,1409482825,4085,4085,4085,4085,498
20240403,134300,1407448495,4080,4080,4080,4080,8
20240403,134200,1407415855,4080,4080,4080,4080,0
20240403,134100,1407415855,4080,4080,4080,4080,274
20240403,134000,1406297935,4085,4090,4090,4085,234
20240403,133900,1405341950,4090,4090,4090,4090,719
20240403,133800,1402401240,4090,4090,4090,4090,236
20240403,133700,1401436000,4090,4090,4090,4090,235
20240403,133600,1400474850,4090,4080,4090,4080,1427
20240403,133500,1394640275,4080,4085,4090,4080,3410
20240403,133400,1380695170,4090,4090,4090,4090,100
20240403,133300,1380286170,4085,4085,4085,4085,235
20240403,133200,1379326195,4085,4090,4090,4085,2437
20240403,133100,1369360045,4090,4085,4090,4085,584
20240403,133000,1366972665,4090,4085,4090,4085,284
20240403,132900,1365812275,4085,4085,4085,4085,247
20240403,132800,1364803280,4085,4085,4085,4085,0
20240403,132700,1364803280,4085,4085,4085,4085,250
20240403,132600,1363782030,4085,4085,4085,4085,236
20240403,132500,1362817970,4085,4085,4085,4085,235
20240403,132400,1361857995,4085,4085,4085,4085,241
20240403,132300,1360873510,4085,4085,4085,4085,471
20240403,132200,1358949475,4090,4090,4090,4090,0
20240403,132100,1358949475,4090,4090,4090,4090,194
20240403,132000,1358156015,4085,4085,4085,4085,236
20240403,131900,1357191955,4085,4085,4085,4085,271
20240403,131800,1356084920,4090,4085,4090,4085,9831
20240403,131700,1315924290,4080,4075,4080,4075,883
20240403,131600,1312322825,4075,4075,4075,4075,236
20240403,131500,1311361125,4080,4075,4080,4075,582
20240403,131400,1308987740,4075,4075,4075,4075,0
20240403,131300,1308987740,4075,4075,4075,4075,249
20240403,131200,1307973065,4075,4075,4075,4075,262
20240403,131100,1306905415,4075,4075,4075,4075,238
20240403,131000,1305935565,4075,4075,4075,4075,235
20240403,130900,1304977940,4075,4080,4080,4075,252
20240403,130800,1303950985,4075,4075,4075,4075,250
20240403,130700,1302932235,4075,4075,4075,4075,205
20240403,130600,1302096860,4075,4075,4075,4075,3249
20240403,130500,1288857185,4075,4075,4075,4075,299
20240403,130400,1287638760,4075,4075,4080,4075,347
20240403,130300,1286224730,4075,4075,4075,4075,313
20240403,130200,1284949255,4075,4075,4075,4075,400
20240403,130100,1283319255,4080,4075,4080,4075,310
20240403,130000,1282055895,4075,4085,4085,4075,7981
20240403,125900,1249492295,4080,4080,4080,4080,236
20240403,125800,1248529415,4080,4080,4080,4080,234
20240403,125700,1247574695,4080,4080,4080,4080,236
20240403,125600,1246611815,4080,4080,4080,4080,236
20240403,125500,1245648935,4080,4080,4080,4080,235
20240403,125400,1244690135,4080,4080,4080,4080,236
20240403,125300,1243727255,4085,4085,4095,4085,17176
20240403,125200,1173559835,4095,4085,4095,4085,11477
20240403,125100,1126671950,4095,4095,4095,4095,46
20240403,125000,1126483580,4090,4090,4090,4090,251
20240403,124900,1125456990,4090,4090,4090,4090,251
20240403,124800,1124430400,4090,4090,4090,4090,234
20240403,124700,1123473340,4090,4090,4090,4090,251
20240403,124600,1122446750,4090,4090,4090,4090,797
20240403,124500,1119187020,4090,4090,4090,4090,714
20240403,124400,1116266760,4090,4085,4090,4085,441
20240403,124300,1114464750,4085,4085,4090,4080,713
20240403,124200,1111550695,4080,4085,4085,4080,200
20240403,124100,1110734225,4080,4090,4090,4080,320
20240403,124000,1109427045,4090,4085,4090,4080,653
20240403,123900,1106759575,4085,4085,4085,4085,0
20240403,123800,1106759575,4085,4085,4090,4080,858
20240403,123700,1103253210,4085,4085,4085,4085,5256
20240403,123600,1081782450,4090,4090,4090,4090,494
20240403,123500,1079761990,4090,4090,4090,4090,13
20240403,123400,1079708820,4090,4085,4090,4085,3601
20240403,123300,1064982260,4090,4090,4090,4090,126
20240403,123200,1064466920,4090,4085,4095,4085,77
20240403,123100,1064151990,4085,4085,4085,4085,250
20240403,123000,1063130740,4085,4085,4085,4085,250
20240403,122900,1062109490,4085,4085,4085,4085,236
20240403,122800,1061145430,4085,4085,4085,4085,236
20240403,122700,1060181370,4085,4085,4085,4085,235
20240403,122600,1059221395,4090,4090,4090,4090,129
20240403,122500,1058693785,4085,4085,4090,4085,432
20240403,122400,1056928080,4090,4090,4090,4090,51
20240403,122300,1056719490,4085,4090,4090,4085,253
20240403,122200,1055685895,4085,4085,4085,4085,249
20240403,122100,1054668730,4085,4085,4085,4085,236
20240403,122000,1053704670,4085,4085,4085,4085,266
20240403,121900,1052618060,4085,4085,4085,4085,0
20240403,121800,1052618060,4085,4085,4085,4085,235
20240403,121700,1051658085,4085,4085,4090,4085,545
20240403,121600,1049430210,4100,4080,4100,4080,60
20240403,121500,1049184650,4080,4080,4085,4080,509
20240403,121400,1047106715,4085,4085,4085,4085,236
20240403,121300,1046142655,4085,4085,4085,4085,251
20240403,121200,1045117320,4090,4090,4090,4090,17
20240403,121100,1045047790,4105,4105,4105,4105,0
20240403,121000,1045047790,4105,4085,4105,4085,275
20240403,120900,1043922930,4090,4095,4095,4080,568
20240403,120800,1041601510,4095,4085,4095,4085,318
20240403,120700,1040301650,4100,4090,4105,4090,56
20240403,120600,1040072115,4090,4085,4090,4080,627
20240403,120500,1037508685,4085,4085,4085,4085,309
20240403,120400,1036246420,4085,4085,4095,4085,252
20240403,120300,1035216530,4100,4100,4105,4100,58
20240403,120200,1034978680,4100,4085,4100,4085,520
20240403,120100,1032854095,4085,4090,4090,4085,202
20240403,120000,1032027935,4090,4100,4100,4090,54
20240403,115900,1031806605,4105,4090,4105,4085,489
20240403,115800,1029805300,4105,4105,4105,4105,0
20240403,115700,1029805300,4105,4090,4105,4090,35
20240403,115600,1029661985,4095,4085,4095,4085,471
20240403,115500,1027735590,4105,4105,4105,4105,0
20240403,115400,1027735590,4105,4085,4105,4085,732
20240403,115300,1024740465,4085,4100,4100,4085,39
20240403,115200,1024581120,4105,4085,4105,4085,255
20240403,115100,1023539130,4080,4080,4080,4080,20
20240403,115000,1023457530,4080,4090,4090,4080,250
20240403,114900,1022436300,4090,4095,4095,4080,934
20240403,114800,1018619220,4090,4085,4090,4075,6547
20240403,114700,991892350,4085,4085,4085,4085,235
20240403,114600,990932375,4085,4085,4085,4085,501
20240403,114500,988885790,4085,4085,4085,4085,1
20240403,114400,988881705,4090,4090,4090,4090,0
20240403,114300,988881705,4090,4090,4090,4090,281
20240403,114200,987732415,4090,4090,4090,4090,471
20240403,114100,985806025,4090,4100,4100,4090,643
20240403,114000,983176145,4090,4100,4100,4090,66
20240403,113900,982905715,4090,4095,4095,4090,715
20240403,113800,979980045,4095,4100,4110,4095,5602
20240403,113700,957011355,4100,4100,4100,4100,0
20240403,113600,957011355,4100,4115,4115,4100,252
20240403,113500,955977535,4100,4110,4120,4100,60
20240403,113400,955730625,4100,4100,4110,4100,605
20240403,113300,953248050,4110,4100,4110,4100,282
20240403,113200,952091380,4120,4120,4120,4120,0
20240403,113100,952091380,4120,4110,4120,4100,423
20240403,113000,950352975,4115,4100,4115,4100,6
20240403,112900,950328360,4115,4100,4115,4090,3383
20240403,112800,936454740,4100,4105,4105,4100,258
20240403,112700,935395730,4110,4110,4110,4110,259
20240403,112600,934331240,4110,4110,4110,4110,263
20240403,112500,933250310,4125,4110,4125,4110,630
20240403,112400,930658680,4120,4120,4120,4110,25
20240403,112300,930555710,4110,4110,4125,4110,2165
20240403,112200,921633585,4120,4110,4120,4105,2841
20240403,112100,909941135,4100,4110,4110,4100,73
20240403,112000,909641145,4100,4105,4115,4100,1560
20240403,111900,903233240,4090,4100,4100,4090,382
20240403,111800,901667650,4100,4095,4100,4095,2185
20240403,111700,892713295,4085,4085,4105,4080,7531
20240403,111600,861880985,4080,4090,4090,4080,12555
20240403,111500,810635650,4100,4100,4100,4100,51
20240403,111400,810426550,4095,4095,4095,4095,237
20240403,111300,809456035,4095,4095,4100,4090,315
20240403,111200,808165885,4090,4090,4090,4090,236
20240403,111100,807200645,4085,4090,4095,4085,329
20240403,111000,805854655,4085,4085,4085,4085,16
20240403,110900,805789295,4090,4090,4090,4090,236
20240403,110800,804824055,4085,4090,4090,4085,331
20240403,110700,803470735,4090,4085,4090,4080,1820
20240403,110600,796028285,4085,4085,4085,4085,470
20240403,110500,794108335,4085,4085,4085,4085,402
20240403,110400,792466165,4090,4090,4090,4085,2322
20240403,110300,782969275,4090,4090,4090,4090,10
20240403,110200,782928375,4110,4095,4110,4085,305
20240403,110100,781679025,4085,4085,4090,4085,272
20240403,110000,780566720,4085,4090,4090,4080,535
20240403,105900,778382715,4090,4090,4090,4080,181
20240403,105800,777642545,4100,4090,4100,4090,242
20240403,105700,776652745,4095,4110,4110,4095,43
20240403,105600,776476620,4110,4110,4110,4110,1
20240403,105500,776472510,4085,4075,4085,4075,1938
20240403,105400,768555860,4075,4085,4085,4075,493
20240403,105300,766545675,4085,4085,4085,4085,101
20240403,105200,766133090,4085,4075,4085,4075,262
20240403,105100,765065370,4075,4080,4080,4075,506
20240403,105000,763003405,4080,4080,4080,4080,1
20240403,104900,762999325,4085,4080,4085,4070,16605
20240403,104800,695318105,4080,4085,4085,4080,417
20240403,104700,693616740,4085,4085,4085,4085,90
20240403,104600,693249090,4085,4080,4085,4080,471
20240403,104500,691327395,4085,4080,4090,4080,30
20240403,104400,691204855,4085,4085,4085,4080,516
20240403,104300,689099560,4080,4085,4085,4080,1814
20240403,104200,681698435,4090,4085,4090,4085,43
20240403,104100,681522770,4080,4080,4080,4080,559
20240403,104000,679242050,4080,4075,4080,4075,237
20240403,103900,678276265,4080,4080,4085,4075,1290
20240403,103800,673009390,4080,4080,4080,4075,264
20240403,103700,671933445,4080,4080,4080,4080,550
20240403,103600,669689445,4085,4085,4085,4080,320
20240403,103500,668382275,4105,4080,4110,4080,1814
20240403,103400,660962275,4080,4080,4080,4080,491
20240403,103300,658958995,4080,4080,4080,4075,265
20240403,103200,657879085,4075,4075,4080,4075,528
20240403,103100,655727445,4075,4085,4085,4075,321
20240403,103000,654419345,4075,4080,4080,4075,324
20240403,102900,653097540,4080,4075,4085,4075,954
20240403,102800,649206460,4075,4075,4080,4070,732
20240403,102700,646224365,4070,4075,4075,4070,228
20240403,102600,645295320,4070,4075,4080,4070,286
20240403,102500,644129970,4080,4075,4085,4075,259
20240403,102400,643074505,4085,4085,4095,4075,2674
20240403,102300,632152675,4095,4100,4100,4085,5
20240403,102200,632132215,4085,4080,4110,4075,1510
20240403,102100,625960335,4085,4085,4085,4085,2
20240403,102000,625952165,4085,4085,4085,4085,472
20240403,101900,624024045,4090,4100,4105,4090,1091
20240403,101800,619552180,4105,4105,4110,4105,203
20240403,101700,618718860,4110,4105,4110,4100,257
20240403,101600,617665040,4100,4085,4100,4085,5703
20240403,101500,594287565,4085,4085,4095,4080,407
20240403,101400,592625585,4085,4090,4090,4080,239
20240403,101300,591649920,4080,4075,4090,4070,661
20240403,101200,588953110,4080,4085,4085,4075,287
20240403,101100,587783505,4090,4100,4100,4090,11182
20240403,101000,541982360,4105,4105,4115,4100,27
20240403,100900,541871585,4115,4090,4115,4080,7790
20240403,100800,509967690,4120,4070,4120,4065,19859
20240403,100700,428512720,4065,4065,4075,4060,1093
20240403,100600,424065435,4060,4080,4080,4060,5557
20240403,100500,401459750,4080,4080,4080,4070,1453
20240403,100400,395538650,4080,4075,4080,4075,237
20240403,100300,394572865,4080,4075,4080,4075,287
20240403,100200,393403320,4080,4080,4080,4080,197
20240403,100100,392599560,4085,4075,4085,4075,277
20240403,100000,391470525,4080,4085,4085,4080,8
20240403,095900,391437870,4075,4085,4085,4075,23
20240403,095800,391344105,4085,4080,4085,4075,351
20240403,095700,389912035,4080,4080,4085,4075,1897
20240403,095600,382178035,4085,4085,4085,4080,2000
20240403,095500,374018020,4085,4090,4090,4080,1160
20240403,095400,369279650,4090,4080,4090,4080,1324
20240403,095300,363869410,4085,4095,4095,4085,6596
20240403,095200,336900905,4095,4095,4095,4090,1225
20240403,095100,331884540,4090,4090,4095,4090,2212
20240403,095000,322837440,4090,4095,4095,4090,2321
20240403,094900,313335985,4100,4100,4100,4095,501
20240403,094800,311284380,4095,4110,4110,4095,8120
20240403,094700,277994375,4110,4115,4115,4105,273
20240403,094600,276872415,4115,4110,4115,4110,281
20240403,094500,275717445,4110,4110,4110,4110,2
20240403,094400,275709225,4110,4115,4115,4110,443
20240403,094300,273886415,4120,4120,4120,4120,0
20240403,094200,273886415,4120,4120,4120,4115,19
20240403,094100,273808205,4115,4115,4120,4115,13
20240403,094000,273754705,4115,4115,4120,4115,745
20240403,093900,270689005,4115,4115,4115,4115,4
20240403,093800,270672545,4120,4115,4120,4115,12
20240403,093700,270623140,4120,4120,4120,4115,269
20240403,093600,269516195,4120,4125,4125,4115,53
20240403,093500,269297835,4125,4115,4125,4110,151
20240403,093400,268676780,4115,4100,4125,4100,6785
20240403,093300,240777320,4100,4100,4100,4100,62
20240403,093200,240523120,4100,4110,4110,4100,137
20240403,093100,239961410,4100,4100,4110,4100,87
20240403,093000,239604310,4110,4110,4110,4110,2001
20240403,092900,231380200,4095,4105,4105,4095,1174
20240403,092800,226571050,4105,4110,4110,4105,117
20240403,092700,226090760,4105,4105,4105,4105,2058
20240403,092600,217642670,4095,4105,4105,4095,9
20240403,092500,217605805,4095,4090,4100,4090,575
20240403,092400,215248450,4090,4095,4105,4090,3632
20240403,092300,200363540,4095,4090,4095,4090,13
20240403,092200,200310365,4090,4090,4095,4090,10
20240403,092100,200269455,4095,4090,4095,4090,50
20240403,092000,200064900,4095,4095,4095,4095,618
20240403,091900,197534190,4100,4095,4120,4095,4729
20240403,091800,178147665,4095,4095,4095,4095,635
20240403,091700,175547340,4095,4090,4095,4090,593
20240403,091600,173120420,4090,4085,4090,4085,369
20240403,091500,171613050,4090,4090,4090,4090,1
20240403,091400,171608960,4090,4075,4090,4065,2164
20240403,091300,162780940,4075,4070,4075,4060,2417
20240403,091200,152956620,4070,4075,4075,4060,193
20240403,091100,152172560,4075,4065,4075,4060,8648
20240403,091000,117034865,4065,4065,4070,4060,684
20240403,090900,114254470,4065,4080,4085,4060,13698
20240403,090800,58526545,4080,4090,4095,4080,2828
20240403,090700,46972595,4095,4095,4105,4090,1714
20240403,090600,39955095,4105,4110,4110,4095,912
20240403,090500,36216430,4110,4115,4120,4100,5808
20240403,090400,12361455,4115,4125,4125,4115,20
20240403,090300,12279135,4120,4120,4125,4120,614
20240403,090200,9748275,4105,4120,4120,4105,212
20240403,090100,8877840,4100,4120,4120,4095,1230
20240403,090000,3835340,4100,4090,4120,4090,937