KissMeData/033170/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,190700,4858009787,1827,1827,1827,1827,78795
20240403,190600,4858009787,1827,1827,1827,1827,0
20240403,190500,4858009787,1827,1827,1827,1827,0
20240403,190400,4858009787,1827,1827,1827,1827,0
20240403,190300,4858009787,1827,1827,1827,1827,0
20240403,190200,4858009787,1827,1827,1827,1827,0
20240403,190100,4858009787,1827,1827,1827,1827,0
20240403,190000,4858009787,1827,1827,1827,1827,0
20240403,185900,4858009787,1827,1827,1827,1827,0
20240403,185800,4858009787,1827,1827,1827,1827,0
20240403,185700,4858009787,1827,1827,1827,1827,0
20240403,185600,4858009787,1827,1827,1827,1827,0
20240403,185500,4858009787,1827,1827,1827,1827,0
20240403,185400,4858009787,1827,1827,1827,1827,0
20240403,185300,4858009787,1827,1827,1827,1827,0
20240403,185200,4858009787,1827,1827,1827,1827,0
20240403,185100,4858009787,1827,1827,1827,1827,0
20240403,185000,4858009787,1827,1827,1827,1827,0
20240403,184900,4858009787,1827,1827,1827,1827,0
20240403,184800,4858009787,1827,1827,1827,1827,0
20240403,184700,4858009787,1827,1827,1827,1827,0
20240403,184600,4858009787,1827,1827,1827,1827,0
20240403,184500,4858009787,1827,1827,1827,1827,0
20240403,184400,4858009787,1827,1827,1827,1827,0
20240403,184300,4858009787,1827,1827,1827,1827,0
20240403,184200,4858009787,1827,1827,1827,1827,0
20240403,184100,4858009787,1827,1827,1827,1827,0
20240403,184000,4858009787,1827,1827,1827,1827,0
20240403,183900,4858009787,1827,1827,1827,1827,0
20240403,183800,4858009787,1827,1827,1827,1827,0
20240403,183700,4858009787,1827,1827,1827,1827,78795
20240403,183600,4858009787,1827,1827,1827,1827,0
20240403,183500,4858009787,1827,1827,1827,1827,0
20240403,183400,4858009787,1827,1827,1827,1827,0
20240403,183300,4858009787,1827,1827,1827,1827,0
20240403,183200,4858009787,1827,1827,1827,1827,0
20240403,183100,4858009787,1827,1827,1827,1827,0
20240403,183000,4858009787,1827,1827,1827,1827,0
20240403,182900,4858009787,1827,1827,1827,1827,0
20240403,182800,4858009787,1827,1827,1827,1827,0
20240403,182700,4858009787,1827,1827,1827,1827,0
20240403,182600,4858009787,1827,1827,1827,1827,0
20240403,182500,4858009787,1827,1827,1827,1827,0
20240403,182400,4858009787,1827,1827,1827,1827,0
20240403,182300,4858009787,1827,1827,1827,1827,0
20240403,182200,4858009787,1827,1827,1827,1827,0
20240403,182100,4858009787,1827,1827,1827,1827,0
20240403,182000,4858009787,1827,1827,1827,1827,0
20240403,181900,4858009787,1827,1827,1827,1827,0
20240403,181800,4858009787,1827,1827,1827,1827,0
20240403,181700,4858009787,1827,1827,1827,1827,0
20240403,181600,4858009787,1827,1827,1827,1827,0
20240403,181500,4858009787,1827,1827,1827,1827,0
20240403,181400,4858009787,1827,1827,1827,1827,0
20240403,181300,4858009787,1827,1827,1827,1827,0
20240403,181200,4858009787,1827,1827,1827,1827,0
20240403,181100,4858009787,1827,1827,1827,1827,0
20240403,181000,4858009787,1827,1827,1827,1827,0
20240403,180900,4858009787,1827,1827,1827,1827,0
20240403,180800,4858009787,1827,1827,1827,1827,0
20240403,180700,4858009787,1827,1827,1827,1827,78795
20240403,180600,4858009787,1827,1827,1827,1827,0
20240403,180500,4858009787,1827,1827,1827,1827,0
20240403,180400,4858009787,1827,1827,1827,1827,0
20240403,180300,4858009787,1827,1827,1827,1827,0
20240403,180200,4858009787,1827,1827,1827,1827,0
20240403,180100,4858009787,1827,1827,1827,1827,0
20240403,180000,4858009787,1827,1827,1827,1827,0
20240403,175900,4858009787,1827,1827,1827,1827,0
20240403,175800,4858009787,1827,1827,1827,1827,0
20240403,175700,4858009787,1827,1827,1827,1827,0
20240403,175600,4858009787,1827,1827,1827,1827,0
20240403,175500,4858009787,1827,1827,1827,1827,0
20240403,175400,4858009787,1827,1827,1827,1827,0
20240403,175300,4858009787,1827,1827,1827,1827,0
20240403,175200,4858009787,1827,1827,1827,1827,0
20240403,175100,4858009787,1827,1827,1827,1827,0
20240403,175000,4858009787,1827,1827,1827,1827,0
20240403,174900,4858009787,1827,1827,1827,1827,0
20240403,174800,4858009787,1827,1827,1827,1827,0
20240403,174700,4858009787,1827,1827,1827,1827,0
20240403,174600,4858009787,1827,1827,1827,1827,0
20240403,174500,4858009787,1827,1827,1827,1827,0
20240403,174400,4858009787,1827,1827,1827,1827,0
20240403,174300,4858009787,1827,1827,1827,1827,0
20240403,174200,4858009787,1827,1827,1827,1827,0
20240403,174100,4858009787,1827,1827,1827,1827,0
20240403,174000,4858009787,1827,1827,1827,1827,0
20240403,173900,4858009787,1827,1827,1827,1827,0
20240403,173800,4858009787,1827,1827,1827,1827,0
20240403,173700,4858009787,1827,1827,1827,1827,78795
20240403,173600,4858009787,1827,1827,1827,1827,0
20240403,173500,4858009787,1827,1827,1827,1827,0
20240403,173400,4858009787,1827,1827,1827,1827,0
20240403,173300,4858009787,1827,1827,1827,1827,0
20240403,173200,4858009787,1827,1827,1827,1827,0
20240403,173100,4858009787,1827,1827,1827,1827,0
20240403,173000,4858009787,1827,1827,1827,1827,0
20240403,172900,4858009787,1827,1827,1827,1827,0
20240403,172800,4858009787,1827,1827,1827,1827,0
20240403,172700,4858009787,1827,1827,1827,1827,0
20240403,172600,4858009787,1827,1827,1827,1827,0
20240403,172500,4858009787,1827,1827,1827,1827,0
20240403,172400,4858009787,1827,1827,1827,1827,0
20240403,172300,4858009787,1827,1827,1827,1827,0
20240403,172200,4858009787,1827,1827,1827,1827,0
20240403,172100,4858009787,1827,1827,1827,1827,0
20240403,172000,4858009787,1827,1827,1827,1827,0
20240403,171900,4858009787,1827,1827,1827,1827,0
20240403,171800,4858009787,1827,1827,1827,1827,0
20240403,171700,4858009787,1827,1827,1827,1827,0
20240403,171600,4858009787,1827,1827,1827,1827,0
20240403,171500,4858009787,1827,1827,1827,1827,0
20240403,171400,4858009787,1827,1827,1827,1827,0
20240403,171300,4858009787,1827,1827,1827,1827,0
20240403,171200,4858009787,1827,1827,1827,1827,0
20240403,171100,4858009787,1827,1827,1827,1827,0
20240403,171000,4858009787,1827,1827,1827,1827,0
20240403,170900,4858009787,1827,1827,1827,1827,0
20240403,170800,4858009787,1827,1827,1827,1827,0
20240403,170700,4858009787,1827,1827,1827,1827,78795
20240403,170600,4858009787,1827,1827,1827,1827,0
20240403,170500,4858009787,1827,1827,1827,1827,0
20240403,170400,4858009787,1827,1827,1827,1827,0
20240403,170300,4858009787,1827,1827,1827,1827,0
20240403,170200,4858009787,1827,1827,1827,1827,0
20240403,170100,4858009787,1827,1827,1827,1827,0
20240403,170000,4858009787,1827,1827,1827,1827,0
20240403,165900,4858009787,1827,1827,1827,1827,0
20240403,165800,4858009787,1827,1827,1827,1827,0
20240403,165700,4858009787,1827,1827,1827,1827,0
20240403,165600,4858009787,1827,1827,1827,1827,0
20240403,165500,4858009787,1827,1827,1827,1827,0
20240403,165400,4858009787,1827,1827,1827,1827,0
20240403,165300,4858009787,1827,1827,1827,1827,0
20240403,165200,4858009787,1827,1827,1827,1827,0
20240403,165100,4858009787,1827,1827,1827,1827,0
20240403,165000,4858009787,1827,1827,1827,1827,0
20240403,164900,4858009787,1827,1827,1827,1827,0
20240403,164800,4858009787,1827,1827,1827,1827,0
20240403,164700,4858009787,1827,1827,1827,1827,0
20240403,164600,4858009787,1827,1827,1827,1827,0
20240403,164500,4858009787,1827,1827,1827,1827,0
20240403,164400,4858009787,1827,1827,1827,1827,0
20240403,164300,4858009787,1827,1827,1827,1827,0
20240403,164200,4858009787,1827,1827,1827,1827,0
20240403,164100,4858009787,1827,1827,1827,1827,0
20240403,164000,4858009787,1827,1827,1827,1827,0
20240403,163900,4858009787,1827,1827,1827,1827,0
20240403,163800,4858009787,1827,1827,1827,1827,0
20240403,163700,4858009787,1827,1827,1827,1827,78795
20240403,163600,4858009787,1827,1827,1827,1827,0
20240403,163500,4858009787,1827,1827,1827,1827,0
20240403,163400,4858009787,1827,1827,1827,1827,0
20240403,163300,4858009787,1827,1827,1827,1827,0
20240403,163200,4858009787,1827,1827,1827,1827,0
20240403,163100,4858009787,1827,1827,1827,1827,0
20240403,163000,4858009787,1827,1827,1827,1827,0
20240403,162900,4858009787,1827,1827,1827,1827,0
20240403,162800,4858009787,1827,1827,1827,1827,0
20240403,162700,4858009787,1827,1827,1827,1827,0
20240403,162600,4858009787,1827,1827,1827,1827,0
20240403,162500,4858009787,1827,1827,1827,1827,0
20240403,162400,4858009787,1827,1827,1827,1827,0
20240403,162300,4858009787,1827,1827,1827,1827,0
20240403,162200,4858009787,1827,1827,1827,1827,0
20240403,162100,4858009787,1827,1827,1827,1827,0
20240403,162000,4858009787,1827,1827,1827,1827,0
20240403,161900,4858009787,1827,1827,1827,1827,0
20240403,161800,4858009787,1827,1827,1827,1827,0
20240403,161700,4858009787,1827,1827,1827,1827,0
20240403,161600,4858009787,1827,1827,1827,1827,0
20240403,161500,4858009787,1827,1827,1827,1827,0
20240403,161400,4858009787,1827,1827,1827,1827,0
20240403,161300,4858009787,1827,1827,1827,1827,0
20240403,161200,4858009787,1827,1827,1827,1827,0
20240403,161100,4858009787,1827,1827,1827,1827,0
20240403,161000,4858009787,1827,1827,1827,1827,0
20240403,160900,4858009787,1827,1827,1827,1827,0
20240403,160800,4858009787,1827,1827,1827,1827,0
20240403,160700,4858009787,1827,1827,1827,1827,78795
20240403,160600,4858009787,1827,1827,1827,1827,0
20240403,160500,4858009787,1827,1827,1827,1827,0
20240403,160400,4858009787,1827,1827,1827,1827,0
20240403,160300,4858009787,1827,1827,1827,1827,0
20240403,160200,4858009787,1827,1827,1827,1827,0
20240403,160100,4858009787,1827,1827,1827,1827,0
20240403,160000,4858009787,1827,1827,1827,1827,0
20240403,155900,4858009787,1827,1827,1827,1827,0
20240403,155800,4858009787,1827,1827,1827,1827,0
20240403,155700,4858009787,1827,1827,1827,1827,0
20240403,155600,4858009787,1827,1827,1827,1827,0
20240403,155500,4858009787,1827,1827,1827,1827,0
20240403,155400,4858009787,1827,1827,1827,1827,0
20240403,155300,4858009787,1827,1827,1827,1827,0
20240403,155200,4858009787,1827,1827,1827,1827,0
20240403,155100,4858009787,1827,1827,1827,1827,0
20240403,155000,4858009787,1827,1827,1827,1827,0
20240403,154900,4858009787,1827,1827,1827,1827,0
20240403,154800,4858009787,1827,1827,1827,1827,0
20240403,154700,4858009787,1827,1827,1827,1827,0
20240403,154600,4858009787,1827,1827,1827,1827,0
20240403,154500,4858009787,1827,1827,1827,1827,0
20240403,154400,4858009787,1827,1827,1827,1827,0
20240403,154300,4858009787,1827,1827,1827,1827,0
20240403,154200,4858009787,1827,1827,1827,1827,0
20240403,154100,4858009787,1827,1827,1827,1827,0
20240403,154000,4858009787,1827,1827,1827,1827,0
20240403,153900,4858009787,1827,1827,1827,1827,0
20240403,153800,4858009787,1827,1827,1827,1827,0
20240403,153700,4858009787,1827,1827,1827,1827,78795
20240403,153600,4858009787,1827,1827,1827,1827,0
20240403,153500,4858009787,1827,1827,1827,1827,0
20240403,153400,4858009787,1827,1827,1827,1827,0
20240403,153300,4858009787,1827,1827,1827,1827,0
20240403,153200,4858009787,1827,1827,1827,1827,0
20240403,153100,4858009787,1827,1827,1827,1827,0
20240403,153000,4858009787,1827,1827,1827,1827,78795
20240403,152900,4714051322,1830,1830,1830,1830,0
20240403,152800,4714051322,1830,1830,1830,1830,0
20240403,152700,4714051322,1830,1830,1830,1830,0
20240403,152600,4714051322,1830,1830,1830,1830,0
20240403,152500,4714051322,1830,1830,1830,1830,0
20240403,152400,4714051322,1830,1830,1830,1830,0
20240403,152300,4714051322,1830,1830,1830,1830,0
20240403,152200,4714051322,1830,1830,1830,1830,0
20240403,152100,4714051322,1830,1830,1830,1830,0
20240403,152000,4714051322,1830,1830,1830,1830,0
20240403,151900,4714051322,1830,1831,1832,1825,24936
20240403,151800,4668498778,1832,1833,1833,1830,1985
20240403,151700,4664861799,1831,1831,1833,1830,6481
20240403,151600,4652992420,1831,1832,1832,1830,8798
20240403,151500,4636885408,1832,1834,1834,1830,3716
20240403,151400,4630076990,1833,1830,1834,1829,8895
20240403,151300,4613778231,1830,1830,1830,1829,15802
20240403,151200,4584861359,1830,1828,1830,1828,2250
20240403,151100,4580745621,1828,1828,1828,1828,2254
20240403,151000,4576625309,1828,1826,1828,1825,1947
20240403,150900,4573068217,1825,1826,1826,1824,3267
20240403,150800,4567106114,1824,1826,1826,1824,16799
20240403,150700,4536446201,1826,1826,1827,1826,7574
20240403,150600,4522615977,1826,1828,1828,1826,4909
20240403,150500,4513649218,1828,1828,1828,1827,5091
20240403,150400,4504343627,1828,1827,1828,1827,6129
20240403,150300,4493140790,1827,1827,1827,1826,6166
20240403,150200,4481880924,1827,1829,1834,1827,13036
20240403,150100,4458058893,1828,1833,1833,1828,8149
20240403,150000,4443158960,1829,1834,1834,1829,3206
20240403,145900,4437291336,1834,1835,1835,1829,1562
20240403,145800,4434426717,1835,1834,1835,1829,8546
20240403,145700,4418779533,1834,1832,1834,1831,14378
20240403,145600,4392424277,1831,1840,1840,1831,3409
20240403,145500,4386169953,1835,1834,1840,1834,2907
20240403,145400,4380824042,1834,1839,1839,1834,2916
20240403,145300,4375466748,1839,1838,1839,1838,2328
20240403,145200,4371185919,1839,1834,1839,1834,3874
20240403,145100,4364069730,1834,1828,1834,1828,11562
20240403,145000,4342925054,1828,1831,1831,1828,19737
20240403,144900,4306817769,1831,1830,1834,1830,1135
20240403,144800,4304739678,1830,1830,1830,1830,1
20240403,144700,4304737848,1830,1834,1834,1830,346
20240403,144600,4304104664,1834,1830,1834,1829,5555
20240403,144500,4293936563,1830,1831,1831,1830,100
20240403,144400,4293753558,1830,1834,1834,1830,1316
20240403,144300,4291342209,1830,1832,1838,1830,3405
20240403,144200,4285101650,1832,1836,1836,1832,291
20240403,144100,4284567908,1837,1835,1838,1834,1753
20240403,144000,4281347695,1837,1836,1837,1835,1914
20240403,143900,4277834491,1835,1836,1837,1835,4789
20240403,143800,4269045374,1837,1837,1837,1837,79
20240403,143700,4268900251,1841,1830,1841,1830,4005
20240403,143600,4261557325,1830,1829,1830,1829,819
20240403,143500,4260058565,1829,1832,1832,1828,12479
20240403,143400,4237226700,1832,1832,1832,1832,778
20240403,143300,4235801404,1832,1832,1832,1832,401
20240403,143200,4235066772,1832,1830,1832,1829,6369
20240403,143100,4223410040,1830,1832,1833,1830,6994
20240403,143000,4210596692,1830,1832,1833,1830,13067
20240403,142900,4186671468,1832,1833,1833,1832,928
20240403,142800,4184970574,1833,1833,1833,1833,3744
20240403,142700,4178107822,1832,1833,1833,1832,1926
20240403,142600,4174579336,1833,1834,1836,1833,5505
20240403,142500,4164485952,1834,1836,1836,1834,4122
20240403,142400,4156924864,1837,1835,1837,1835,112
20240403,142300,4156719320,1835,1835,1835,1835,3796
20240403,142200,4149753660,1835,1835,1840,1835,854
20240403,142100,4148186507,1840,1835,1840,1835,113
20240403,142000,4147979137,1840,1835,1842,1834,2111
20240403,141900,4144101305,1837,1839,1839,1835,5059
20240403,141800,4134816486,1839,1837,1839,1836,7369
20240403,141700,4121285619,1838,1843,1843,1838,25454
20240403,141600,4074447821,1842,1843,1845,1842,3885
20240403,141500,4067288253,1843,1849,1849,1843,6450
20240403,141400,4055397836,1849,1847,1851,1846,26
20240403,141300,4055349759,1852,1846,1852,1846,679
20240403,141200,4054094848,1851,1842,1852,1842,5035
20240403,141100,4044805313,1849,1843,1850,1842,1105
20240403,141000,4042764994,1844,1844,1844,1844,7
20240403,140900,4042752086,1842,1844,1844,1841,5405
20240403,140800,4032797011,1843,1843,1844,1843,2858
20240403,140700,4027529653,1844,1845,1845,1844,499
20240403,140600,4026609495,1845,1850,1850,1845,6950
20240403,140500,4013774960,1852,1852,1852,1852,0
20240403,140400,4013774960,1852,1844,1852,1844,2366
20240403,140300,4009400037,1844,1845,1845,1844,927
20240403,140200,4007690644,1845,1853,1853,1845,5327
20240403,140100,3997832642,1853,1852,1855,1851,8519
20240403,140000,3982047041,1852,1849,1852,1849,4028
20240403,135900,3974592413,1849,1846,1849,1846,424
20240403,135800,3973808766,1850,1849,1850,1848,3112
20240403,135700,3968052901,1849,1842,1850,1842,27071
20240403,135600,3918083733,1842,1842,1842,1842,1200
20240403,135500,3915873333,1841,1841,1842,1841,517
20240403,135400,3914921526,1841,1842,1842,1841,1794
20240403,135300,3911618545,1842,1842,1842,1842,1443
20240403,135200,3908960539,1842,1844,1844,1842,310
20240403,135100,3908389479,1844,1843,1844,1843,2477
20240403,135000,3903824250,1844,1844,1844,1844,218
20240403,134900,3903422258,1845,1844,1845,1844,2094
20240403,134800,3899560902,1844,1845,1845,1844,1251
20240403,134700,3897252818,1845,1844,1845,1843,5263
20240403,134600,3887545683,1844,1840,1844,1840,3222
20240403,134500,3881611109,1840,1837,1840,1837,1431
20240403,134400,3878979705,1837,1837,1837,1834,1209
20240403,134300,3876758832,1837,1837,1837,1833,301
20240403,134200,3876205943,1832,1837,1837,1832,13543
20240403,134100,3851357748,1837,1837,1840,1837,966
20240403,134000,3849582194,1837,1837,1842,1836,6434
20240403,133900,3837747929,1837,1841,1841,1837,12279
20240403,133800,3815175472,1841,1841,1841,1840,1413
20240403,133700,3812574607,1841,1841,1841,1841,10
20240403,133600,3812556197,1840,1842,1843,1840,126
20240403,133500,3812324342,1840,1844,1845,1840,10764
20240403,133400,3792508863,1844,1842,1845,1842,948
20240403,133300,3790762608,1842,1846,1846,1842,593
20240403,133200,3789669708,1842,1846,1847,1842,10084
20240403,133100,3771083612,1846,1845,1846,1845,3164
20240403,133000,3765245985,1845,1845,1845,1845,573
20240403,132900,3764188800,1845,1844,1845,1844,1586
20240403,132800,3761262631,1844,1844,1844,1844,6
20240403,132700,3761251567,1844,1844,1844,1844,756
20240403,132600,3759857503,1844,1844,1844,1844,1303
20240403,132500,3757454771,1844,1843,1844,1843,1587
20240403,132400,3754528353,1844,1844,1844,1844,262
20240403,132300,3754045225,1843,1844,1844,1843,5565
20240403,132200,3743788910,1844,1844,1844,1843,368
20240403,132100,3743110328,1844,1843,1844,1842,3879
20240403,132000,3735963277,1843,1843,1843,1842,1302
20240403,131900,3733564593,1843,1845,1845,1843,1018
20240403,131800,3731687787,1845,1847,1848,1845,7315
20240403,131700,3718179802,1846,1842,1846,1842,7421
20240403,131600,3704488571,1843,1843,1843,1842,749
20240403,131500,3703108188,1843,1842,1843,1842,3618
20240403,131400,3696443740,1843,1843,1843,1843,276
20240403,131300,3695935072,1843,1840,1843,1840,26
20240403,131200,3695887169,1840,1843,1843,1840,215
20240403,131100,3695491170,1839,1839,1842,1839,4506
20240403,131000,3687196131,1839,1839,1840,1839,4837
20240403,130900,3678300864,1840,1840,1840,1839,56
20240403,130800,3678197825,1839,1840,1840,1839,146
20240403,130700,3677929320,1840,1841,1841,1840,154
20240403,130600,3677645948,1841,1839,1841,1839,11
20240403,130500,3677625699,1842,1842,1843,1838,483
20240403,130400,3676737652,1840,1840,1840,1840,80
20240403,130300,3676590452,1840,1840,1840,1840,518
20240403,130200,3675637332,1840,1842,1843,1839,2972
20240403,130100,3670168381,1843,1843,1843,1843,232
20240403,130000,3669740805,1843,1843,1844,1843,1105
20240403,125900,3667703743,1844,1843,1844,1840,1810
20240403,125800,3664366341,1843,1838,1844,1838,1641
20240403,125700,3661343094,1837,1835,1837,1834,9516
20240403,125600,3643868838,1835,1835,1835,1835,203
20240403,125500,3643496333,1835,1835,1835,1834,1588
20240403,125400,3640582853,1835,1834,1835,1834,182
20240403,125300,3640249063,1834,1834,1834,1832,3943
20240403,125200,3633020824,1833,1831,1834,1831,5907
20240403,125100,3622196095,1831,1831,1831,1831,3753
20240403,125000,3615324352,1830,1830,1830,1829,2584
20240403,124900,3610595932,1831,1831,1831,1829,1662
20240403,124800,3607554952,1831,1831,1831,1831,980
20240403,124700,3605760572,1831,1830,1831,1830,1001
20240403,124600,3603928741,1831,1830,1831,1830,5231
20240403,124500,3594354010,1830,1830,1831,1830,2597
20240403,124400,3589601468,1830,1830,1830,1829,716
20240403,124300,3588291889,1830,1828,1830,1826,4790
20240403,124200,3579541120,1828,1829,1829,1828,1267
20240403,124100,3577224881,1829,1830,1830,1829,258
20240403,124000,3576752989,1829,1827,1830,1827,343
20240403,123900,3576125672,1826,1828,1828,1826,1671
20240403,123800,3573073688,1829,1827,1829,1827,546
20240403,123700,3572076080,1827,1828,1828,1827,3540
20240403,123600,3565606383,1828,1830,1830,1828,16
20240403,123500,3565577105,1830,1830,1831,1829,1091
20240403,123400,3563580622,1832,1829,1832,1829,4679
20240403,123300,3555022629,1830,1827,1830,1827,716
20240403,123200,3553714059,1828,1828,1828,1827,11
20240403,123100,3553693953,1831,1830,1831,1825,34233
20240403,123000,3491160858,1832,1831,1832,1830,754
20240403,122900,3489780498,1831,1831,1831,1831,58
20240403,122800,3489674300,1831,1831,1832,1831,8409
20240403,122700,3474277411,1832,1833,1833,1832,1228
20240403,122600,3472027332,1834,1834,1834,1834,211
20240403,122500,3471640358,1834,1832,1834,1832,1602
20240403,122400,3468704682,1832,1833,1833,1832,1913
20240403,122300,3465198564,1833,1833,1833,1833,104
20240403,122200,3465007932,1833,1833,1833,1833,37
20240403,122100,3464940111,1832,1832,1832,1832,1749
20240403,122000,3461735943,1831,1831,1831,1831,0
20240403,121900,3461735943,1831,1831,1831,1831,1092
20240403,121800,3459736491,1831,1832,1832,1831,5330
20240403,121700,3449974431,1832,1832,1832,1832,0
20240403,121600,3449974431,1832,1832,1832,1832,0
20240403,121500,3449974431,1832,1831,1832,1831,1315
20240403,121400,3447566654,1831,1831,1832,1830,614
20240403,121300,3446442820,1830,1831,1831,1830,4539
20240403,121200,3438132895,1832,1831,1832,1830,629
20240403,121100,3436981189,1831,1831,1832,1831,2559
20240403,121000,3432295650,1831,1833,1833,1831,5656
20240403,120900,3421937002,1833,1833,1833,1833,730
20240403,120800,3420598912,1834,1833,1834,1833,8269
20240403,120700,3405441834,1833,1832,1833,1832,1375
20240403,120600,3402922794,1832,1830,1832,1830,1918
20240403,120500,3399410869,1830,1831,1831,1830,1986
20240403,120400,3395776482,1830,1831,1831,1830,113
20240403,120300,3395569689,1830,1830,1830,1830,483
20240403,120200,3394685799,1830,1831,1831,1830,7571
20240403,120100,3380830834,1830,1829,1830,1828,1078
20240403,120000,3378858985,1829,1829,1829,1828,793
20240403,115900,3377409288,1829,1829,1829,1827,4570
20240403,115800,3369058592,1828,1828,1829,1827,1061
20240403,115700,3367119187,1827,1828,1828,1827,266
20240403,115600,3366633083,1828,1829,1830,1828,2136
20240403,115500,3362727755,1831,1827,1831,1827,1080
20240403,115400,3360753281,1827,1826,1827,1826,5170
20240403,115300,3351312661,1827,1825,1827,1825,896
20240403,115200,3349676997,1825,1826,1826,1825,1562
20240403,115100,3346825986,1826,1828,1832,1826,2705
20240403,115000,3341886474,1832,1826,1832,1826,2233
20240403,114900,3337808174,1826,1827,1829,1825,11450
20240403,114800,3316910943,1827,1826,1829,1826,1594
20240403,114700,3314000236,1826,1826,1832,1826,2982
20240403,114600,3308555012,1826,1827,1832,1826,7957
20240403,114500,3294023002,1832,1828,1832,1827,949
20240403,114400,3292286192,1832,1830,1833,1828,4206
20240403,114300,3284587991,1830,1828,1830,1827,2115
20240403,114200,3280719654,1826,1827,1828,1826,387
20240403,114100,3280012502,1828,1828,1828,1828,43
20240403,114000,3279933898,1828,1826,1828,1826,794
20240403,113900,3278483832,1826,1826,1826,1825,5336
20240403,113800,3268740377,1826,1826,1826,1825,2952
20240403,113700,3263350035,1826,1825,1826,1825,1800
20240403,113600,3260064724,1825,1826,1826,1825,163
20240403,113500,3259767099,1826,1826,1826,1826,120
20240403,113400,3259547979,1826,1826,1826,1826,8
20240403,113300,3259533371,1826,1827,1827,1826,185
20240403,113200,3259195381,1827,1824,1827,1823,1733
20240403,113100,3256034150,1824,1824,1824,1822,1732
20240403,113000,3252877559,1822,1827,1827,1822,3834
20240403,112900,3245891253,1827,1823,1828,1822,12305
20240403,112800,3223454982,1823,1828,1829,1823,1299
20240403,112700,3221084470,1829,1825,1829,1825,3917
20240403,112600,3213931646,1825,1823,1825,1823,2569
20240403,112500,3209247533,1823,1823,1825,1823,3253
20240403,112400,3203315338,1823,1825,1825,1823,5598
20240403,112300,3193108147,1825,1825,1829,1824,6621
20240403,112200,3181027393,1829,1825,1829,1825,234
20240403,112100,3180600339,1824,1829,1829,1824,705
20240403,112000,3179312491,1824,1824,1829,1824,2202
20240403,111900,3175293231,1824,1828,1828,1824,8738
20240403,111800,3159342650,1829,1830,1830,1828,1176
20240403,111700,3157192355,1829,1828,1829,1828,175
20240403,111600,3156872435,1828,1830,1830,1828,1143
20240403,111500,3154781839,1833,1832,1834,1828,1976
20240403,111400,3151163879,1835,1834,1835,1829,507
20240403,111300,3150234577,1835,1828,1835,1828,3222
20240403,111200,3144325748,1825,1825,1828,1824,1102
20240403,111100,3142314717,1825,1823,1825,1822,5294
20240403,111000,3132668598,1823,1825,1825,1822,6472
20240403,110900,3120872174,1823,1827,1828,1823,25417
20240403,110800,3074480612,1827,1828,1829,1827,17642
20240403,110700,3042238029,1828,1830,1830,1828,13391
20240403,110600,3017746796,1829,1830,1831,1829,29056
20240403,110500,2964579048,1831,1831,1831,1830,27312
20240403,110400,2914597768,1831,1833,1834,1830,4579
20240403,110300,2906213310,1833,1833,1833,1830,3997
20240403,110200,2898896728,1833,1830,1834,1830,8844
20240403,110100,2882704398,1831,1832,1832,1831,39791
20240403,110000,2809841887,1832,1832,1832,1832,393
20240403,105900,2809121911,1832,1832,1832,1832,3985
20240403,105800,2801821391,1832,1833,1833,1831,3194
20240403,105700,2795971005,1834,1833,1834,1831,9506
20240403,105600,2778555037,1833,1837,1837,1833,210
20240403,105500,2778169811,1838,1837,1838,1836,4208
20240403,105400,2770443601,1839,1839,1839,1836,9548
20240403,105300,2752909088,1839,1837,1839,1837,770
20240403,105200,2751494594,1837,1838,1838,1837,1140
20240403,105100,2749399323,1837,1838,1839,1837,215
20240403,105000,2749004153,1839,1839,1839,1836,345
20240403,104900,2748370598,1839,1836,1839,1836,10800
20240403,104800,2728540978,1836,1836,1837,1836,2402
20240403,104700,2724130795,1836,1836,1836,1835,2503
20240403,104600,2719535342,1836,1835,1836,1835,1663
20240403,104500,2716482184,1835,1835,1835,1835,391
20240403,104400,2715764699,1832,1832,1832,1832,971
20240403,104300,2713985827,1831,1833,1834,1831,36764
20240403,104200,2646645386,1833,1835,1835,1833,660
20240403,104100,2645435588,1833,1836,1836,1833,7540
20240403,104000,2631606470,1835,1835,1836,1835,950
20240403,103900,2629863120,1835,1836,1836,1835,2541
20240403,103800,2625199533,1836,1836,1837,1836,1523
20240403,103700,2622403245,1837,1837,1838,1837,215
20240403,103600,2622008288,1837,1839,1839,1837,1826
20240403,103500,2618650408,1839,1839,1840,1839,5381
20240403,103400,2608750933,1840,1842,1842,1840,5653
20240403,103300,2598340862,1842,1838,1844,1837,16328
20240403,103200,2568293940,1837,1833,1837,1832,11632
20240403,103100,2546946620,1833,1832,1835,1831,12459
20240403,103000,2524109985,1831,1833,1833,1831,4990
20240403,102900,2514970304,1832,1832,1834,1832,7335
20240403,102800,2501531965,1832,1831,1832,1831,7080
20240403,102700,2488563061,1831,1833,1833,1831,7755
20240403,102600,2474353427,1833,1834,1836,1833,1398
20240403,102500,2471789710,1837,1833,1837,1833,7186
20240403,102400,2458611952,1833,1833,1834,1832,16429
20240403,102300,2428506742,1833,1833,1835,1832,2722
20240403,102200,2423516819,1835,1833,1835,1832,1345
20240403,102100,2421051639,1833,1833,1833,1832,2239
20240403,102000,2416948959,1833,1831,1833,1831,6051
20240403,101900,2405864605,1831,1833,1835,1831,10524
20240403,101800,2386583710,1833,1835,1835,1833,2902
20240403,101700,2381259822,1835,1832,1835,1832,1431
20240403,101600,2378636152,1832,1833,1833,1832,160
20240403,101500,2378343019,1831,1832,1833,1831,7901
20240403,101400,2363869663,1832,1832,1832,1831,8733
20240403,101300,2347875671,1832,1832,1833,1831,5705
20240403,101200,2337425240,1833,1835,1836,1832,4109
20240403,101100,2329893092,1835,1835,1835,1835,2569
20240403,101000,2325178977,1835,1833,1835,1832,7085
20240403,100900,2312198881,1832,1832,1833,1832,6598
20240403,100800,2300104961,1833,1832,1833,1831,21336
20240403,100700,2261019264,1833,1837,1837,1832,16598
20240403,100600,2230577809,1837,1838,1838,1834,10214
20240403,100500,2211819398,1838,1834,1838,1834,5295
20240403,100400,2202096549,1834,1833,1839,1833,2901
20240403,100300,2196771318,1839,1839,1839,1833,2371
20240403,100200,2192421549,1839,1836,1839,1833,22224
20240403,100100,2151645684,1836,1836,1836,1835,8828
20240403,100000,2135443075,1836,1837,1837,1835,2236
20240403,095900,2131338258,1837,1837,1837,1834,7951
20240403,095800,2116753547,1837,1837,1837,1834,6022
20240403,095700,2105705862,1834,1837,1837,1834,6911
20240403,095600,2093021030,1838,1837,1840,1837,416
20240403,095500,2092256399,1837,1835,1837,1835,680
20240403,095400,2091007599,1835,1833,1835,1832,3576
20240403,095300,2084451986,1834,1832,1834,1831,1647
20240403,095200,2081434684,1832,1830,1832,1830,10883
20240403,095100,2061511197,1830,1834,1834,1830,32646
20240403,095000,2001711184,1834,1835,1835,1834,6371
20240403,094900,1990025878,1835,1838,1838,1834,30733
20240403,094800,1933623720,1836,1839,1839,1836,9928
20240403,094700,1915388340,1839,1841,1841,1837,16497
20240403,094600,1885052021,1840,1841,1845,1840,4012
20240403,094500,1877666406,1845,1840,1845,1840,7022
20240403,094400,1864743237,1840,1841,1845,1840,8845
20240403,094300,1848457036,1840,1845,1845,1840,10173
20240403,094200,1829718796,1844,1850,1850,1842,9510
20240403,094100,1812163868,1850,1855,1855,1849,14429
20240403,094000,1785442418,1854,1855,1858,1854,7965
20240403,093900,1770671382,1855,1856,1856,1855,9975
20240403,093800,1752164549,1856,1855,1857,1855,2727
20240403,093700,1747103904,1855,1859,1859,1855,5118
20240403,093600,1737603816,1858,1855,1859,1854,13598
20240403,093500,1712363026,1859,1852,1859,1852,34074
20240403,093400,1649179266,1853,1850,1853,1850,19779
20240403,093300,1612562003,1849,1846,1849,1846,2859
20240403,093200,1607279060,1845,1839,1845,1839,9005
20240403,093100,1590688722,1839,1840,1844,1838,15520
20240403,093000,1562139004,1838,1838,1842,1838,12659
20240403,092900,1538857798,1839,1842,1842,1838,27289
20240403,092800,1488670332,1840,1839,1842,1839,12744
20240403,092700,1465228378,1839,1842,1844,1839,6574
20240403,092600,1453136866,1840,1842,1842,1839,5413
20240403,092500,1443175455,1842,1842,1843,1841,3836
20240403,092400,1436111320,1845,1841,1847,1839,14176
20240403,092300,1410012109,1843,1845,1845,1841,14268
20240403,092200,1383724706,1845,1847,1847,1845,3698
20240403,092100,1376896892,1847,1847,1848,1846,7446
20240403,092000,1363148082,1847,1844,1848,1838,6956
20240403,091900,1350312286,1845,1842,1847,1837,16773
20240403,091800,1319438199,1840,1835,1842,1835,15713
20240403,091700,1290567715,1835,1839,1839,1834,4531
20240403,091600,1282248978,1834,1835,1839,1833,7874
20240403,091500,1267805094,1834,1836,1839,1833,16418
20240403,091400,1237676066,1838,1839,1839,1836,2315
20240403,091300,1233422871,1841,1831,1841,1831,32503
20240403,091200,1173836102,1831,1832,1833,1831,56996
20240403,091100,1069471075,1831,1833,1835,1831,51747
20240403,091000,974687233,1833,1835,1839,1832,12979
20240403,090900,950887538,1832,1836,1836,1829,64590
20240403,090800,832540730,1836,1837,1839,1836,29586
20240403,090700,778183017,1837,1833,1840,1831,18841
20240403,090600,743579780,1833,1847,1848,1833,122485
20240403,090500,518172610,1853,1846,1857,1846,20140
20240403,090400,480945436,1848,1843,1848,1843,12076
20240403,090300,458662026,1843,1845,1852,1842,25123
20240403,090200,412309572,1843,1840,1847,1840,36973
20240403,090100,344178181,1841,1861,1869,1838,57513
20240403,090000,237798496,1861,1900,1910,1850,126519