KissMeData/220100/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,201900,2121576460,10040,10040,10040,10040,3328
20240403,201800,2121576460,10040,10040,10040,10040,0
20240403,201700,2121576460,10040,10040,10040,10040,0
20240403,201600,2121576460,10040,10040,10040,10040,0
20240403,201500,2121576460,10040,10040,10040,10040,0
20240403,201400,2121576460,10040,10040,10040,10040,0
20240403,201300,2121576460,10040,10040,10040,10040,0
20240403,201200,2121576460,10040,10040,10040,10040,0
20240403,201100,2121576460,10040,10040,10040,10040,0
20240403,201000,2121576460,10040,10040,10040,10040,0
20240403,200900,2121576460,10040,10040,10040,10040,0
20240403,200800,2121576460,10040,10040,10040,10040,0
20240403,200700,2121576460,10040,10040,10040,10040,0
20240403,200600,2121576460,10040,10040,10040,10040,0
20240403,200500,2121576460,10040,10040,10040,10040,0
20240403,200400,2121576460,10040,10040,10040,10040,0
20240403,200300,2121576460,10040,10040,10040,10040,0
20240403,200200,2121576460,10040,10040,10040,10040,0
20240403,200100,2121576460,10040,10040,10040,10040,0
20240403,200000,2121576460,10040,10040,10040,10040,0
20240403,195900,2121576460,10040,10040,10040,10040,0
20240403,195800,2121576460,10040,10040,10040,10040,0
20240403,195700,2121576460,10040,10040,10040,10040,0
20240403,195600,2121576460,10040,10040,10040,10040,0
20240403,195500,2121576460,10040,10040,10040,10040,0
20240403,195400,2121576460,10040,10040,10040,10040,0
20240403,195300,2121576460,10040,10040,10040,10040,0
20240403,195200,2121576460,10040,10040,10040,10040,0
20240403,195100,2121576460,10040,10040,10040,10040,0
20240403,195000,2121576460,10040,10040,10040,10040,0
20240403,194900,2121576460,10040,10040,10040,10040,3328
20240403,194800,2121576460,10040,10040,10040,10040,0
20240403,194700,2121576460,10040,10040,10040,10040,0
20240403,194600,2121576460,10040,10040,10040,10040,0
20240403,194500,2121576460,10040,10040,10040,10040,0
20240403,194400,2121576460,10040,10040,10040,10040,0
20240403,194300,2121576460,10040,10040,10040,10040,0
20240403,194200,2121576460,10040,10040,10040,10040,0
20240403,194100,2121576460,10040,10040,10040,10040,0
20240403,194000,2121576460,10040,10040,10040,10040,0
20240403,193900,2121576460,10040,10040,10040,10040,0
20240403,193800,2121576460,10040,10040,10040,10040,0
20240403,193700,2121576460,10040,10040,10040,10040,0
20240403,193600,2121576460,10040,10040,10040,10040,0
20240403,193500,2121576460,10040,10040,10040,10040,0
20240403,193400,2121576460,10040,10040,10040,10040,0
20240403,193300,2121576460,10040,10040,10040,10040,0
20240403,193200,2121576460,10040,10040,10040,10040,0
20240403,193100,2121576460,10040,10040,10040,10040,0
20240403,193000,2121576460,10040,10040,10040,10040,0
20240403,192900,2121576460,10040,10040,10040,10040,0
20240403,192800,2121576460,10040,10040,10040,10040,0
20240403,192700,2121576460,10040,10040,10040,10040,0
20240403,192600,2121576460,10040,10040,10040,10040,0
20240403,192500,2121576460,10040,10040,10040,10040,0
20240403,192400,2121576460,10040,10040,10040,10040,0
20240403,192300,2121576460,10040,10040,10040,10040,0
20240403,192200,2121576460,10040,10040,10040,10040,0
20240403,192100,2121576460,10040,10040,10040,10040,0
20240403,192000,2121576460,10040,10040,10040,10040,0
20240403,191900,2121576460,10040,10040,10040,10040,3328
20240403,191800,2121576460,10040,10040,10040,10040,0
20240403,191700,2121576460,10040,10040,10040,10040,0
20240403,191600,2121576460,10040,10040,10040,10040,0
20240403,191500,2121576460,10040,10040,10040,10040,0
20240403,191400,2121576460,10040,10040,10040,10040,0
20240403,191300,2121576460,10040,10040,10040,10040,0
20240403,191200,2121576460,10040,10040,10040,10040,0
20240403,191100,2121576460,10040,10040,10040,10040,0
20240403,191000,2121576460,10040,10040,10040,10040,0
20240403,190900,2121576460,10040,10040,10040,10040,0
20240403,190800,2121576460,10040,10040,10040,10040,0
20240403,190700,2121576460,10040,10040,10040,10040,0
20240403,190600,2121576460,10040,10040,10040,10040,0
20240403,190500,2121576460,10040,10040,10040,10040,0
20240403,190400,2121576460,10040,10040,10040,10040,0
20240403,190300,2121576460,10040,10040,10040,10040,0
20240403,190200,2121576460,10040,10040,10040,10040,0
20240403,190100,2121576460,10040,10040,10040,10040,0
20240403,190000,2121576460,10040,10040,10040,10040,0
20240403,185900,2121576460,10040,10040,10040,10040,0
20240403,185800,2121576460,10040,10040,10040,10040,0
20240403,185700,2121576460,10040,10040,10040,10040,0
20240403,185600,2121576460,10040,10040,10040,10040,0
20240403,185500,2121576460,10040,10040,10040,10040,0
20240403,185400,2121576460,10040,10040,10040,10040,0
20240403,185300,2121576460,10040,10040,10040,10040,0
20240403,185200,2121576460,10040,10040,10040,10040,0
20240403,185100,2121576460,10040,10040,10040,10040,0
20240403,185000,2121576460,10040,10040,10040,10040,0
20240403,184900,2121576460,10040,10040,10040,10040,3328
20240403,184800,2121576460,10040,10040,10040,10040,0
20240403,184700,2121576460,10040,10040,10040,10040,0
20240403,184600,2121576460,10040,10040,10040,10040,0
20240403,184500,2121576460,10040,10040,10040,10040,0
20240403,184400,2121576460,10040,10040,10040,10040,0
20240403,184300,2121576460,10040,10040,10040,10040,0
20240403,184200,2121576460,10040,10040,10040,10040,0
20240403,184100,2121576460,10040,10040,10040,10040,0
20240403,184000,2121576460,10040,10040,10040,10040,0
20240403,183900,2121576460,10040,10040,10040,10040,0
20240403,183800,2121576460,10040,10040,10040,10040,0
20240403,183700,2121576460,10040,10040,10040,10040,0
20240403,183600,2121576460,10040,10040,10040,10040,0
20240403,183500,2121576460,10040,10040,10040,10040,0
20240403,183400,2121576460,10040,10040,10040,10040,0
20240403,183300,2121576460,10040,10040,10040,10040,0
20240403,183200,2121576460,10040,10040,10040,10040,0
20240403,183100,2121576460,10040,10040,10040,10040,0
20240403,183000,2121576460,10040,10040,10040,10040,0
20240403,182900,2121576460,10040,10040,10040,10040,0
20240403,182800,2121576460,10040,10040,10040,10040,0
20240403,182700,2121576460,10040,10040,10040,10040,0
20240403,182600,2121576460,10040,10040,10040,10040,0
20240403,182500,2121576460,10040,10040,10040,10040,0
20240403,182400,2121576460,10040,10040,10040,10040,0
20240403,182300,2121576460,10040,10040,10040,10040,0
20240403,182200,2121576460,10040,10040,10040,10040,0
20240403,182100,2121576460,10040,10040,10040,10040,0
20240403,182000,2121576460,10040,10040,10040,10040,0
20240403,181900,2121576460,10040,10040,10040,10040,3328
20240403,181800,2121576460,10040,10040,10040,10040,0
20240403,181700,2121576460,10040,10040,10040,10040,0
20240403,181600,2121576460,10040,10040,10040,10040,0
20240403,181500,2121576460,10040,10040,10040,10040,0
20240403,181400,2121576460,10040,10040,10040,10040,0
20240403,181300,2121576460,10040,10040,10040,10040,0
20240403,181200,2121576460,10040,10040,10040,10040,0
20240403,181100,2121576460,10040,10040,10040,10040,0
20240403,181000,2121576460,10040,10040,10040,10040,0
20240403,180900,2121576460,10040,10040,10040,10040,0
20240403,180800,2121576460,10040,10040,10040,10040,0
20240403,180700,2121576460,10040,10040,10040,10040,0
20240403,180600,2121576460,10040,10040,10040,10040,0
20240403,180500,2121576460,10040,10040,10040,10040,0
20240403,180400,2121576460,10040,10040,10040,10040,0
20240403,180300,2121576460,10040,10040,10040,10040,0
20240403,180200,2121576460,10040,10040,10040,10040,0
20240403,180100,2121576460,10040,10040,10040,10040,0
20240403,180000,2121576460,10040,10040,10040,10040,0
20240403,175900,2121576460,10040,10040,10040,10040,0
20240403,175800,2121576460,10040,10040,10040,10040,0
20240403,175700,2121576460,10040,10040,10040,10040,0
20240403,175600,2121576460,10040,10040,10040,10040,0
20240403,175500,2121576460,10040,10040,10040,10040,0
20240403,175400,2121576460,10040,10040,10040,10040,0
20240403,175300,2121576460,10040,10040,10040,10040,0
20240403,175200,2121576460,10040,10040,10040,10040,0
20240403,175100,2121576460,10040,10040,10040,10040,0
20240403,175000,2121576460,10040,10040,10040,10040,0
20240403,174900,2121576460,10040,10040,10040,10040,3328
20240403,174800,2121576460,10040,10040,10040,10040,0
20240403,174700,2121576460,10040,10040,10040,10040,0
20240403,174600,2121576460,10040,10040,10040,10040,0
20240403,174500,2121576460,10040,10040,10040,10040,0
20240403,174400,2121576460,10040,10040,10040,10040,0
20240403,174300,2121576460,10040,10040,10040,10040,0
20240403,174200,2121576460,10040,10040,10040,10040,0
20240403,174100,2121576460,10040,10040,10040,10040,0
20240403,174000,2121576460,10040,10040,10040,10040,0
20240403,173900,2121576460,10040,10040,10040,10040,0
20240403,173800,2121576460,10040,10040,10040,10040,0
20240403,173700,2121576460,10040,10040,10040,10040,0
20240403,173600,2121576460,10040,10040,10040,10040,0
20240403,173500,2121576460,10040,10040,10040,10040,0
20240403,173400,2121576460,10040,10040,10040,10040,0
20240403,173300,2121576460,10040,10040,10040,10040,0
20240403,173200,2121576460,10040,10040,10040,10040,0
20240403,173100,2121576460,10040,10040,10040,10040,0
20240403,173000,2121576460,10040,10040,10040,10040,0
20240403,172900,2121576460,10040,10040,10040,10040,0
20240403,172800,2121576460,10040,10040,10040,10040,0
20240403,172700,2121576460,10040,10040,10040,10040,0
20240403,172600,2121576460,10040,10040,10040,10040,0
20240403,172500,2121576460,10040,10040,10040,10040,0
20240403,172400,2121576460,10040,10040,10040,10040,0
20240403,172300,2121576460,10040,10040,10040,10040,0
20240403,172200,2121576460,10040,10040,10040,10040,0
20240403,172100,2121576460,10040,10040,10040,10040,0
20240403,172000,2121576460,10040,10040,10040,10040,0
20240403,171900,2121576460,10040,10040,10040,10040,3328
20240403,171800,2121576460,10040,10040,10040,10040,0
20240403,171700,2121576460,10040,10040,10040,10040,0
20240403,171600,2121576460,10040,10040,10040,10040,0
20240403,171500,2121576460,10040,10040,10040,10040,0
20240403,171400,2121576460,10040,10040,10040,10040,0
20240403,171300,2121576460,10040,10040,10040,10040,0
20240403,171200,2121576460,10040,10040,10040,10040,0
20240403,171100,2121576460,10040,10040,10040,10040,0
20240403,171000,2121576460,10040,10040,10040,10040,0
20240403,170900,2121576460,10040,10040,10040,10040,0
20240403,170800,2121576460,10040,10040,10040,10040,0
20240403,170700,2121576460,10040,10040,10040,10040,0
20240403,170600,2121576460,10040,10040,10040,10040,0
20240403,170500,2121576460,10040,10040,10040,10040,0
20240403,170400,2121576460,10040,10040,10040,10040,0
20240403,170300,2121576460,10040,10040,10040,10040,0
20240403,170200,2121576460,10040,10040,10040,10040,0
20240403,170100,2121576460,10040,10040,10040,10040,0
20240403,170000,2121576460,10040,10040,10040,10040,0
20240403,165900,2121576460,10040,10040,10040,10040,0
20240403,165800,2121576460,10040,10040,10040,10040,0
20240403,165700,2121576460,10040,10040,10040,10040,0
20240403,165600,2121576460,10040,10040,10040,10040,0
20240403,165500,2121576460,10040,10040,10040,10040,0
20240403,165400,2121576460,10040,10040,10040,10040,0
20240403,165300,2121576460,10040,10040,10040,10040,0
20240403,165200,2121576460,10040,10040,10040,10040,0
20240403,165100,2121576460,10040,10040,10040,10040,0
20240403,165000,2121576460,10040,10040,10040,10040,0
20240403,164900,2121576460,10040,10040,10040,10040,3328
20240403,164800,2121576460,10040,10040,10040,10040,0
20240403,164700,2121576460,10040,10040,10040,10040,0
20240403,164600,2121576460,10040,10040,10040,10040,0
20240403,164500,2121576460,10040,10040,10040,10040,0
20240403,164400,2121576460,10040,10040,10040,10040,0
20240403,164300,2121576460,10040,10040,10040,10040,0
20240403,164200,2121576460,10040,10040,10040,10040,0
20240403,164100,2121576460,10040,10040,10040,10040,0
20240403,164000,2121576460,10040,10040,10040,10040,0
20240403,163900,2121576460,10040,10040,10040,10040,0
20240403,163800,2121576460,10040,10040,10040,10040,0
20240403,163700,2121576460,10040,10040,10040,10040,0
20240403,163600,2121576460,10040,10040,10040,10040,0
20240403,163500,2121576460,10040,10040,10040,10040,0
20240403,163400,2121576460,10040,10040,10040,10040,0
20240403,163300,2121576460,10040,10040,10040,10040,0
20240403,163200,2121576460,10040,10040,10040,10040,0
20240403,163100,2121576460,10040,10040,10040,10040,0
20240403,163000,2121576460,10040,10040,10040,10040,0
20240403,162900,2121576460,10040,10040,10040,10040,0
20240403,162800,2121576460,10040,10040,10040,10040,0
20240403,162700,2121576460,10040,10040,10040,10040,0
20240403,162600,2121576460,10040,10040,10040,10040,0
20240403,162500,2121576460,10040,10040,10040,10040,0
20240403,162400,2121576460,10040,10040,10040,10040,0
20240403,162300,2121576460,10040,10040,10040,10040,0
20240403,162200,2121576460,10040,10040,10040,10040,0
20240403,162100,2121576460,10040,10040,10040,10040,0
20240403,162000,2121576460,10040,10040,10040,10040,0
20240403,161900,2121576460,10040,10040,10040,10040,3328
20240403,161800,2121576460,10040,10040,10040,10040,0
20240403,161700,2121576460,10040,10040,10040,10040,0
20240403,161600,2121576460,10040,10040,10040,10040,0
20240403,161500,2121576460,10040,10040,10040,10040,0
20240403,161400,2121576460,10040,10040,10040,10040,0
20240403,161300,2121576460,10040,10040,10040,10040,0
20240403,161200,2121576460,10040,10040,10040,10040,0
20240403,161100,2121576460,10040,10040,10040,10040,0
20240403,161000,2121576460,10040,10040,10040,10040,0
20240403,160900,2121576460,10040,10040,10040,10040,0
20240403,160800,2121576460,10040,10040,10040,10040,0
20240403,160700,2121576460,10040,10040,10040,10040,0
20240403,160600,2121576460,10040,10040,10040,10040,0
20240403,160500,2121576460,10040,10040,10040,10040,0
20240403,160400,2121576460,10040,10040,10040,10040,0
20240403,160300,2121576460,10040,10040,10040,10040,0
20240403,160200,2121576460,10040,10040,10040,10040,0
20240403,160100,2121576460,10040,10040,10040,10040,0
20240403,160000,2121576460,10040,10040,10040,10040,0
20240403,155900,2121576460,10040,10040,10040,10040,0
20240403,155800,2121576460,10040,10040,10040,10040,0
20240403,155700,2121576460,10040,10040,10040,10040,0
20240403,155600,2121576460,10040,10040,10040,10040,0
20240403,155500,2121576460,10040,10040,10040,10040,0
20240403,155400,2121576460,10040,10040,10040,10040,0
20240403,155300,2121576460,10040,10040,10040,10040,0
20240403,155200,2121576460,10040,10040,10040,10040,0
20240403,155100,2121576460,10040,10040,10040,10040,0
20240403,155000,2121576460,10040,10040,10040,10040,0
20240403,154900,2121576460,10040,10040,10040,10040,3328
20240403,154800,2121576460,10040,10040,10040,10040,0
20240403,154700,2121576460,10040,10040,10040,10040,0
20240403,154600,2121576460,10040,10040,10040,10040,0
20240403,154500,2121576460,10040,10040,10040,10040,0
20240403,154400,2121576460,10040,10040,10040,10040,0
20240403,154300,2121576460,10040,10040,10040,10040,0
20240403,154200,2121576460,10040,10040,10040,10040,0
20240403,154100,2121576460,10040,10040,10040,10040,0
20240403,154000,2121576460,10040,10040,10040,10040,0
20240403,153900,2121576460,10040,10040,10040,10040,0
20240403,153800,2121576460,10040,10040,10040,10040,0
20240403,153700,2121576460,10040,10040,10040,10040,0
20240403,153600,2121576460,10040,10040,10040,10040,0
20240403,153500,2121576460,10040,10040,10040,10040,0
20240403,153400,2121576460,10040,10040,10040,10040,0
20240403,153300,2121576460,10040,10040,10040,10040,0
20240403,153200,2121576460,10040,10040,10040,10040,0
20240403,153100,2121576460,10040,10040,10040,10040,0
20240403,153000,2121576460,10040,10040,10040,10040,3328
20240403,152900,2088163340,10000,10000,10000,10000,0
20240403,152800,2088163340,10000,10000,10000,10000,0
20240403,152700,2088163340,10000,10000,10000,10000,0
20240403,152600,2088163340,10000,10000,10000,10000,0
20240403,152500,2088163340,10000,10000,10000,10000,0
20240403,152400,2088163340,10000,10000,10000,10000,0
20240403,152300,2088163340,10000,10000,10000,10000,0
20240403,152200,2088163340,10000,10000,10000,10000,0
20240403,152100,2088163340,10000,10000,10000,10000,0
20240403,152000,2088163340,10000,10000,10000,10000,0
20240403,151900,2088163340,10000,10000,10000,10000,1
20240403,151800,2088153340,9980,9990,9990,9980,70
20240403,151700,2087454630,9990,9990,9990,9990,102
20240403,151600,2086435650,10020,10000,10020,9990,236
20240403,151500,2084075060,9990,9960,10000,9960,253
20240403,151400,2081551250,9970,10020,10030,9970,702
20240403,151300,2074538310,10020,10030,10030,9950,1172
20240403,151200,2062827850,10040,10040,10040,10040,192
20240403,151100,2060900170,10040,10040,10050,10040,726
20240403,151000,2053605520,10060,10040,10060,10040,17
20240403,150900,2053434540,10040,10040,10040,10040,8
20240403,150800,2053354220,10080,10080,10080,10080,0
20240403,150700,2053354220,10080,10080,10080,10080,0
20240403,150600,2053354220,10080,10020,10080,10020,67
20240403,150500,2052682800,10080,10040,10080,10040,10
20240403,150400,2052582040,10080,10030,10080,10020,337
20240403,150300,2049204480,10060,10060,10060,10060,18
20240403,150200,2049023400,10100,10100,10100,10080,450
20240403,150100,2044480400,10110,10090,10110,10030,2377
20240403,150000,2020480320,10080,10090,10090,10080,110
20240403,145900,2019371420,10090,10050,10090,10040,242
20240403,145800,2016941330,10090,10090,10090,10090,31
20240403,145700,2016628540,10100,10100,10100,10100,0
20240403,145600,2016628540,10100,10100,10100,10080,35
20240403,145500,2016275380,10090,10080,10090,10080,329
20240403,145400,2012955900,10040,10040,10040,10040,0
20240403,145300,2012955900,10040,10040,10040,10040,62
20240403,145200,2012333420,10100,10100,10100,10100,0
20240403,145100,2012333420,10100,10100,10100,10100,13
20240403,145000,2012202120,10100,10100,10100,10100,7
20240403,144900,2012131420,10100,10080,10100,10080,298
20240403,144800,2009123000,10070,10080,10080,10070,130
20240403,144700,2007812610,10080,10080,10080,10080,104
20240403,144600,2006764290,10100,10110,10110,10070,55
20240403,144500,2006209050,10110,10100,10110,10020,516
20240403,144400,2001000850,10100,9990,10120,9990,13537
20240403,144300,1864768950,9990,9990,9990,9980,15
20240403,144200,1864619200,9980,9980,9980,9980,100
20240403,144100,1863621200,9990,9990,9990,9990,0
20240403,144000,1863621200,9990,9980,9990,9980,18
20240403,143900,1863441550,9960,9950,9960,9950,201
20240403,143800,1861440590,9940,9940,9940,9940,500
20240403,143700,1856470590,9940,9940,9940,9940,34
20240403,143600,1856132630,9940,9940,9940,9940,703
20240403,143500,1849144810,9940,9940,9940,9940,1275
20240403,143400,1836471310,9930,9930,9930,9930,1
20240403,143300,1836461380,9930,9940,9940,9930,82
20240403,143200,1835646740,9950,9950,9950,9950,303
20240403,143100,1832631890,9940,9940,9940,9940,194
20240403,143000,1830703530,9960,9960,9960,9950,619
20240403,142900,1824539270,9940,9940,9940,9940,7
20240403,142800,1824469690,9960,9960,9960,9960,1
20240403,142700,1824459730,9940,9960,9960,9940,392
20240403,142600,1820560140,9990,9980,9990,9960,1518
20240403,142500,1805440380,9980,9960,9980,9960,12
20240403,142400,1805320780,9950,9930,9950,9930,178
20240403,142300,1803552750,9920,9920,9920,9920,1
20240403,142200,1803542830,9920,9930,9930,9920,300
20240403,142100,1800565830,9930,9920,9930,9920,55
20240403,142000,1800020220,9910,9930,9930,9910,1073
20240403,141900,1789376490,9930,9940,9950,9930,612
20240403,141800,1783298200,9950,9960,9960,9950,422
20240403,141700,1779098430,9960,9980,9990,9960,1786
20240403,141600,1761284150,10000,10000,10000,10000,1
20240403,141500,1761274150,9980,9980,9980,9980,182
20240403,141400,1759457790,9970,10000,10000,9960,627
20240403,141300,1753202920,9990,10020,10020,9990,101
20240403,141200,1752193400,10010,10030,10030,10010,585
20240403,141100,1746332390,10000,9990,10000,9990,1145
20240403,141000,1734884130,9960,9960,9960,9960,0
20240403,140900,1734884130,9960,9960,9960,9960,20
20240403,140800,1734684930,9960,9960,9960,9960,2
20240403,140700,1734665010,9990,9990,10000,9990,52
20240403,140600,1734145030,10000,9900,10000,9900,409
20240403,140500,1730090460,9890,9900,9900,9890,322
20240403,140400,1726905690,9900,9990,9990,9900,4390
20240403,140300,1683285620,9990,10030,10030,9970,7
20240403,140200,1683215670,10030,10010,10030,9970,6246
20240403,140100,1620842700,10040,10040,10040,10000,6375
20240403,140000,1556983380,10040,10030,10040,10030,71
20240403,135900,1556270940,10050,10030,10050,10030,610
20240403,135800,1550152490,10030,10040,10050,10030,2662
20240403,135700,1523432480,10050,10060,10060,10050,1145
20240403,135600,1511925210,10050,10090,10090,10050,3684
20240403,135500,1474860960,10060,10060,10090,10060,1329
20240403,135400,1461473790,10070,10070,10070,10060,62
20240403,135300,1460849950,10070,10030,10070,10030,788
20240403,135200,1452939030,10030,10020,10040,10020,192
20240403,135100,1451013600,10020,10020,10030,10010,46
20240403,135000,1450552870,10030,10030,10030,10030,0
20240403,134900,1450552870,10030,10030,10040,10030,91
20240403,134800,1449640130,10030,10020,10030,10010,631
20240403,134700,1443321980,10030,10010,10030,10010,144
20240403,134600,1441879100,10020,10020,10020,10020,1
20240403,134500,1441869080,10020,10020,10020,9990,1568
20240403,134400,1426194310,10030,10030,10030,10010,14
20240403,134300,1426054010,10030,10060,10070,10030,242
20240403,134200,1423620610,10060,10070,10070,10060,118
20240403,134100,1422433090,10070,10060,10070,10040,1416
20240403,134000,1408180170,10060,10050,10060,10030,2228
20240403,133900,1385810770,10050,10040,10050,10040,692
20240403,133800,1378861590,10040,9990,10040,9980,3458
20240403,133700,1344232940,9990,9970,9990,9960,1864
20240403,133600,1325645630,9980,9980,9980,9970,3
20240403,133500,1325615700,9980,9990,9990,9980,604
20240403,133400,1319587770,9980,9980,9980,9960,906
20240403,133300,1310550800,9950,9980,9980,9950,442
20240403,133200,1306151520,9990,9950,9990,9950,5525
20240403,133100,1250990780,9950,9930,9950,9930,778
20240403,133000,1243250010,9960,9930,9960,9930,221
20240403,132900,1241055450,9960,9930,9960,9930,28
20240403,132800,1240777070,9960,9960,9970,9930,175
20240403,132700,1239037910,9970,9930,9970,9930,171
20240403,132600,1237338790,9970,9970,9970,9970,100
20240403,132500,1236341790,9970,9960,9970,9890,1283
20240403,132400,1223591320,9960,9880,9960,9880,5087
20240403,132300,1173195770,9860,9860,9880,9860,592
20240403,132200,1167358570,9880,9850,9880,9850,501
20240403,132100,1162423690,9880,9860,9880,9860,254
20240403,132000,1159918630,9850,9850,9850,9850,127
20240403,131900,1158667680,9860,9860,9860,9860,1
20240403,131800,1158657820,9850,9860,9860,9850,463
20240403,131700,1154093640,9860,9860,9860,9860,551
20240403,131600,1148660780,9860,9830,9860,9820,80
20240403,131500,1147872340,9830,9850,9860,9830,143
20240403,131400,1146465750,9860,9860,9860,9860,475
20240403,131300,1141782250,9880,9880,9880,9860,12
20240403,131200,1141663710,9880,9870,9880,9860,53
20240403,131100,1141140610,9870,9870,9880,9870,169
20240403,131000,1139472570,9880,9880,9880,9880,0
20240403,130900,1139472570,9880,9880,9880,9880,0
20240403,130800,1139472570,9880,9880,9880,9880,0
20240403,130700,1139472570,9880,9880,9880,9880,0
20240403,130600,1139472570,9880,9880,9880,9880,1
20240403,130500,1139462690,9880,9870,9880,9870,64
20240403,130400,1138830990,9870,9870,9870,9870,199
20240403,130300,1136866860,9860,9860,9890,9860,16
20240403,130200,1136709070,9890,9890,9890,9890,0
20240403,130100,1136709070,9890,9870,9890,9870,133
20240403,130000,1135396220,9890,9890,9890,9860,14
20240403,125900,1135257790,9890,9860,9890,9860,125
20240403,125800,1134025260,9870,9880,9890,9870,941
20240403,125700,1124737120,9880,9880,9880,9880,0
20240403,125600,1124737120,9880,9870,9880,9870,93
20240403,125500,1123819190,9870,9870,9870,9870,196
20240403,125400,1121884670,9880,9880,9880,9880,112
20240403,125300,1120778110,9880,9870,9880,9870,100
20240403,125200,1119790810,9880,9880,9880,9880,0
20240403,125100,1119790810,9880,9880,9880,9880,221
20240403,125000,1117607330,9880,9880,9880,9870,605
20240403,124900,1111631050,9870,9870,9870,9870,18
20240403,124800,1111453390,9860,9870,9870,9860,689
20240403,124700,1104654330,9870,9870,9880,9870,526
20240403,124600,1099462680,9880,9850,9880,9850,367
20240403,124500,1095844360,9850,9820,9850,9820,5183
20240403,124400,1044887200,9780,9800,9820,9780,1062
20240403,124300,1034475250,9800,9780,9800,9780,1882
20240403,124200,1016045720,9780,9770,9780,9770,579
20240403,124100,1010388490,9760,9750,9760,9750,80
20240403,124000,1009607700,9730,9750,9750,9730,1017
20240403,123900,999702360,9750,9750,9750,9730,149
20240403,123800,998251610,9770,9770,9770,9770,10
20240403,123700,998153910,9770,9770,9770,9770,0
20240403,123600,998153910,9770,9770,9770,9770,50
20240403,123500,997665410,9770,9770,9770,9770,1
20240403,123400,997655640,9770,9780,9780,9770,81
20240403,123300,996864250,9780,9780,9780,9780,0
20240403,123200,996864250,9780,9780,9780,9780,359
20240403,123100,993353230,9780,9780,9780,9780,48
20240403,123000,992883790,9790,9790,9790,9790,11
20240403,122900,992776100,9730,9780,9790,9730,176
20240403,122800,991059020,9790,9790,9790,9790,0
20240403,122700,991059020,9790,9790,9790,9790,15
20240403,122600,990912170,9770,9770,9770,9770,164
20240403,122500,989309890,9790,9790,9790,9790,45
20240403,122400,988869340,9790,9790,9790,9790,0
20240403,122300,988869340,9790,9780,9790,9780,3178
20240403,122200,957757220,9780,9770,9780,9770,65
20240403,122100,957121780,9780,9780,9780,9780,13
20240403,122000,956994640,9790,9790,9790,9790,21
20240403,121900,956789050,9790,9790,9790,9790,322
20240403,121800,953636670,9790,9790,9790,9790,134
20240403,121700,952324810,9790,9790,9790,9780,79
20240403,121600,951551600,9790,9760,9790,9760,153
20240403,121500,950055470,9760,9780,9780,9750,390
20240403,121400,946245270,9750,9750,9750,9750,100
20240403,121300,945270270,9780,9780,9780,9750,320
20240403,121200,942145040,9760,9770,9770,9760,190
20240403,121100,940290610,9770,9780,9780,9770,266
20240403,121000,937689940,9790,9770,9790,9770,5
20240403,120900,937641050,9780,9770,9780,9770,922
20240403,120800,928627410,9770,9790,9790,9770,113
20240403,120700,927521180,9790,9780,9790,9780,650
20240403,120600,921158490,9790,9780,9790,9780,251
20240403,120500,918703700,9780,9700,9790,9700,1109
20240403,120400,907904180,9700,9700,9700,9700,0
20240403,120300,907904180,9700,9700,9700,9700,2
20240403,120200,907884780,9670,9670,9670,9670,0
20240403,120100,907884780,9670,9670,9670,9670,299
20240403,120000,904993450,9670,9670,9670,9670,1
20240403,115900,904983780,9700,9700,9700,9700,0
20240403,115800,904983780,9700,9680,9700,9680,105
20240403,115700,903967360,9630,9670,9670,9630,30
20240403,115600,903678240,9670,9670,9670,9670,312
20240403,115500,900661200,9680,9670,9680,9670,63
20240403,115400,900051460,9650,9650,9650,9650,999
20240403,115300,890411110,9650,9640,9650,9640,56
20240403,115200,889871260,9640,9640,9640,9640,40
20240403,115100,889485660,9630,9630,9630,9630,39
20240403,115000,889110090,9640,9610,9640,9600,2076
20240403,114900,869140860,9600,9600,9600,9600,154
20240403,114800,867662460,9600,9600,9600,9600,19
20240403,114700,867480060,9600,9600,9600,9600,10
20240403,114600,867384060,9600,9600,9600,9600,4
20240403,114500,867345660,9600,9600,9600,9600,1
20240403,114400,867336060,9560,9560,9560,9560,0
20240403,114300,867336060,9560,9560,9560,9560,46
20240403,114200,866896300,9550,9550,9550,9550,26
20240403,114100,866648000,9550,9550,9550,9550,55
20240403,114000,866122750,9560,9560,9560,9560,2
20240403,113900,866103630,9560,9560,9560,9560,284
20240403,113800,863388590,9560,9550,9560,9550,361
20240403,113700,859937800,9560,9560,9560,9560,60
20240403,113600,859364200,9560,9560,9560,9560,41
20240403,113500,858972240,9560,9560,9560,9560,90
20240403,113400,858111840,9570,9570,9570,9560,138
20240403,113300,856792430,9570,9580,9580,9570,396
20240403,113200,853001800,9580,9600,9600,9580,23
20240403,113100,852781260,9600,9600,9600,9600,1
20240403,113000,852771660,9570,9600,9600,9570,1001
20240403,112900,843190440,9590,9590,9600,9590,123
20240403,112800,842009870,9590,9590,9590,9590,0
20240403,112700,842009870,9590,9590,9590,9590,79
20240403,112600,841252260,9600,9600,9600,9600,2
20240403,112500,841233060,9600,9600,9600,9600,0
20240403,112400,841233060,9600,9600,9600,9600,1
20240403,112300,841223460,9600,9600,9600,9600,0
20240403,112200,841223460,9600,9610,9610,9600,72
20240403,112100,840532240,9610,9610,9610,9610,0
20240403,112000,840532240,9610,9610,9610,9600,13
20240403,111900,840407420,9620,9620,9620,9600,112
20240403,111800,839332180,9600,9590,9600,9590,3
20240403,111700,839303400,9590,9590,9590,9590,0
20240403,111600,839303400,9590,9590,9590,9590,0
20240403,111500,839303400,9590,9590,9590,9590,11
20240403,111400,839197910,9590,9590,9590,9590,0
20240403,111300,839197910,9590,9590,9590,9590,20
20240403,111200,839006110,9570,9590,9590,9570,27
20240403,111100,838747500,9600,9620,9620,9600,21
20240403,111000,838545600,9620,9620,9620,9620,2
20240403,110900,838526360,9620,9600,9620,9600,3
20240403,110800,838497540,9620,9620,9620,9620,7
20240403,110700,838430200,9620,9620,9620,9620,1
20240403,110600,838420580,9620,9580,9620,9580,555
20240403,110500,833085400,9580,9560,9580,9560,7
20240403,110400,833018460,9580,9550,9580,9550,35
20240403,110300,832684180,9550,9550,9550,9550,50
20240403,110200,832206680,9550,9550,9550,9550,2
20240403,110100,832187580,9530,9540,9540,9530,12
20240403,110000,832073210,9530,9530,9530,9530,132
20240403,105900,830815250,9530,9530,9530,9530,3
20240403,105800,830786660,9530,9530,9530,9530,1
20240403,105700,830777130,9530,9510,9530,9500,864
20240403,105600,822567470,9530,9530,9530,9510,1312
20240403,105500,810088110,9530,9530,9530,9520,617
20240403,105400,804212150,9520,9520,9520,9520,0
20240403,105300,804212150,9520,9520,9520,9520,0
20240403,105200,804212150,9520,9520,9520,9520,59
20240403,105100,803650470,9520,9540,9540,9520,127
20240403,105000,802440950,9530,9520,9540,9520,210
20240403,104900,800439790,9510,9510,9510,9510,0
20240403,104800,800439790,9510,9500,9520,9500,1059
20240403,104700,790379260,9500,9510,9510,9500,304
20240403,104600,787491250,9520,9560,9560,9500,6063
20240403,104500,729776430,9570,9570,9570,9570,237
20240403,104400,727508340,9580,9580,9580,9580,1
20240403,104300,727498760,9550,9590,9590,9550,3000
20240403,104200,698831770,9580,9580,9610,9580,1618
20240403,104100,683330710,9580,9600,9610,9580,335
20240403,104000,680117620,9600,9630,9630,9600,499
20240403,103900,675322950,9650,9640,9650,9640,102
20240403,103800,674339660,9640,9640,9640,9640,0
20240403,103700,674339660,9640,9630,9640,9630,16
20240403,103600,674185540,9630,9630,9630,9630,1
20240403,103500,674175910,9620,9640,9640,9620,2
20240403,103400,674156650,9640,9640,9640,9640,1
20240403,103300,674147010,9570,9570,9570,9570,0
20240403,103200,674147010,9570,9570,9600,9570,140
20240403,103100,672804760,9570,9570,9570,9570,0
20240403,103000,672804760,9570,9570,9570,9570,1
20240403,102900,672795190,9560,9560,9570,9550,2284
20240403,102800,650960490,9550,9550,9550,9550,1
20240403,102700,650950940,9550,9540,9550,9540,2
20240403,102600,650931850,9540,9540,9540,9540,3
20240403,102500,650903230,9510,9550,9550,9510,150
20240403,102400,649475430,9510,9510,9510,9510,0
20240403,102300,649475430,9510,9570,9580,9500,3143
20240403,102200,619473370,9570,9630,9630,9570,442
20240403,102100,615238850,9620,9620,9620,9620,18
20240403,102000,615065690,9590,9590,9590,9590,118
20240403,101900,613934070,9590,9590,9590,9580,291
20240403,101800,611144480,9580,9570,9590,9570,536
20240403,101700,606010650,9580,9650,9650,9580,1645
20240403,101600,590201960,9640,9620,9650,9610,114
20240403,101500,589106080,9610,9630,9630,9610,41
20240403,101400,588711970,9640,9640,9640,9630,5
20240403,101300,588663780,9630,9610,9630,9610,311
20240403,101200,585673030,9610,9600,9610,9590,180
20240403,101100,583946800,9590,9630,9630,9590,1188
20240403,101000,572537540,9610,9610,9610,9610,0
20240403,100900,572537540,9610,9610,9610,9610,0
20240403,100800,572537540,9610,9610,9610,9600,715
20240403,100700,565673510,9610,9600,9670,9600,949
20240403,100600,556560080,9590,9620,9620,9590,861
20240403,100500,548291500,9610,9640,9670,9610,1222
20240403,100400,536531450,9640,9660,9670,9640,275
20240403,100300,533877680,9640,9740,9740,9630,1051
20240403,100200,523692040,9740,9670,9740,9670,1520
20240403,100100,508915200,9650,9630,9650,9630,1002
20240403,100000,499247950,9640,9550,9640,9550,210
20240403,095900,497238120,9530,9550,9550,9510,2226
20240403,095800,476063650,9560,9520,9560,9520,3031
20240403,095700,447133400,9530,9520,9540,9520,238
20240403,095600,444865850,9520,9520,9520,9520,50
20240403,095500,444389850,9520,9520,9520,9520,25
20240403,095400,444151850,9500,9500,9500,9500,0
20240403,095300,444151850,9500,9510,9510,9500,209
20240403,095200,442166330,9500,9500,9500,9500,0
20240403,095100,442166330,9500,9500,9500,9500,21
20240403,095000,441966830,9550,9470,9550,9440,3507
20240403,094900,408747510,9470,9480,9480,9470,202
20240403,094800,406834510,9480,9540,9540,9480,1309
20240403,094700,394399670,9540,9530,9540,9530,15
20240403,094600,394256620,9530,9570,9570,9510,619
20240403,094500,388361100,9570,9530,9570,9520,1492
20240403,094400,374142340,9530,9540,9540,9530,366
20240403,094300,370654260,9530,9560,9560,9530,150
20240403,094200,369224720,9530,9550,9550,9530,400
20240403,094100,365409360,9550,9570,9570,9550,433
20240403,094000,361273260,9570,9590,9600,9570,207
20240403,093900,359290180,9550,9550,9550,9550,0
20240403,093800,359290180,9550,9550,9550,9550,0
20240403,093700,359290180,9550,9600,9600,9550,172
20240403,093600,357645450,9600,9620,9620,9600,77
20240403,093500,356905500,9650,9650,9650,9650,10
20240403,093400,356809000,9610,9640,9640,9550,2299
20240403,093300,334767070,9620,9590,9620,9550,826
20240403,093200,326847570,9590,9590,9590,9590,55
20240403,093100,326320120,9590,9550,9590,9550,330
20240403,093000,323166140,9550,9520,9550,9490,4388
20240403,092900,281462120,9500,9590,9590,9500,3671
20240403,092800,246534840,9580,9610,9620,9580,865
20240403,092700,238229260,9610,9600,9610,9600,333
20240403,092600,235029150,9600,9640,9670,9600,3816
20240403,092500,198372570,9650,9670,9670,9650,1001
20240403,092400,188711460,9700,9680,9700,9660,282
20240403,092300,185980240,9680,9680,9680,9660,3586
20240403,092200,151328200,9680,9700,9700,9680,998
20240403,092100,141663250,9700,9710,9710,9700,97
20240403,092000,140722340,9700,9700,9700,9690,20
20240403,091900,140528430,9680,9700,9700,9680,1156
20240403,091800,129336520,9690,9700,9700,9690,82
20240403,091700,128541720,9720,9720,9720,9710,147
20240403,091600,127113040,9720,9720,9720,9680,1150
20240403,091500,115962190,9720,9720,9720,9700,1469
20240403,091400,101709250,9720,9730,9730,9720,66
20240403,091300,101067620,9730,9750,9760,9730,480
20240403,091200,96390490,9750,9740,9770,9740,870
20240403,091100,87907790,9730,9700,9730,9700,1758
20240403,091000,70839290,9720,9730,9730,9700,1528
20240403,090900,55988770,9730,9740,9740,9720,143
20240403,090800,54597390,9740,9740,9740,9730,520
20240403,090700,49532690,9710,9740,9740,9710,391
20240403,090600,45733810,9740,9750,9760,9740,588
20240403,090500,40001360,9760,9780,9780,9760,1047
20240403,090400,29776890,9770,9770,9770,9760,156
20240403,090300,28253310,9760,9760,9760,9760,10
20240403,090200,28155710,9760,9820,9820,9760,259
20240403,090100,25622200,9830,9830,9830,9830,10
20240403,090000,25523900,9830,9880,9880,9830,2588