KissMeData/013360/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,185400,110941163,1263,1263,1263,1263,1837
20240403,185300,110941163,1263,1263,1263,1263,0
20240403,185200,110941163,1263,1263,1263,1263,0
20240403,185100,110941163,1263,1263,1263,1263,0
20240403,185000,110941163,1263,1263,1263,1263,0
20240403,184900,110941163,1263,1263,1263,1263,0
20240403,184800,110941163,1263,1263,1263,1263,0
20240403,184700,110941163,1263,1263,1263,1263,0
20240403,184600,110941163,1263,1263,1263,1263,0
20240403,184500,110941163,1263,1263,1263,1263,0
20240403,184400,110941163,1263,1263,1263,1263,0
20240403,184300,110941163,1263,1263,1263,1263,0
20240403,184200,110941163,1263,1263,1263,1263,0
20240403,184100,110941163,1263,1263,1263,1263,0
20240403,184000,110941163,1263,1263,1263,1263,0
20240403,183900,110941163,1263,1263,1263,1263,0
20240403,183800,110941163,1263,1263,1263,1263,0
20240403,183700,110941163,1263,1263,1263,1263,0
20240403,183600,110941163,1263,1263,1263,1263,0
20240403,183500,110941163,1263,1263,1263,1263,0
20240403,183400,110941163,1263,1263,1263,1263,0
20240403,183300,110941163,1263,1263,1263,1263,0
20240403,183200,110941163,1263,1263,1263,1263,0
20240403,183100,110941163,1263,1263,1263,1263,0
20240403,183000,110941163,1263,1263,1263,1263,0
20240403,182900,110941163,1263,1263,1263,1263,0
20240403,182800,110941163,1263,1263,1263,1263,0
20240403,182700,110941163,1263,1263,1263,1263,0
20240403,182600,110941163,1263,1263,1263,1263,0
20240403,182500,110941163,1263,1263,1263,1263,0
20240403,182400,110941163,1263,1263,1263,1263,1837
20240403,182300,110941163,1263,1263,1263,1263,0
20240403,182200,110941163,1263,1263,1263,1263,0
20240403,182100,110941163,1263,1263,1263,1263,0
20240403,182000,110941163,1263,1263,1263,1263,0
20240403,181900,110941163,1263,1263,1263,1263,0
20240403,181800,110941163,1263,1263,1263,1263,0
20240403,181700,110941163,1263,1263,1263,1263,0
20240403,181600,110941163,1263,1263,1263,1263,0
20240403,181500,110941163,1263,1263,1263,1263,0
20240403,181400,110941163,1263,1263,1263,1263,0
20240403,181300,110941163,1263,1263,1263,1263,0
20240403,181200,110941163,1263,1263,1263,1263,0
20240403,181100,110941163,1263,1263,1263,1263,0
20240403,181000,110941163,1263,1263,1263,1263,0
20240403,180900,110941163,1263,1263,1263,1263,0
20240403,180800,110941163,1263,1263,1263,1263,0
20240403,180700,110941163,1263,1263,1263,1263,0
20240403,180600,110941163,1263,1263,1263,1263,0
20240403,180500,110941163,1263,1263,1263,1263,0
20240403,180400,110941163,1263,1263,1263,1263,0
20240403,180300,110941163,1263,1263,1263,1263,0
20240403,180200,110941163,1263,1263,1263,1263,0
20240403,180100,110941163,1263,1263,1263,1263,0
20240403,180000,110941163,1263,1263,1263,1263,0
20240403,175900,110941163,1263,1263,1263,1263,0
20240403,175800,110941163,1263,1263,1263,1263,0
20240403,175700,110941163,1263,1263,1263,1263,0
20240403,175600,110941163,1263,1263,1263,1263,0
20240403,175500,110941163,1263,1263,1263,1263,0
20240403,175400,110941163,1263,1263,1263,1263,1837
20240403,175300,110941163,1263,1263,1263,1263,0
20240403,175200,110941163,1263,1263,1263,1263,0
20240403,175100,110941163,1263,1263,1263,1263,0
20240403,175000,110941163,1263,1263,1263,1263,0
20240403,174900,110941163,1263,1263,1263,1263,0
20240403,174800,110941163,1263,1263,1263,1263,0
20240403,174700,110941163,1263,1263,1263,1263,0
20240403,174600,110941163,1263,1263,1263,1263,0
20240403,174500,110941163,1263,1263,1263,1263,0
20240403,174400,110941163,1263,1263,1263,1263,0
20240403,174300,110941163,1263,1263,1263,1263,0
20240403,174200,110941163,1263,1263,1263,1263,0
20240403,174100,110941163,1263,1263,1263,1263,0
20240403,174000,110941163,1263,1263,1263,1263,0
20240403,173900,110941163,1263,1263,1263,1263,0
20240403,173800,110941163,1263,1263,1263,1263,0
20240403,173700,110941163,1263,1263,1263,1263,0
20240403,173600,110941163,1263,1263,1263,1263,0
20240403,173500,110941163,1263,1263,1263,1263,0
20240403,173400,110941163,1263,1263,1263,1263,0
20240403,173300,110941163,1263,1263,1263,1263,0
20240403,173200,110941163,1263,1263,1263,1263,0
20240403,173100,110941163,1263,1263,1263,1263,0
20240403,173000,110941163,1263,1263,1263,1263,0
20240403,172900,110941163,1263,1263,1263,1263,0
20240403,172800,110941163,1263,1263,1263,1263,0
20240403,172700,110941163,1263,1263,1263,1263,0
20240403,172600,110941163,1263,1263,1263,1263,0
20240403,172500,110941163,1263,1263,1263,1263,0
20240403,172400,110941163,1263,1263,1263,1263,1837
20240403,172300,110941163,1263,1263,1263,1263,0
20240403,172200,110941163,1263,1263,1263,1263,0
20240403,172100,110941163,1263,1263,1263,1263,0
20240403,172000,110941163,1263,1263,1263,1263,0
20240403,171900,110941163,1263,1263,1263,1263,0
20240403,171800,110941163,1263,1263,1263,1263,0
20240403,171700,110941163,1263,1263,1263,1263,0
20240403,171600,110941163,1263,1263,1263,1263,0
20240403,171500,110941163,1263,1263,1263,1263,0
20240403,171400,110941163,1263,1263,1263,1263,0
20240403,171300,110941163,1263,1263,1263,1263,0
20240403,171200,110941163,1263,1263,1263,1263,0
20240403,171100,110941163,1263,1263,1263,1263,0
20240403,171000,110941163,1263,1263,1263,1263,0
20240403,170900,110941163,1263,1263,1263,1263,0
20240403,170800,110941163,1263,1263,1263,1263,0
20240403,170700,110941163,1263,1263,1263,1263,0
20240403,170600,110941163,1263,1263,1263,1263,0
20240403,170500,110941163,1263,1263,1263,1263,0
20240403,170400,110941163,1263,1263,1263,1263,0
20240403,170300,110941163,1263,1263,1263,1263,0
20240403,170200,110941163,1263,1263,1263,1263,0
20240403,170100,110941163,1263,1263,1263,1263,0
20240403,170000,110941163,1263,1263,1263,1263,0
20240403,165900,110941163,1263,1263,1263,1263,0
20240403,165800,110941163,1263,1263,1263,1263,0
20240403,165700,110941163,1263,1263,1263,1263,0
20240403,165600,110941163,1263,1263,1263,1263,0
20240403,165500,110941163,1263,1263,1263,1263,0
20240403,165400,110941163,1263,1263,1263,1263,1837
20240403,165300,110941163,1263,1263,1263,1263,0
20240403,165200,110941163,1263,1263,1263,1263,0
20240403,165100,110941163,1263,1263,1263,1263,0
20240403,165000,110941163,1263,1263,1263,1263,0
20240403,164900,110941163,1263,1263,1263,1263,0
20240403,164800,110941163,1263,1263,1263,1263,0
20240403,164700,110941163,1263,1263,1263,1263,0
20240403,164600,110941163,1263,1263,1263,1263,0
20240403,164500,110941163,1263,1263,1263,1263,0
20240403,164400,110941163,1263,1263,1263,1263,0
20240403,164300,110941163,1263,1263,1263,1263,0
20240403,164200,110941163,1263,1263,1263,1263,0
20240403,164100,110941163,1263,1263,1263,1263,0
20240403,164000,110941163,1263,1263,1263,1263,0
20240403,163900,110941163,1263,1263,1263,1263,0
20240403,163800,110941163,1263,1263,1263,1263,0
20240403,163700,110941163,1263,1263,1263,1263,0
20240403,163600,110941163,1263,1263,1263,1263,0
20240403,163500,110941163,1263,1263,1263,1263,0
20240403,163400,110941163,1263,1263,1263,1263,0
20240403,163300,110941163,1263,1263,1263,1263,0
20240403,163200,110941163,1263,1263,1263,1263,0
20240403,163100,110941163,1263,1263,1263,1263,0
20240403,163000,110941163,1263,1263,1263,1263,0
20240403,162900,110941163,1263,1263,1263,1263,0
20240403,162800,110941163,1263,1263,1263,1263,0
20240403,162700,110941163,1263,1263,1263,1263,0
20240403,162600,110941163,1263,1263,1263,1263,0
20240403,162500,110941163,1263,1263,1263,1263,0
20240403,162400,110941163,1263,1263,1263,1263,1837
20240403,162300,110941163,1263,1263,1263,1263,0
20240403,162200,110941163,1263,1263,1263,1263,0
20240403,162100,110941163,1263,1263,1263,1263,0
20240403,162000,110941163,1263,1263,1263,1263,0
20240403,161900,110941163,1263,1263,1263,1263,0
20240403,161800,110941163,1263,1263,1263,1263,0
20240403,161700,110941163,1263,1263,1263,1263,0
20240403,161600,110941163,1263,1263,1263,1263,0
20240403,161500,110941163,1263,1263,1263,1263,0
20240403,161400,110941163,1263,1263,1263,1263,0
20240403,161300,110941163,1263,1263,1263,1263,0
20240403,161200,110941163,1263,1263,1263,1263,0
20240403,161100,110941163,1263,1263,1263,1263,0
20240403,161000,110941163,1263,1263,1263,1263,0
20240403,160900,110941163,1263,1263,1263,1263,0
20240403,160800,110941163,1263,1263,1263,1263,0
20240403,160700,110941163,1263,1263,1263,1263,0
20240403,160600,110941163,1263,1263,1263,1263,0
20240403,160500,110941163,1263,1263,1263,1263,0
20240403,160400,110941163,1263,1263,1263,1263,0
20240403,160300,110941163,1263,1263,1263,1263,0
20240403,160200,110941163,1263,1263,1263,1263,0
20240403,160100,110941163,1263,1263,1263,1263,0
20240403,160000,110941163,1263,1263,1263,1263,0
20240403,155900,110941163,1263,1263,1263,1263,0
20240403,155800,110941163,1263,1263,1263,1263,0
20240403,155700,110941163,1263,1263,1263,1263,0
20240403,155600,110941163,1263,1263,1263,1263,0
20240403,155500,110941163,1263,1263,1263,1263,0
20240403,155400,110941163,1263,1263,1263,1263,1837
20240403,155300,110941163,1263,1263,1263,1263,0
20240403,155200,110941163,1263,1263,1263,1263,0
20240403,155100,110941163,1263,1263,1263,1263,0
20240403,155000,110941163,1263,1263,1263,1263,0
20240403,154900,110941163,1263,1263,1263,1263,0
20240403,154800,110941163,1263,1263,1263,1263,0
20240403,154700,110941163,1263,1263,1263,1263,0
20240403,154600,110941163,1263,1263,1263,1263,0
20240403,154500,110941163,1263,1263,1263,1263,0
20240403,154400,110941163,1263,1263,1263,1263,0
20240403,154300,110941163,1263,1263,1263,1263,0
20240403,154200,110941163,1263,1263,1263,1263,0
20240403,154100,110941163,1263,1263,1263,1263,0
20240403,154000,110941163,1263,1263,1263,1263,0
20240403,153900,110941163,1263,1263,1263,1263,0
20240403,153800,110941163,1263,1263,1263,1263,0
20240403,153700,110941163,1263,1263,1263,1263,0
20240403,153600,110941163,1263,1263,1263,1263,0
20240403,153500,110941163,1263,1263,1263,1263,0
20240403,153400,110941163,1263,1263,1263,1263,0
20240403,153300,110941163,1263,1263,1263,1263,0
20240403,153200,110941163,1263,1263,1263,1263,0
20240403,153100,110941163,1263,1263,1263,1263,0
20240403,153000,110941163,1263,1263,1263,1263,1837
20240403,152900,108621032,1263,1263,1263,1263,0
20240403,152800,108621032,1263,1263,1263,1263,0
20240403,152700,108621032,1263,1263,1263,1263,0
20240403,152600,108621032,1263,1263,1263,1263,0
20240403,152500,108621032,1263,1263,1263,1263,0
20240403,152400,108621032,1263,1263,1263,1263,0
20240403,152300,108621032,1263,1263,1263,1263,0
20240403,152200,108621032,1263,1263,1263,1263,0
20240403,152100,108621032,1263,1263,1263,1263,0
20240403,152000,108621032,1263,1263,1263,1263,0
20240403,151900,108621032,1263,1264,1264,1263,99
20240403,151800,108495945,1266,1266,1266,1266,0
20240403,151700,108495945,1266,1266,1266,1266,0
20240403,151600,108495945,1266,1265,1266,1265,9
20240403,151500,108484559,1265,1265,1265,1265,7
20240403,151400,108475704,1266,1267,1267,1266,32
20240403,151300,108435161,1269,1269,1269,1269,0
20240403,151200,108435161,1269,1269,1269,1269,0
20240403,151100,108435161,1269,1269,1269,1269,0
20240403,151000,108435161,1269,1269,1269,1269,0
20240403,150900,108435161,1269,1269,1269,1269,0
20240403,150800,108435161,1269,1269,1269,1269,0
20240403,150700,108435161,1269,1262,1269,1261,501
20240403,150600,107803387,1261,1261,1261,1261,0
20240403,150500,107803387,1261,1261,1261,1261,0
20240403,150400,107803387,1261,1261,1261,1261,0
20240403,150300,107803387,1261,1261,1261,1261,549
20240403,150200,107111098,1270,1270,1270,1270,3
20240403,150100,107107288,1270,1270,1270,1270,1
20240403,150000,107106018,1271,1271,1271,1270,102
20240403,145900,106976476,1270,1269,1270,1269,269
20240403,145800,106634996,1269,1269,1269,1269,20
20240403,145700,106609616,1272,1261,1272,1261,9921
20240403,145600,94096526,1261,1261,1261,1261,0
20240403,145500,94096526,1261,1261,1261,1261,113
20240403,145400,93954033,1268,1268,1268,1268,16
20240403,145300,93933745,1269,1269,1269,1269,245
20240403,145200,93622840,1269,1269,1269,1269,0
20240403,145100,93622840,1269,1269,1269,1269,0
20240403,145000,93622840,1269,1269,1269,1269,1
20240403,144900,93621571,1261,1261,1261,1261,195
20240403,144800,93375676,1269,1269,1269,1269,1
20240403,144700,93374407,1261,1261,1261,1261,0
20240403,144600,93374407,1261,1261,1261,1261,4
20240403,144500,93369363,1273,1273,1273,1273,0
20240403,144400,93369363,1273,1273,1273,1273,0
20240403,144300,93369363,1273,1273,1273,1273,0
20240403,144200,93369363,1273,1273,1273,1273,0
20240403,144100,93369363,1273,1273,1273,1273,0
20240403,144000,93369363,1273,1273,1273,1273,0
20240403,143900,93369363,1273,1273,1273,1273,0
20240403,143800,93369363,1273,1270,1273,1270,150
20240403,143700,93178830,1270,1268,1270,1268,272
20240403,143600,92833905,1268,1268,1268,1268,0
20240403,143500,92833905,1268,1268,1268,1268,0
20240403,143400,92833905,1268,1268,1268,1268,0
20240403,143300,92833905,1268,1268,1268,1268,0
20240403,143200,92833905,1268,1268,1268,1268,0
20240403,143100,92833905,1268,1268,1268,1268,0
20240403,143000,92833905,1268,1268,1268,1268,1
20240403,142900,92832637,1267,1267,1267,1267,325
20240403,142800,92420862,1267,1267,1267,1267,0
20240403,142700,92420862,1267,1267,1267,1267,0
20240403,142600,92420862,1267,1267,1267,1267,0
20240403,142500,92420862,1267,1267,1267,1267,0
20240403,142400,92420862,1267,1267,1267,1267,0
20240403,142300,92420862,1267,1267,1267,1267,0
20240403,142200,92420862,1267,1267,1267,1267,0
20240403,142100,92420862,1267,1267,1267,1267,0
20240403,142000,92420862,1267,1267,1267,1267,1
20240403,141900,92419595,1264,1264,1264,1264,179
20240403,141800,92193339,1264,1264,1264,1264,0
20240403,141700,92193339,1264,1264,1264,1264,13
20240403,141600,92176907,1264,1264,1264,1264,39
20240403,141500,92127611,1265,1265,1265,1265,1
20240403,141400,92126346,1264,1264,1264,1264,282
20240403,141300,91769898,1263,1263,1263,1263,154
20240403,141200,91575396,1263,1263,1263,1263,0
20240403,141100,91575396,1263,1263,1263,1263,0
20240403,141000,91575396,1263,1263,1263,1263,0
20240403,140900,91575396,1263,1263,1263,1263,0
20240403,140800,91575396,1263,1260,1263,1260,1147
20240403,140700,90130173,1259,1257,1259,1257,115
20240403,140600,89985599,1257,1257,1257,1257,502
20240403,140500,89354585,1257,1256,1257,1256,1737
20240403,140400,87171913,1256,1256,1256,1256,0
20240403,140300,87171913,1256,1256,1256,1256,2
20240403,140200,87169401,1256,1256,1256,1256,9
20240403,140100,87158097,1256,1256,1256,1256,1
20240403,140000,87156841,1256,1256,1256,1256,1
20240403,135900,87155585,1255,1255,1255,1255,0
20240403,135800,87155585,1255,1255,1255,1255,0
20240403,135700,87155585,1255,1255,1255,1255,0
20240403,135600,87155585,1255,1255,1255,1255,500
20240403,135500,86528085,1255,1255,1255,1255,1
20240403,135400,86526830,1250,1250,1250,1250,0
20240403,135300,86526830,1250,1250,1250,1250,0
20240403,135200,86526830,1250,1253,1253,1250,1135
20240403,135100,85107387,1256,1256,1256,1256,0
20240403,135000,85107387,1256,1256,1256,1256,100
20240403,134900,84981787,1257,1257,1257,1257,0
20240403,134800,84981787,1257,1254,1257,1254,13
20240403,134700,84965476,1257,1257,1257,1257,0
20240403,134600,84965476,1257,1257,1257,1257,17
20240403,134500,84944107,1257,1257,1257,1257,49
20240403,134400,84882514,1257,1257,1257,1257,3
20240403,134300,84878743,1252,1252,1252,1252,0
20240403,134200,84878743,1252,1252,1252,1252,111
20240403,134100,84739771,1252,1252,1252,1252,0
20240403,134000,84739771,1252,1252,1252,1252,889
20240403,133900,83626743,1252,1258,1258,1252,1022
20240403,133800,82344740,1258,1258,1258,1258,92
20240403,133700,82229004,1258,1258,1258,1258,0
20240403,133600,82229004,1258,1258,1258,1258,8
20240403,133500,82218940,1258,1258,1258,1258,105
20240403,133400,82086850,1259,1259,1259,1259,0
20240403,133300,82086850,1259,1259,1259,1259,500
20240403,133200,81457350,1260,1260,1260,1260,0
20240403,133100,81457350,1260,1260,1260,1260,1
20240403,133000,81456090,1260,1260,1260,1260,0
20240403,132900,81456090,1260,1260,1260,1260,0
20240403,132800,81456090,1260,1260,1260,1260,0
20240403,132700,81456090,1260,1260,1260,1260,0
20240403,132600,81456090,1260,1260,1260,1260,5
20240403,132500,81449790,1260,1260,1260,1260,0
20240403,132400,81449790,1260,1260,1260,1260,0
20240403,132300,81449790,1260,1260,1260,1260,0
20240403,132200,81449790,1260,1260,1260,1260,129
20240403,132100,81287250,1260,1260,1260,1260,2
20240403,132000,81284730,1260,1262,1262,1260,217
20240403,131900,81011241,1262,1262,1262,1262,0
20240403,131800,81011241,1262,1262,1262,1262,1
20240403,131700,81009979,1261,1262,1262,1261,132
20240403,131600,80843522,1262,1262,1262,1262,2
20240403,131500,80840998,1262,1262,1262,1262,0
20240403,131400,80840998,1262,1262,1262,1262,0
20240403,131300,80840998,1262,1262,1262,1262,0
20240403,131200,80840998,1262,1262,1262,1262,0
20240403,131100,80840998,1262,1262,1262,1262,13
20240403,131000,80824592,1262,1262,1262,1262,0
20240403,130900,80824592,1262,1262,1262,1262,2
20240403,130800,80822068,1262,1262,1262,1262,1000
20240403,130700,79560068,1264,1264,1264,1264,0
20240403,130600,79560068,1264,1264,1264,1264,0
20240403,130500,79560068,1264,1264,1264,1264,0
20240403,130400,79560068,1264,1264,1264,1264,0
20240403,130300,79560068,1264,1264,1264,1264,0
20240403,130200,79560068,1264,1264,1264,1264,0
20240403,130100,79560068,1264,1264,1264,1264,0
20240403,130000,79560068,1264,1264,1264,1264,0
20240403,125900,79560068,1264,1264,1264,1264,0
20240403,125800,79560068,1264,1264,1264,1264,0
20240403,125700,79560068,1264,1264,1264,1264,0
20240403,125600,79560068,1264,1264,1264,1264,0
20240403,125500,79560068,1264,1264,1264,1264,0
20240403,125400,79560068,1264,1264,1264,1264,0
20240403,125300,79560068,1264,1264,1264,1264,0
20240403,125200,79560068,1264,1264,1264,1264,0
20240403,125100,79560068,1264,1264,1264,1264,0
20240403,125000,79560068,1264,1264,1264,1264,60
20240403,124900,79484228,1260,1260,1260,1260,0
20240403,124800,79484228,1260,1260,1260,1260,0
20240403,124700,79484228,1260,1260,1260,1260,0
20240403,124600,79484228,1260,1260,1260,1260,0
20240403,124500,79484228,1260,1260,1260,1260,0
20240403,124400,79484228,1260,1260,1260,1260,0
20240403,124300,79484228,1260,1260,1260,1260,200
20240403,124200,79232228,1263,1263,1263,1263,0
20240403,124100,79232228,1263,1263,1263,1263,1
20240403,124000,79230965,1263,1263,1263,1263,150
20240403,123900,79041515,1263,1263,1263,1263,0
20240403,123800,79041515,1263,1263,1263,1263,100
20240403,123700,78915215,1263,1263,1263,1263,100
20240403,123600,78788915,1257,1257,1257,1257,0
20240403,123500,78788915,1257,1257,1257,1257,0
20240403,123400,78788915,1257,1257,1257,1257,0
20240403,123300,78788915,1257,1257,1257,1257,0
20240403,123200,78788915,1257,1257,1257,1257,0
20240403,123100,78788915,1257,1257,1257,1257,0
20240403,123000,78788915,1257,1257,1257,1257,0
20240403,122900,78788915,1257,1257,1257,1257,0
20240403,122800,78788915,1257,1257,1257,1257,0
20240403,122700,78788915,1257,1257,1257,1257,0
20240403,122600,78788915,1257,1257,1257,1257,0
20240403,122500,78788915,1257,1257,1257,1257,0
20240403,122400,78788915,1257,1257,1257,1257,0
20240403,122300,78788915,1257,1257,1257,1257,0
20240403,122200,78788915,1257,1257,1257,1257,0
20240403,122100,78788915,1257,1257,1257,1257,0
20240403,122000,78788915,1257,1257,1257,1257,293
20240403,121900,78420614,1258,1263,1263,1258,105
20240403,121800,78288024,1263,1263,1263,1263,0
20240403,121700,78288024,1263,1263,1263,1263,0
20240403,121600,78288024,1263,1263,1263,1263,0
20240403,121500,78288024,1263,1263,1263,1263,29
20240403,121400,78251397,1264,1264,1264,1264,0
20240403,121300,78251397,1264,1264,1264,1264,0
20240403,121200,78251397,1264,1264,1264,1264,0
20240403,121100,78251397,1264,1264,1264,1264,50
20240403,121000,78188197,1264,1264,1264,1264,0
20240403,120900,78188197,1264,1264,1264,1264,50
20240403,120800,78124997,1264,1264,1264,1264,0
20240403,120700,78124997,1264,1264,1264,1264,1
20240403,120600,78123733,1256,1256,1256,1256,0
20240403,120500,78123733,1256,1257,1257,1256,1000
20240403,120400,76867617,1266,1266,1266,1266,0
20240403,120300,76867617,1266,1266,1266,1266,0
20240403,120200,76867617,1266,1266,1266,1266,0
20240403,120100,76867617,1266,1267,1267,1266,77
20240403,120000,76770078,1267,1267,1267,1267,13
20240403,115900,76753607,1267,1267,1267,1266,1098
20240403,115800,75362519,1267,1267,1268,1267,90
20240403,115700,75248449,1268,1268,1268,1268,0
20240403,115600,75248449,1268,1267,1268,1267,278
20240403,115500,74896145,1267,1267,1267,1267,0
20240403,115400,74896145,1267,1267,1267,1267,0
20240403,115300,74896145,1267,1267,1267,1267,0
20240403,115200,74896145,1267,1267,1267,1267,4
20240403,115100,74891077,1268,1268,1268,1268,0
20240403,115000,74891077,1268,1253,1268,1253,14
20240403,114900,74873437,1253,1253,1253,1253,8
20240403,114800,74863413,1254,1254,1254,1254,0
20240403,114700,74863413,1254,1252,1254,1252,2
20240403,114600,74860907,1241,1261,1261,1241,5000
20240403,114500,68607478,1262,1262,1262,1262,0
20240403,114400,68607478,1262,1262,1262,1262,0
20240403,114300,68607478,1262,1262,1262,1262,0
20240403,114200,68607478,1262,1262,1262,1262,0
20240403,114100,68607478,1262,1262,1262,1262,1110
20240403,114000,67206658,1262,1262,1262,1262,1
20240403,113900,67205396,1260,1260,1260,1260,0
20240403,113800,67205396,1260,1269,1269,1260,25
20240403,113700,67173680,1269,1269,1269,1269,0
20240403,113600,67173680,1269,1269,1269,1269,0
20240403,113500,67173680,1269,1269,1269,1269,0
20240403,113400,67173680,1269,1269,1269,1269,4
20240403,113300,67168604,1269,1269,1269,1269,1
20240403,113200,67167335,1257,1273,1273,1257,6
20240403,113100,67159739,1273,1273,1273,1273,0
20240403,113000,67159739,1273,1273,1273,1273,100
20240403,112900,67032439,1273,1264,1273,1264,100
20240403,112800,66905898,1264,1264,1264,1264,17
20240403,112700,66884410,1264,1264,1264,1264,151
20240403,112600,66693546,1264,1262,1264,1253,9922
20240403,112500,54195540,1263,1264,1264,1263,136
20240403,112400,54023647,1264,1265,1265,1264,595
20240403,112300,53271010,1267,1267,1267,1267,200
20240403,112200,53017610,1267,1267,1267,1267,273
20240403,112100,52671719,1268,1271,1271,1268,3183
20240403,112000,48630162,1274,1274,1274,1274,0
20240403,111900,48630162,1274,1274,1274,1274,0
20240403,111800,48630162,1274,1274,1274,1274,17
20240403,111700,48608504,1273,1273,1273,1273,0
20240403,111600,48608504,1273,1276,1276,1273,3186
20240403,111500,44546505,1277,1277,1277,1277,165
20240403,111400,44335800,1279,1279,1279,1279,0
20240403,111300,44335800,1279,1279,1279,1279,0
20240403,111200,44335800,1279,1279,1279,1279,0
20240403,111100,44335800,1279,1279,1279,1279,1
20240403,111000,44334521,1279,1279,1279,1279,1
20240403,110900,44333242,1279,1279,1279,1279,1000
20240403,110800,43054242,1279,1279,1279,1279,10
20240403,110700,43041452,1277,1277,1277,1277,108
20240403,110600,42903536,1277,1277,1277,1277,20
20240403,110500,42877996,1277,1277,1277,1277,100
20240403,110400,42750296,1277,1277,1277,1277,0
20240403,110300,42750296,1277,1277,1277,1277,158
20240403,110200,42548530,1280,1280,1280,1280,0
20240403,110100,42548530,1280,1280,1280,1280,0
20240403,110000,42548530,1280,1280,1280,1280,0
20240403,105900,42548530,1280,1280,1280,1280,0
20240403,105800,42548530,1280,1280,1280,1280,0
20240403,105700,42548530,1280,1280,1280,1280,0
20240403,105600,42548530,1280,1280,1280,1280,383
20240403,105500,42058290,1280,1280,1280,1280,0
20240403,105400,42058290,1280,1280,1280,1280,7
20240403,105300,42049330,1280,1279,1280,1279,303
20240403,105200,41661561,1280,1280,1280,1280,0
20240403,105100,41661561,1280,1280,1280,1280,0
20240403,105000,41661561,1280,1280,1280,1280,10
20240403,104900,41648761,1281,1281,1281,1281,0
20240403,104800,41648761,1281,1281,1281,1281,1
20240403,104700,41647480,1283,1283,1283,1283,4
20240403,104600,41642348,1283,1283,1283,1283,0
20240403,104500,41642348,1283,1276,1284,1276,126
20240403,104400,41481414,1276,1276,1276,1276,1
20240403,104300,41480138,1275,1274,1275,1274,172
20240403,104200,41260899,1275,1275,1275,1275,0
20240403,104100,41260899,1275,1274,1275,1274,50
20240403,104000,41197155,1275,1275,1275,1275,257
20240403,103900,40869480,1275,1276,1276,1275,1066
20240403,103800,39510310,1276,1276,1276,1276,111
20240403,103700,39368674,1276,1276,1276,1276,0
20240403,103600,39368674,1276,1276,1276,1276,0
20240403,103500,39368674,1276,1276,1276,1276,0
20240403,103400,39368674,1276,1276,1276,1276,0
20240403,103300,39368674,1276,1276,1276,1276,0
20240403,103200,39368674,1276,1281,1281,1276,243
20240403,103100,39058589,1282,1282,1282,1282,0
20240403,103000,39058589,1282,1282,1282,1282,0
20240403,102900,39058589,1282,1282,1282,1282,0
20240403,102800,39058589,1282,1282,1282,1282,143
20240403,102700,38875263,1281,1281,1281,1281,100
20240403,102600,38747163,1281,1281,1281,1281,77
20240403,102500,38648526,1278,1277,1278,1277,773
20240403,102400,37661304,1277,1277,1277,1277,0
20240403,102300,37661304,1277,1277,1277,1277,6
20240403,102200,37653642,1277,1277,1277,1277,0
20240403,102100,37653642,1277,1277,1277,1277,102
20240403,102000,37523388,1278,1278,1278,1278,0
20240403,101900,37523388,1278,1278,1278,1278,0
20240403,101800,37523388,1278,1278,1278,1278,0
20240403,101700,37523388,1278,1278,1278,1278,1000
20240403,101600,36245388,1278,1279,1279,1278,13
20240403,101500,36228762,1279,1279,1279,1279,0
20240403,101400,36228762,1279,1279,1279,1279,0
20240403,101300,36228762,1279,1279,1279,1279,1
20240403,101200,36227483,1279,1279,1279,1279,0
20240403,101100,36227483,1279,1279,1279,1279,0
20240403,101000,36227483,1279,1279,1279,1279,125
20240403,100900,36067608,1279,1279,1279,1279,50
20240403,100800,36003658,1279,1279,1279,1279,48
20240403,100700,35942266,1278,1279,1279,1278,54
20240403,100600,35873253,1279,1279,1279,1279,100
20240403,100500,35745353,1280,1284,1284,1279,2215
20240403,100400,32912137,1282,1282,1282,1282,0
20240403,100300,32912137,1282,1282,1282,1282,0
20240403,100200,32912137,1282,1282,1282,1282,100
20240403,100100,32783937,1282,1282,1282,1282,0
20240403,100000,32783937,1282,1282,1282,1282,16
20240403,095900,32763425,1288,1288,1288,1288,0
20240403,095800,32763425,1288,1288,1288,1288,0
20240403,095700,32763425,1288,1288,1288,1287,200
20240403,095600,32505826,1288,1288,1288,1288,0
20240403,095500,32505826,1288,1288,1288,1288,100
20240403,095400,32377026,1288,1288,1288,1288,510
20240403,095300,31720146,1288,1288,1288,1288,104
20240403,095200,31586194,1280,1282,1288,1280,8
20240403,095100,31575937,1288,1288,1288,1288,1
20240403,095000,31574649,1283,1283,1283,1283,2475
20240403,094900,28399224,1290,1290,1290,1290,10
20240403,094800,28386324,1290,1290,1290,1290,0
20240403,094700,28386324,1290,1287,1290,1287,2851
20240403,094600,24714087,1290,1283,1290,1283,1840
20240403,094500,22351605,1283,1283,1283,1283,0
20240403,094400,22351605,1283,1283,1283,1283,0
20240403,094300,22351605,1283,1283,1283,1283,605
20240403,094200,21575390,1283,1280,1283,1280,953
20240403,094100,20353282,1280,1280,1280,1280,0
20240403,094000,20353282,1280,1280,1280,1280,400
20240403,093900,19841282,1280,1280,1280,1280,0
20240403,093800,19841282,1280,1280,1280,1280,1000
20240403,093700,18561282,1279,1279,1279,1279,0
20240403,093600,18561282,1279,1279,1279,1279,1574
20240403,093500,16548136,1279,1279,1279,1279,0
20240403,093400,16548136,1279,1280,1280,1279,536
20240403,093300,15862493,1280,1280,1280,1280,1
20240403,093200,15861213,1283,1283,1283,1283,0
20240403,093100,15861213,1283,1283,1283,1283,1
20240403,093000,15859930,1283,1283,1283,1283,6
20240403,092900,15852232,1278,1278,1278,1278,1
20240403,092800,15850954,1276,1276,1276,1276,0
20240403,092700,15850954,1276,1283,1283,1276,51
20240403,092600,15785871,1275,1275,1275,1275,30
20240403,092500,15747621,1283,1283,1283,1283,88
20240403,092400,15634717,1275,1276,1276,1275,17
20240403,092300,15613041,1283,1275,1283,1275,22
20240403,092200,15584958,1275,1275,1275,1275,0
20240403,092100,15584958,1275,1275,1275,1275,1001
20240403,092000,14308683,1275,1276,1276,1275,767
20240403,091900,13330578,1283,1283,1283,1283,0
20240403,091800,13330578,1283,1283,1283,1283,4
20240403,091700,13325446,1284,1280,1284,1280,338
20240403,091600,12891811,1280,1280,1280,1280,853
20240403,091500,11799971,1280,1274,1280,1274,2701
20240403,091400,8343841,1275,1275,1275,1275,589
20240403,091300,7592866,1271,1271,1275,1271,52
20240403,091200,7526574,1275,1275,1275,1275,84
20240403,091100,7419474,1275,1275,1275,1271,54
20240403,091000,7350628,1275,1271,1275,1270,363
20240403,090900,6889244,1271,1271,1271,1270,2819
20240403,090800,3308290,1273,1275,1275,1273,188
20240403,090700,3068932,1276,1275,1276,1275,461
20240403,090600,2480766,1275,1276,1276,1275,66
20240403,090500,2396606,1276,1276,1276,1276,121
20240403,090400,2242210,1276,1275,1276,1275,52
20240403,090300,2175907,1282,1273,1282,1273,31
20240403,090200,2136174,1282,1275,1282,1273,595
20240403,090100,1377924,1283,1283,1283,1275,31
20240403,090000,1338159,1281,1278,1281,1278,1047