KissMeData/018000/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,185800,542447990,1095,1095,1095,1095,6696
20240403,185700,542447990,1095,1095,1095,1095,0
20240403,185600,542447990,1095,1095,1095,1095,0
20240403,185500,542447990,1095,1095,1095,1095,0
20240403,185400,542447990,1095,1095,1095,1095,0
20240403,185300,542447990,1095,1095,1095,1095,0
20240403,185200,542447990,1095,1095,1095,1095,0
20240403,185100,542447990,1095,1095,1095,1095,0
20240403,185000,542447990,1095,1095,1095,1095,0
20240403,184900,542447990,1095,1095,1095,1095,0
20240403,184800,542447990,1095,1095,1095,1095,0
20240403,184700,542447990,1095,1095,1095,1095,0
20240403,184600,542447990,1095,1095,1095,1095,0
20240403,184500,542447990,1095,1095,1095,1095,0
20240403,184400,542447990,1095,1095,1095,1095,0
20240403,184300,542447990,1095,1095,1095,1095,0
20240403,184200,542447990,1095,1095,1095,1095,0
20240403,184100,542447990,1095,1095,1095,1095,0
20240403,184000,542447990,1095,1095,1095,1095,0
20240403,183900,542447990,1095,1095,1095,1095,0
20240403,183800,542447990,1095,1095,1095,1095,0
20240403,183700,542447990,1095,1095,1095,1095,0
20240403,183600,542447990,1095,1095,1095,1095,0
20240403,183500,542447990,1095,1095,1095,1095,0
20240403,183400,542447990,1095,1095,1095,1095,0
20240403,183300,542447990,1095,1095,1095,1095,0
20240403,183200,542447990,1095,1095,1095,1095,0
20240403,183100,542447990,1095,1095,1095,1095,0
20240403,183000,542447990,1095,1095,1095,1095,0
20240403,182900,542447990,1095,1095,1095,1095,0
20240403,182800,542447990,1095,1095,1095,1095,6696
20240403,182700,542447990,1095,1095,1095,1095,0
20240403,182600,542447990,1095,1095,1095,1095,0
20240403,182500,542447990,1095,1095,1095,1095,0
20240403,182400,542447990,1095,1095,1095,1095,0
20240403,182300,542447990,1095,1095,1095,1095,0
20240403,182200,542447990,1095,1095,1095,1095,0
20240403,182100,542447990,1095,1095,1095,1095,0
20240403,182000,542447990,1095,1095,1095,1095,0
20240403,181900,542447990,1095,1095,1095,1095,0
20240403,181800,542447990,1095,1095,1095,1095,0
20240403,181700,542447990,1095,1095,1095,1095,0
20240403,181600,542447990,1095,1095,1095,1095,0
20240403,181500,542447990,1095,1095,1095,1095,0
20240403,181400,542447990,1095,1095,1095,1095,0
20240403,181300,542447990,1095,1095,1095,1095,0
20240403,181200,542447990,1095,1095,1095,1095,0
20240403,181100,542447990,1095,1095,1095,1095,0
20240403,181000,542447990,1095,1095,1095,1095,0
20240403,180900,542447990,1095,1095,1095,1095,0
20240403,180800,542447990,1095,1095,1095,1095,0
20240403,180700,542447990,1095,1095,1095,1095,0
20240403,180600,542447990,1095,1095,1095,1095,0
20240403,180500,542447990,1095,1095,1095,1095,0
20240403,180400,542447990,1095,1095,1095,1095,0
20240403,180300,542447990,1095,1095,1095,1095,0
20240403,180200,542447990,1095,1095,1095,1095,0
20240403,180100,542447990,1095,1095,1095,1095,0
20240403,180000,542447990,1095,1095,1095,1095,0
20240403,175900,542447990,1095,1095,1095,1095,0
20240403,175800,542447990,1095,1095,1095,1095,6696
20240403,175700,542447990,1095,1095,1095,1095,0
20240403,175600,542447990,1095,1095,1095,1095,0
20240403,175500,542447990,1095,1095,1095,1095,0
20240403,175400,542447990,1095,1095,1095,1095,0
20240403,175300,542447990,1095,1095,1095,1095,0
20240403,175200,542447990,1095,1095,1095,1095,0
20240403,175100,542447990,1095,1095,1095,1095,0
20240403,175000,542447990,1095,1095,1095,1095,0
20240403,174900,542447990,1095,1095,1095,1095,0
20240403,174800,542447990,1095,1095,1095,1095,0
20240403,174700,542447990,1095,1095,1095,1095,0
20240403,174600,542447990,1095,1095,1095,1095,0
20240403,174500,542447990,1095,1095,1095,1095,0
20240403,174400,542447990,1095,1095,1095,1095,0
20240403,174300,542447990,1095,1095,1095,1095,0
20240403,174200,542447990,1095,1095,1095,1095,0
20240403,174100,542447990,1095,1095,1095,1095,0
20240403,174000,542447990,1095,1095,1095,1095,0
20240403,173900,542447990,1095,1095,1095,1095,0
20240403,173800,542447990,1095,1095,1095,1095,0
20240403,173700,542447990,1095,1095,1095,1095,0
20240403,173600,542447990,1095,1095,1095,1095,0
20240403,173500,542447990,1095,1095,1095,1095,0
20240403,173400,542447990,1095,1095,1095,1095,0
20240403,173300,542447990,1095,1095,1095,1095,0
20240403,173200,542447990,1095,1095,1095,1095,0
20240403,173100,542447990,1095,1095,1095,1095,0
20240403,173000,542447990,1095,1095,1095,1095,0
20240403,172900,542447990,1095,1095,1095,1095,0
20240403,172800,542447990,1095,1095,1095,1095,6696
20240403,172700,542447990,1095,1095,1095,1095,0
20240403,172600,542447990,1095,1095,1095,1095,0
20240403,172500,542447990,1095,1095,1095,1095,0
20240403,172400,542447990,1095,1095,1095,1095,0
20240403,172300,542447990,1095,1095,1095,1095,0
20240403,172200,542447990,1095,1095,1095,1095,0
20240403,172100,542447990,1095,1095,1095,1095,0
20240403,172000,542447990,1095,1095,1095,1095,0
20240403,171900,542447990,1095,1095,1095,1095,0
20240403,171800,542447990,1095,1095,1095,1095,0
20240403,171700,542447990,1095,1095,1095,1095,0
20240403,171600,542447990,1095,1095,1095,1095,0
20240403,171500,542447990,1095,1095,1095,1095,0
20240403,171400,542447990,1095,1095,1095,1095,0
20240403,171300,542447990,1095,1095,1095,1095,0
20240403,171200,542447990,1095,1095,1095,1095,0
20240403,171100,542447990,1095,1095,1095,1095,0
20240403,171000,542447990,1095,1095,1095,1095,0
20240403,170900,542447990,1095,1095,1095,1095,0
20240403,170800,542447990,1095,1095,1095,1095,0
20240403,170700,542447990,1095,1095,1095,1095,0
20240403,170600,542447990,1095,1095,1095,1095,0
20240403,170500,542447990,1095,1095,1095,1095,0
20240403,170400,542447990,1095,1095,1095,1095,0
20240403,170300,542447990,1095,1095,1095,1095,0
20240403,170200,542447990,1095,1095,1095,1095,0
20240403,170100,542447990,1095,1095,1095,1095,0
20240403,170000,542447990,1095,1095,1095,1095,0
20240403,165900,542447990,1095,1095,1095,1095,0
20240403,165800,542447990,1095,1095,1095,1095,6696
20240403,165700,542447990,1095,1095,1095,1095,0
20240403,165600,542447990,1095,1095,1095,1095,0
20240403,165500,542447990,1095,1095,1095,1095,0
20240403,165400,542447990,1095,1095,1095,1095,0
20240403,165300,542447990,1095,1095,1095,1095,0
20240403,165200,542447990,1095,1095,1095,1095,0
20240403,165100,542447990,1095,1095,1095,1095,0
20240403,165000,542447990,1095,1095,1095,1095,0
20240403,164900,542447990,1095,1095,1095,1095,0
20240403,164800,542447990,1095,1095,1095,1095,0
20240403,164700,542447990,1095,1095,1095,1095,0
20240403,164600,542447990,1095,1095,1095,1095,0
20240403,164500,542447990,1095,1095,1095,1095,0
20240403,164400,542447990,1095,1095,1095,1095,0
20240403,164300,542447990,1095,1095,1095,1095,0
20240403,164200,542447990,1095,1095,1095,1095,0
20240403,164100,542447990,1095,1095,1095,1095,0
20240403,164000,542447990,1095,1095,1095,1095,0
20240403,163900,542447990,1095,1095,1095,1095,0
20240403,163800,542447990,1095,1095,1095,1095,0
20240403,163700,542447990,1095,1095,1095,1095,0
20240403,163600,542447990,1095,1095,1095,1095,0
20240403,163500,542447990,1095,1095,1095,1095,0
20240403,163400,542447990,1095,1095,1095,1095,0
20240403,163300,542447990,1095,1095,1095,1095,0
20240403,163200,542447990,1095,1095,1095,1095,0
20240403,163100,542447990,1095,1095,1095,1095,0
20240403,163000,542447990,1095,1095,1095,1095,0
20240403,162900,542447990,1095,1095,1095,1095,0
20240403,162800,542447990,1095,1095,1095,1095,6696
20240403,162700,542447990,1095,1095,1095,1095,0
20240403,162600,542447990,1095,1095,1095,1095,0
20240403,162500,542447990,1095,1095,1095,1095,0
20240403,162400,542447990,1095,1095,1095,1095,0
20240403,162300,542447990,1095,1095,1095,1095,0
20240403,162200,542447990,1095,1095,1095,1095,0
20240403,162100,542447990,1095,1095,1095,1095,0
20240403,162000,542447990,1095,1095,1095,1095,0
20240403,161900,542447990,1095,1095,1095,1095,0
20240403,161800,542447990,1095,1095,1095,1095,0
20240403,161700,542447990,1095,1095,1095,1095,0
20240403,161600,542447990,1095,1095,1095,1095,0
20240403,161500,542447990,1095,1095,1095,1095,0
20240403,161400,542447990,1095,1095,1095,1095,0
20240403,161300,542447990,1095,1095,1095,1095,0
20240403,161200,542447990,1095,1095,1095,1095,0
20240403,161100,542447990,1095,1095,1095,1095,0
20240403,161000,542447990,1095,1095,1095,1095,0
20240403,160900,542447990,1095,1095,1095,1095,0
20240403,160800,542447990,1095,1095,1095,1095,0
20240403,160700,542447990,1095,1095,1095,1095,0
20240403,160600,542447990,1095,1095,1095,1095,0
20240403,160500,542447990,1095,1095,1095,1095,0
20240403,160400,542447990,1095,1095,1095,1095,0
20240403,160300,542447990,1095,1095,1095,1095,0
20240403,160200,542447990,1095,1095,1095,1095,0
20240403,160100,542447990,1095,1095,1095,1095,0
20240403,160000,542447990,1095,1095,1095,1095,0
20240403,155900,542447990,1095,1095,1095,1095,0
20240403,155800,542447990,1095,1095,1095,1095,6696
20240403,155700,542447990,1095,1095,1095,1095,0
20240403,155600,542447990,1095,1095,1095,1095,0
20240403,155500,542447990,1095,1095,1095,1095,0
20240403,155400,542447990,1095,1095,1095,1095,0
20240403,155300,542447990,1095,1095,1095,1095,0
20240403,155200,542447990,1095,1095,1095,1095,0
20240403,155100,542447990,1095,1095,1095,1095,0
20240403,155000,542447990,1095,1095,1095,1095,0
20240403,154900,542447990,1095,1095,1095,1095,0
20240403,154800,542447990,1095,1095,1095,1095,0
20240403,154700,542447990,1095,1095,1095,1095,0
20240403,154600,542447990,1095,1095,1095,1095,0
20240403,154500,542447990,1095,1095,1095,1095,0
20240403,154400,542447990,1095,1095,1095,1095,0
20240403,154300,542447990,1095,1095,1095,1095,0
20240403,154200,542447990,1095,1095,1095,1095,0
20240403,154100,542447990,1095,1095,1095,1095,0
20240403,154000,542447990,1095,1095,1095,1095,0
20240403,153900,542447990,1095,1095,1095,1095,0
20240403,153800,542447990,1095,1095,1095,1095,0
20240403,153700,542447990,1095,1095,1095,1095,0
20240403,153600,542447990,1095,1095,1095,1095,0
20240403,153500,542447990,1095,1095,1095,1095,0
20240403,153400,542447990,1095,1095,1095,1095,0
20240403,153300,542447990,1095,1095,1095,1095,0
20240403,153200,542447990,1095,1095,1095,1095,0
20240403,153100,542447990,1095,1095,1095,1095,0
20240403,153000,542447990,1095,1095,1095,1095,6696
20240403,152900,535115870,1103,1103,1103,1103,0
20240403,152800,535115870,1103,1103,1103,1103,0
20240403,152700,535115870,1103,1103,1103,1103,0
20240403,152600,535115870,1103,1103,1103,1103,0
20240403,152500,535115870,1103,1103,1103,1103,0
20240403,152400,535115870,1103,1103,1103,1103,0
20240403,152300,535115870,1103,1103,1103,1103,0
20240403,152200,535115870,1103,1103,1103,1103,0
20240403,152100,535115870,1103,1103,1103,1103,0
20240403,152000,535115870,1103,1103,1103,1103,0
20240403,151900,535115870,1103,1101,1103,1100,568
20240403,151800,534491004,1103,1100,1103,1100,2911
20240403,151700,531288832,1100,1098,1100,1097,2522
20240403,151600,528519425,1097,1096,1098,1096,1196
20240403,151500,527207247,1096,1097,1097,1096,70
20240403,151400,527130525,1096,1096,1096,1096,606
20240403,151300,526466349,1097,1097,1097,1097,369
20240403,151200,526061556,1097,1097,1097,1097,435
20240403,151100,525584361,1097,1096,1097,1096,107
20240403,151000,525466983,1095,1095,1095,1095,0
20240403,150900,525466983,1095,1095,1095,1095,0
20240403,150800,525466983,1095,1095,1095,1095,294
20240403,150700,525145053,1095,1095,1095,1095,1233
20240403,150600,523794918,1094,1095,1095,1094,420
20240403,150500,523335218,1095,1095,1095,1095,50
20240403,150400,523280468,1095,1095,1095,1095,10
20240403,150300,523269518,1095,1094,1095,1094,11
20240403,150200,523257474,1094,1094,1094,1094,300
20240403,150100,522929274,1095,1095,1095,1095,100
20240403,150000,522819774,1095,1095,1095,1095,1246
20240403,145900,521455404,1095,1095,1095,1095,0
20240403,145800,521455404,1095,1095,1095,1095,0
20240403,145700,521455404,1095,1095,1095,1095,1007
20240403,145600,520352739,1095,1094,1095,1094,134
20240403,145500,520206041,1092,1092,1092,1092,1094
20240403,145400,519011393,1091,1090,1091,1090,1558
20240403,145300,517312170,1092,1091,1092,1091,603
20240403,145200,516654294,1092,1091,1092,1091,1120
20240403,145100,515431274,1092,1092,1092,1092,0
20240403,145000,515431274,1092,1092,1092,1091,616
20240403,144900,514758621,1092,1092,1092,1092,405
20240403,144800,514316361,1092,1092,1092,1091,804
20240403,144700,513438956,1092,1094,1094,1092,92
20240403,144600,513338470,1095,1094,1095,1094,591
20240403,144500,512691695,1095,1095,1095,1095,0
20240403,144400,512691695,1095,1094,1095,1091,343
20240403,144300,512317224,1094,1094,1094,1094,200
20240403,144200,512098424,1094,1094,1094,1094,197
20240403,144100,511882906,1094,1094,1094,1094,948
20240403,144000,510845794,1090,1090,1090,1090,0
20240403,143900,510845794,1090,1090,1090,1090,88
20240403,143800,510749874,1090,1090,1090,1090,800
20240403,143700,509877874,1090,1090,1090,1090,4
20240403,143600,509873514,1089,1088,1089,1088,1227
20240403,143500,508537954,1089,1089,1089,1089,15
20240403,143400,508521619,1089,1089,1089,1089,351
20240403,143300,508139380,1090,1093,1093,1090,9779
20240403,143200,497476290,1094,1094,1094,1094,0
20240403,143100,497476290,1094,1094,1094,1094,2000
20240403,143000,495288290,1094,1094,1094,1094,292
20240403,142900,494968842,1093,1093,1093,1093,0
20240403,142800,494968842,1093,1093,1093,1093,7
20240403,142700,494961191,1093,1093,1093,1093,800
20240403,142600,494086791,1094,1093,1094,1093,23
20240403,142500,494061651,1093,1093,1093,1093,0
20240403,142400,494061651,1093,1093,1093,1093,65
20240403,142300,493990606,1093,1093,1093,1093,1089
20240403,142200,492800329,1093,1093,1093,1093,0
20240403,142100,492800329,1093,1093,1093,1093,55
20240403,142000,492740214,1093,1093,1093,1093,421
20240403,141900,492280061,1093,1093,1093,1093,501
20240403,141800,491732468,1092,1093,1093,1092,72
20240403,141700,491653843,1093,1093,1094,1093,6035
20240403,141600,485056553,1092,1092,1092,1092,100
20240403,141500,484947353,1092,1092,1092,1092,0
20240403,141400,484947353,1092,1092,1092,1092,200
20240403,141300,484728953,1091,1091,1091,1091,0
20240403,141200,484728953,1091,1091,1091,1091,100
20240403,141100,484619853,1091,1091,1091,1091,1
20240403,141000,484618762,1091,1092,1092,1091,1711
20240403,140900,482752011,1092,1092,1092,1091,21
20240403,140800,482729080,1091,1091,1092,1091,1385
20240403,140700,481218039,1092,1092,1092,1092,30
20240403,140600,481185279,1093,1093,1093,1093,0
20240403,140500,481185279,1093,1093,1093,1093,1
20240403,140400,481184186,1091,1093,1093,1091,268
20240403,140300,480891358,1093,1093,1093,1093,0
20240403,140200,480891358,1093,1093,1093,1093,120
20240403,140100,480760198,1093,1093,1093,1093,1000
20240403,140000,479667198,1093,1093,1093,1093,105
20240403,135900,479552433,1093,1093,1093,1093,0
20240403,135800,479552433,1093,1093,1093,1093,388
20240403,135700,479128349,1094,1093,1094,1093,100
20240403,135600,479019021,1094,1094,1094,1094,0
20240403,135500,479019021,1094,1094,1094,1094,120
20240403,135400,478887741,1094,1094,1094,1091,503
20240403,135300,478337465,1094,1094,1094,1094,1
20240403,135200,478336371,1094,1091,1094,1091,22
20240403,135100,478312339,1095,1093,1095,1093,1200
20240403,135000,476999855,1091,1091,1091,1091,0
20240403,134900,476999855,1091,1090,1091,1090,1294
20240403,134800,475588501,1091,1088,1091,1088,1574
20240403,134700,473873680,1087,1087,1087,1087,6
20240403,134600,473867158,1087,1087,1087,1087,1225
20240403,134500,472535583,1086,1086,1086,1086,613
20240403,134400,471869865,1088,1088,1088,1088,0
20240403,134300,471869865,1088,1088,1088,1088,1
20240403,134200,471868777,1085,1087,1087,1085,2782
20240403,134100,468848911,1089,1089,1089,1089,100
20240403,134000,468740011,1089,1088,1089,1088,4
20240403,133900,468735656,1089,1087,1089,1086,1663
20240403,133800,466927198,1087,1093,1093,1087,18478
20240403,133700,446778001,1094,1094,1094,1094,501
20240403,133600,446229907,1094,1094,1094,1094,1
20240403,133500,446228813,1093,1094,1094,1093,5
20240403,133400,446223347,1093,1093,1094,1093,1837
20240403,133300,444215487,1092,1092,1092,1092,1287
20240403,133200,442810083,1093,1093,1093,1093,33
20240403,133100,442774014,1093,1093,1093,1093,5
20240403,133000,442768549,1093,1093,1093,1093,1
20240403,132900,442767456,1093,1093,1093,1093,1
20240403,132800,442766363,1092,1092,1092,1092,0
20240403,132700,442766363,1092,1093,1093,1092,4127
20240403,132600,438258052,1093,1093,1093,1093,521
20240403,132500,437688599,1093,1093,1093,1093,0
20240403,132400,437688599,1093,1097,1097,1093,2460
20240403,132300,434991799,1097,1097,1097,1097,0
20240403,132200,434991799,1097,1098,1098,1097,20
20240403,132100,434969849,1098,1099,1099,1098,111
20240403,132000,434847960,1092,1100,1100,1092,398
20240403,131900,434413320,1100,1099,1100,1099,1257
20240403,131800,433031861,1100,1100,1100,1100,9
20240403,131700,433021961,1100,1100,1100,1100,11
20240403,131600,433009861,1100,1100,1100,1100,13
20240403,131500,432995561,1100,1092,1100,1092,459
20240403,131400,432494301,1092,1092,1092,1092,2
20240403,131300,432492117,1092,1093,1093,1092,2103
20240403,131200,430193539,1093,1093,1093,1093,0
20240403,131100,430193539,1093,1094,1094,1093,300
20240403,131000,429865586,1100,1100,1100,1100,1
20240403,130900,429864486,1100,1095,1100,1094,5464
20240403,130800,423879569,1096,1097,1097,1096,3115
20240403,130700,420463527,1100,1098,1100,1098,439
20240403,130600,419980754,1098,1098,1098,1098,100
20240403,130500,419870954,1098,1098,1098,1098,0
20240403,130400,419870954,1098,1098,1098,1098,0
20240403,130300,419870954,1098,1098,1098,1098,500
20240403,130200,419321954,1098,1098,1098,1098,1
20240403,130100,419320856,1096,1096,1096,1096,0
20240403,130000,419320856,1096,1096,1096,1096,0
20240403,125900,419320856,1096,1096,1096,1096,130
20240403,125800,419178376,1096,1096,1096,1096,1595
20240403,125700,417430256,1096,1096,1096,1096,21
20240403,125600,417407240,1095,1095,1095,1095,100
20240403,125500,417297740,1095,1095,1095,1095,810
20240403,125400,416410790,1095,1092,1095,1092,263
20240403,125300,416122930,1095,1095,1095,1095,0
20240403,125200,416122930,1095,1092,1095,1092,2000
20240403,125100,413936782,1093,1093,1093,1093,330
20240403,125000,413576092,1093,1093,1093,1093,0
20240403,124900,413576092,1093,1093,1093,1093,0
20240403,124800,413576092,1093,1093,1093,1093,312
20240403,124700,413235076,1093,1093,1093,1093,8
20240403,124600,413226332,1093,1093,1093,1093,1
20240403,124500,413225239,1093,1093,1093,1093,3
20240403,124400,413221960,1092,1093,1093,1092,513
20240403,124300,412661763,1093,1093,1093,1093,100
20240403,124200,412552463,1093,1093,1093,1093,0
20240403,124100,412552463,1093,1093,1093,1093,0
20240403,124000,412552463,1093,1093,1093,1093,97
20240403,123900,412446442,1093,1093,1093,1093,93
20240403,123800,412344793,1093,1093,1093,1093,64
20240403,123700,412274841,1093,1093,1093,1093,12
20240403,123600,412261725,1092,1092,1092,1092,0
20240403,123500,412261725,1092,1092,1092,1091,404
20240403,123400,411820558,1092,1092,1092,1092,300
20240403,123300,411492958,1093,1093,1093,1093,4
20240403,123200,411488586,1093,1093,1093,1093,0
20240403,123100,411488586,1093,1093,1093,1091,850
20240403,123000,410559936,1091,1093,1093,1091,500
20240403,122900,410013836,1091,1091,1091,1091,230
20240403,122800,409762906,1091,1091,1091,1091,6356
20240403,122700,402828510,1093,1093,1093,1093,0
20240403,122600,402828510,1093,1092,1093,1092,1430
20240403,122500,401266948,1093,1093,1093,1093,0
20240403,122400,401266948,1093,1093,1093,1093,0
20240403,122300,401266948,1093,1094,1094,1093,115
20240403,122200,401141245,1094,1096,1096,1094,1469
20240403,122100,399533102,1098,1098,1098,1098,0
20240403,122000,399533102,1098,1098,1098,1098,0
20240403,121900,399533102,1098,1098,1098,1098,0
20240403,121800,399533102,1098,1098,1098,1098,12
20240403,121700,399519926,1098,1098,1098,1098,0
20240403,121600,399519926,1098,1097,1098,1095,1181
20240403,121500,398225709,1098,1098,1098,1098,1
20240403,121400,398224611,1097,1097,1097,1097,491
20240403,121300,397685984,1098,1098,1098,1098,0
20240403,121200,397685984,1098,1098,1098,1098,4
20240403,121100,397681592,1098,1098,1098,1098,321
20240403,121000,397329134,1098,1098,1098,1098,0
20240403,120900,397329134,1098,1098,1098,1098,0
20240403,120800,397329134,1098,1098,1098,1098,3
20240403,120700,397325840,1098,1098,1098,1098,1
20240403,120600,397324742,1098,1098,1098,1098,1
20240403,120500,397323644,1097,1097,1097,1097,50
20240403,120400,397268794,1098,1098,1098,1098,400
20240403,120300,396829594,1098,1098,1098,1098,1100
20240403,120200,395621794,1098,1097,1098,1097,2217
20240403,120100,393189652,1098,1098,1098,1098,0
20240403,120000,393189652,1098,1098,1098,1098,13
20240403,115900,393175378,1097,1097,1097,1097,204
20240403,115800,392951590,1097,1098,1098,1097,530
20240403,115700,392369660,1098,1098,1098,1098,31
20240403,115600,392335622,1098,1098,1098,1098,32
20240403,115500,392300486,1098,1098,1098,1098,0
20240403,115400,392300486,1098,1098,1098,1098,807
20240403,115300,391414400,1098,1098,1098,1098,182
20240403,115200,391214564,1098,1098,1098,1098,25
20240403,115100,391187114,1097,1097,1097,1097,500
20240403,115000,390638614,1097,1097,1097,1097,0
20240403,114900,390638614,1097,1097,1097,1097,1524
20240403,114800,388966786,1097,1097,1097,1097,125
20240403,114700,388829661,1097,1097,1097,1097,11
20240403,114600,388817594,1097,1097,1097,1097,0
20240403,114500,388817594,1097,1097,1097,1097,10
20240403,114400,388806624,1097,1097,1097,1097,0
20240403,114300,388806624,1097,1097,1097,1097,0
20240403,114200,388806624,1097,1097,1097,1097,150
20240403,114100,388642074,1097,1097,1097,1095,12
20240403,114000,388628912,1098,1098,1098,1098,0
20240403,113900,388628912,1098,1098,1098,1098,0
20240403,113800,388628912,1098,1098,1098,1098,0
20240403,113700,388628912,1098,1094,1098,1094,2029
20240403,113600,386409138,1098,1098,1098,1098,2
20240403,113500,386406942,1099,1099,1099,1099,0
20240403,113400,386406942,1099,1099,1099,1099,1
20240403,113300,386405843,1094,1094,1094,1094,196
20240403,113200,386191419,1094,1094,1094,1094,0
20240403,113100,386191419,1094,1094,1094,1094,0
20240403,113000,386191419,1094,1095,1095,1094,1297
20240403,112900,384772477,1094,1094,1094,1094,0
20240403,112800,384772477,1094,1094,1094,1094,0
20240403,112700,384772477,1094,1094,1094,1094,0
20240403,112600,384772477,1094,1094,1100,1094,2124
20240403,112500,382443548,1094,1099,1099,1094,2016
20240403,112400,380237949,1099,1097,1099,1096,2062
20240403,112300,377977794,1099,1099,1099,1099,0
20240403,112200,377977794,1099,1099,1100,1099,13
20240403,112100,377963506,1100,1100,1100,1100,0
20240403,112000,377963506,1100,1100,1100,1100,9
20240403,111900,377953606,1100,1096,1100,1096,648
20240403,111800,377242966,1096,1096,1096,1096,1
20240403,111700,377241870,1094,1094,1094,1094,20
20240403,111600,377219990,1094,1094,1094,1094,37
20240403,111500,377179512,1093,1092,1093,1092,5507
20240403,111400,371165620,1093,1093,1093,1093,47
20240403,111300,371114249,1092,1092,1092,1092,0
20240403,111200,371114249,1092,1092,1092,1092,0
20240403,111100,371114249,1092,1092,1092,1092,0
20240403,111000,371114249,1092,1092,1092,1092,2980
20240403,110900,367860089,1092,1093,1093,1092,27
20240403,110800,367830579,1093,1093,1093,1093,0
20240403,110700,367830579,1093,1093,1093,1093,0
20240403,110600,367830579,1093,1093,1093,1093,0
20240403,110500,367830579,1093,1093,1093,1093,0
20240403,110400,367830579,1093,1093,1093,1092,1903
20240403,110300,365751835,1093,1093,1093,1093,4
20240403,110200,365747463,1093,1094,1094,1093,2257
20240403,110100,363278907,1095,1095,1095,1095,0
20240403,110000,363278907,1095,1094,1095,1094,20
20240403,105900,363257017,1094,1094,1094,1094,0
20240403,105800,363257017,1094,1094,1094,1094,610
20240403,105700,362589677,1094,1094,1094,1094,208
20240403,105600,362362125,1093,1094,1094,1093,11
20240403,105500,362350092,1094,1094,1094,1094,167
20240403,105400,362167394,1094,1095,1095,1094,183
20240403,105300,361967042,1096,1096,1096,1096,4
20240403,105200,361962658,1096,1096,1096,1096,257
20240403,105100,361680986,1096,1096,1096,1096,0
20240403,105000,361680986,1096,1095,1096,1095,441
20240403,104900,361197850,1096,1096,1096,1096,1
20240403,104800,361196754,1093,1093,1093,1093,0
20240403,104700,361196754,1093,1093,1093,1093,0
20240403,104600,361196754,1093,1093,1093,1093,1165
20240403,104500,359923409,1093,1093,1093,1093,0
20240403,104400,359923409,1093,1095,1095,1093,201
20240403,104300,359703318,1095,1095,1095,1095,0
20240403,104200,359703318,1095,1097,1097,1095,1235
20240403,104100,358350991,1097,1096,1097,1096,845
20240403,104000,357424862,1096,1096,1096,1096,70
20240403,103900,357348142,1097,1096,1097,1096,356
20240403,103800,356957932,1097,1097,1097,1097,144
20240403,103700,356799964,1095,1098,1098,1095,2921
20240403,103600,353601340,1098,1099,1099,1098,12
20240403,103500,353588154,1099,1099,1099,1099,170
20240403,103400,353401324,1095,1099,1099,1095,465
20240403,103300,352892141,1100,1100,1100,1100,0
20240403,103200,352892141,1100,1100,1100,1100,211
20240403,103100,352660041,1100,1092,1100,1092,6085
20240403,103000,345979546,1091,1092,1092,1091,500
20240403,102900,345433970,1092,1092,1092,1092,494
20240403,102800,344894522,1091,1091,1091,1091,0
20240403,102700,344894522,1091,1091,1091,1091,0
20240403,102600,344894522,1091,1091,1091,1091,10
20240403,102500,344883612,1090,1095,1095,1090,2688
20240403,102400,341948033,1095,1095,1095,1095,100
20240403,102300,341838533,1095,1095,1095,1094,653
20240403,102200,341123522,1095,1096,1096,1095,123
20240403,102100,340988715,1096,1096,1096,1096,22
20240403,102000,340964603,1096,1096,1096,1096,93
20240403,101900,340862675,1090,1090,1090,1090,500
20240403,101800,340317675,1090,1090,1091,1090,2516
20240403,101700,337574239,1091,1091,1091,1091,922
20240403,101600,336568337,1091,1091,1091,1091,200
20240403,101500,336350137,1091,1091,1091,1091,128
20240403,101400,336210489,1097,1091,1097,1091,91
20240403,101300,336111202,1097,1090,1097,1090,234
20240403,101200,335855323,1090,1090,1090,1090,1807
20240403,101100,333885693,1090,1090,1090,1090,698
20240403,101000,333124873,1090,1090,1090,1090,6
20240403,100900,333118333,1089,1089,1089,1089,1
20240403,100800,333117244,1090,1090,1091,1090,910
20240403,100700,332125343,1093,1093,1093,1092,1333
20240403,100600,330668394,1094,1094,1094,1094,10
20240403,100500,330657454,1094,1094,1094,1094,3
20240403,100400,330654172,1100,1100,1100,1100,3
20240403,100300,330650872,1100,1100,1100,1100,420
20240403,100200,330188872,1100,1096,1100,1096,2003
20240403,100100,327991019,1096,1096,1096,1096,200
20240403,100000,327771819,1096,1096,1096,1096,0
20240403,095900,327771819,1096,1088,1096,1088,1982
20240403,095800,325614387,1087,1087,1087,1087,110
20240403,095700,325494817,1088,1088,1088,1088,10
20240403,095600,325483937,1088,1088,1088,1082,12151
20240403,095500,312324211,1089,1093,1093,1089,3304
20240403,095400,308724347,1095,1096,1096,1094,390
20240403,095300,308297443,1099,1093,1099,1093,1006
20240403,095200,307197855,1094,1088,1094,1088,10213
20240403,095100,296025622,1088,1091,1091,1088,1416
20240403,095000,294481675,1091,1090,1093,1090,1449
20240403,094900,292901958,1094,1093,1094,1093,746
20240403,094800,292086349,1090,1090,1090,1090,0
20240403,094700,292086349,1090,1092,1092,1090,6572
20240403,094600,284920971,1092,1094,1095,1091,2477
20240403,094500,282213872,1094,1095,1095,1094,1115
20240403,094400,280992977,1095,1099,1099,1095,37
20240403,094300,280952425,1099,1101,1101,1099,2892
20240403,094200,277772327,1106,1106,1106,1106,110
20240403,094100,277650667,1107,1106,1107,1106,240
20240403,094000,277385079,1106,1107,1107,1100,5030
20240403,093900,271837310,1107,1103,1107,1103,3080
20240403,093800,268432040,1101,1098,1102,1094,3173
20240403,093700,264939838,1099,1091,1099,1091,7259
20240403,093600,256997869,1087,1091,1091,1082,1268
20240403,093500,255624630,1082,1082,1082,1080,2263
20240403,093400,253177127,1092,1081,1092,1081,1392
20240403,093300,251668611,1092,1081,1092,1081,4636
20240403,093200,246653693,1091,1091,1091,1091,301
20240403,093100,246325302,1091,1078,1091,1077,4406
20240403,093000,241562653,1078,1094,1094,1078,7926
20240403,092900,232993631,1094,1084,1094,1083,739
20240403,092800,232192558,1084,1087,1096,1084,6045
20240403,092700,225630902,1087,1093,1093,1087,2364
20240403,092600,223058610,1093,1094,1094,1093,2472
20240403,092500,220354742,1094,1094,1094,1094,67
20240403,092400,220281444,1094,1094,1094,1094,102
20240403,092300,220169856,1094,1092,1094,1092,1220
20240403,092200,218837414,1092,1089,1092,1089,2000
20240403,092100,216657238,1086,1089,1089,1086,432
20240403,092000,216187759,1089,1090,1090,1089,479
20240403,091900,215666119,1089,1089,1089,1089,425
20240403,091800,215203294,1089,1092,1092,1089,796
20240403,091700,214335930,1092,1089,1092,1089,469
20240403,091600,213824915,1087,1090,1090,1087,728
20240403,091500,213033221,1090,1093,1093,1090,477
20240403,091400,212512441,1092,1093,1093,1088,3117
20240403,091300,209110677,1093,1094,1094,1090,2631
20240403,091200,206234606,1094,1091,1096,1091,7818
20240403,091100,197696515,1091,1086,1091,1078,7345
20240403,091000,189716648,1078,1078,1089,1078,10611
20240403,090900,178273141,1087,1076,1087,1076,9968
20240403,090800,167532866,1077,1077,1077,1065,2461
20240403,090700,164906540,1077,1076,1077,1070,1424
20240403,090600,163378845,1065,1077,1077,1065,22518
20240403,090500,139322291,1077,1068,1077,1066,7329
20240403,090400,131485460,1068,1079,1080,1063,34024
20240403,090300,95113549,1080,1097,1097,1079,21565
20240403,090200,71784738,1095,1101,1104,1089,15444
20240403,090100,54901096,1101,1119,1119,1099,16550
20240403,090000,36597788,1119,1110,1120,1109,32726