KissMeData/024740/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,190200,756812920,2390,2390,2390,2390,2883
20240403,190100,756812920,2390,2390,2390,2390,0
20240403,190000,756812920,2390,2390,2390,2390,0
20240403,185900,756812920,2390,2390,2390,2390,0
20240403,185800,756812920,2390,2390,2390,2390,0
20240403,185700,756812920,2390,2390,2390,2390,0
20240403,185600,756812920,2390,2390,2390,2390,0
20240403,185500,756812920,2390,2390,2390,2390,0
20240403,185400,756812920,2390,2390,2390,2390,0
20240403,185300,756812920,2390,2390,2390,2390,0
20240403,185200,756812920,2390,2390,2390,2390,0
20240403,185100,756812920,2390,2390,2390,2390,0
20240403,185000,756812920,2390,2390,2390,2390,0
20240403,184900,756812920,2390,2390,2390,2390,0
20240403,184800,756812920,2390,2390,2390,2390,0
20240403,184700,756812920,2390,2390,2390,2390,0
20240403,184600,756812920,2390,2390,2390,2390,0
20240403,184500,756812920,2390,2390,2390,2390,0
20240403,184400,756812920,2390,2390,2390,2390,0
20240403,184300,756812920,2390,2390,2390,2390,0
20240403,184200,756812920,2390,2390,2390,2390,0
20240403,184100,756812920,2390,2390,2390,2390,0
20240403,184000,756812920,2390,2390,2390,2390,0
20240403,183900,756812920,2390,2390,2390,2390,0
20240403,183800,756812920,2390,2390,2390,2390,0
20240403,183700,756812920,2390,2390,2390,2390,0
20240403,183600,756812920,2390,2390,2390,2390,0
20240403,183500,756812920,2390,2390,2390,2390,0
20240403,183400,756812920,2390,2390,2390,2390,0
20240403,183300,756812920,2390,2390,2390,2390,0
20240403,183200,756812920,2390,2390,2390,2390,2883
20240403,183100,756812920,2390,2390,2390,2390,0
20240403,183000,756812920,2390,2390,2390,2390,0
20240403,182900,756812920,2390,2390,2390,2390,0
20240403,182800,756812920,2390,2390,2390,2390,0
20240403,182700,756812920,2390,2390,2390,2390,0
20240403,182600,756812920,2390,2390,2390,2390,0
20240403,182500,756812920,2390,2390,2390,2390,0
20240403,182400,756812920,2390,2390,2390,2390,0
20240403,182300,756812920,2390,2390,2390,2390,0
20240403,182200,756812920,2390,2390,2390,2390,0
20240403,182100,756812920,2390,2390,2390,2390,0
20240403,182000,756812920,2390,2390,2390,2390,0
20240403,181900,756812920,2390,2390,2390,2390,0
20240403,181800,756812920,2390,2390,2390,2390,0
20240403,181700,756812920,2390,2390,2390,2390,0
20240403,181600,756812920,2390,2390,2390,2390,0
20240403,181500,756812920,2390,2390,2390,2390,0
20240403,181400,756812920,2390,2390,2390,2390,0
20240403,181300,756812920,2390,2390,2390,2390,0
20240403,181200,756812920,2390,2390,2390,2390,0
20240403,181100,756812920,2390,2390,2390,2390,0
20240403,181000,756812920,2390,2390,2390,2390,0
20240403,180900,756812920,2390,2390,2390,2390,0
20240403,180800,756812920,2390,2390,2390,2390,0
20240403,180700,756812920,2390,2390,2390,2390,0
20240403,180600,756812920,2390,2390,2390,2390,0
20240403,180500,756812920,2390,2390,2390,2390,0
20240403,180400,756812920,2390,2390,2390,2390,0
20240403,180300,756812920,2390,2390,2390,2390,0
20240403,180200,756812920,2390,2390,2390,2390,2883
20240403,180100,756812920,2390,2390,2390,2390,0
20240403,180000,756812920,2390,2390,2390,2390,0
20240403,175900,756812920,2390,2390,2390,2390,0
20240403,175800,756812920,2390,2390,2390,2390,0
20240403,175700,756812920,2390,2390,2390,2390,0
20240403,175600,756812920,2390,2390,2390,2390,0
20240403,175500,756812920,2390,2390,2390,2390,0
20240403,175400,756812920,2390,2390,2390,2390,0
20240403,175300,756812920,2390,2390,2390,2390,0
20240403,175200,756812920,2390,2390,2390,2390,0
20240403,175100,756812920,2390,2390,2390,2390,0
20240403,175000,756812920,2390,2390,2390,2390,0
20240403,174900,756812920,2390,2390,2390,2390,0
20240403,174800,756812920,2390,2390,2390,2390,0
20240403,174700,756812920,2390,2390,2390,2390,0
20240403,174600,756812920,2390,2390,2390,2390,0
20240403,174500,756812920,2390,2390,2390,2390,0
20240403,174400,756812920,2390,2390,2390,2390,0
20240403,174300,756812920,2390,2390,2390,2390,0
20240403,174200,756812920,2390,2390,2390,2390,0
20240403,174100,756812920,2390,2390,2390,2390,0
20240403,174000,756812920,2390,2390,2390,2390,0
20240403,173900,756812920,2390,2390,2390,2390,0
20240403,173800,756812920,2390,2390,2390,2390,0
20240403,173700,756812920,2390,2390,2390,2390,0
20240403,173600,756812920,2390,2390,2390,2390,0
20240403,173500,756812920,2390,2390,2390,2390,0
20240403,173400,756812920,2390,2390,2390,2390,0
20240403,173300,756812920,2390,2390,2390,2390,0
20240403,173200,756812920,2390,2390,2390,2390,2883
20240403,173100,756812920,2390,2390,2390,2390,0
20240403,173000,756812920,2390,2390,2390,2390,0
20240403,172900,756812920,2390,2390,2390,2390,0
20240403,172800,756812920,2390,2390,2390,2390,0
20240403,172700,756812920,2390,2390,2390,2390,0
20240403,172600,756812920,2390,2390,2390,2390,0
20240403,172500,756812920,2390,2390,2390,2390,0
20240403,172400,756812920,2390,2390,2390,2390,0
20240403,172300,756812920,2390,2390,2390,2390,0
20240403,172200,756812920,2390,2390,2390,2390,0
20240403,172100,756812920,2390,2390,2390,2390,0
20240403,172000,756812920,2390,2390,2390,2390,0
20240403,171900,756812920,2390,2390,2390,2390,0
20240403,171800,756812920,2390,2390,2390,2390,0
20240403,171700,756812920,2390,2390,2390,2390,0
20240403,171600,756812920,2390,2390,2390,2390,0
20240403,171500,756812920,2390,2390,2390,2390,0
20240403,171400,756812920,2390,2390,2390,2390,0
20240403,171300,756812920,2390,2390,2390,2390,0
20240403,171200,756812920,2390,2390,2390,2390,0
20240403,171100,756812920,2390,2390,2390,2390,0
20240403,171000,756812920,2390,2390,2390,2390,0
20240403,170900,756812920,2390,2390,2390,2390,0
20240403,170800,756812920,2390,2390,2390,2390,0
20240403,170700,756812920,2390,2390,2390,2390,0
20240403,170600,756812920,2390,2390,2390,2390,0
20240403,170500,756812920,2390,2390,2390,2390,0
20240403,170400,756812920,2390,2390,2390,2390,0
20240403,170300,756812920,2390,2390,2390,2390,0
20240403,170200,756812920,2390,2390,2390,2390,2883
20240403,170100,756812920,2390,2390,2390,2390,0
20240403,170000,756812920,2390,2390,2390,2390,0
20240403,165900,756812920,2390,2390,2390,2390,0
20240403,165800,756812920,2390,2390,2390,2390,0
20240403,165700,756812920,2390,2390,2390,2390,0
20240403,165600,756812920,2390,2390,2390,2390,0
20240403,165500,756812920,2390,2390,2390,2390,0
20240403,165400,756812920,2390,2390,2390,2390,0
20240403,165300,756812920,2390,2390,2390,2390,0
20240403,165200,756812920,2390,2390,2390,2390,0
20240403,165100,756812920,2390,2390,2390,2390,0
20240403,165000,756812920,2390,2390,2390,2390,0
20240403,164900,756812920,2390,2390,2390,2390,0
20240403,164800,756812920,2390,2390,2390,2390,0
20240403,164700,756812920,2390,2390,2390,2390,0
20240403,164600,756812920,2390,2390,2390,2390,0
20240403,164500,756812920,2390,2390,2390,2390,0
20240403,164400,756812920,2390,2390,2390,2390,0
20240403,164300,756812920,2390,2390,2390,2390,0
20240403,164200,756812920,2390,2390,2390,2390,0
20240403,164100,756812920,2390,2390,2390,2390,0
20240403,164000,756812920,2390,2390,2390,2390,0
20240403,163900,756812920,2390,2390,2390,2390,0
20240403,163800,756812920,2390,2390,2390,2390,0
20240403,163700,756812920,2390,2390,2390,2390,0
20240403,163600,756812920,2390,2390,2390,2390,0
20240403,163500,756812920,2390,2390,2390,2390,0
20240403,163400,756812920,2390,2390,2390,2390,0
20240403,163300,756812920,2390,2390,2390,2390,0
20240403,163200,756812920,2390,2390,2390,2390,2883
20240403,163100,756812920,2390,2390,2390,2390,0
20240403,163000,756812920,2390,2390,2390,2390,0
20240403,162900,756812920,2390,2390,2390,2390,0
20240403,162800,756812920,2390,2390,2390,2390,0
20240403,162700,756812920,2390,2390,2390,2390,0
20240403,162600,756812920,2390,2390,2390,2390,0
20240403,162500,756812920,2390,2390,2390,2390,0
20240403,162400,756812920,2390,2390,2390,2390,0
20240403,162300,756812920,2390,2390,2390,2390,0
20240403,162200,756812920,2390,2390,2390,2390,0
20240403,162100,756812920,2390,2390,2390,2390,0
20240403,162000,756812920,2390,2390,2390,2390,0
20240403,161900,756812920,2390,2390,2390,2390,0
20240403,161800,756812920,2390,2390,2390,2390,0
20240403,161700,756812920,2390,2390,2390,2390,0
20240403,161600,756812920,2390,2390,2390,2390,0
20240403,161500,756812920,2390,2390,2390,2390,0
20240403,161400,756812920,2390,2390,2390,2390,0
20240403,161300,756812920,2390,2390,2390,2390,0
20240403,161200,756812920,2390,2390,2390,2390,0
20240403,161100,756812920,2390,2390,2390,2390,0
20240403,161000,756812920,2390,2390,2390,2390,0
20240403,160900,756812920,2390,2390,2390,2390,0
20240403,160800,756812920,2390,2390,2390,2390,0
20240403,160700,756812920,2390,2390,2390,2390,0
20240403,160600,756812920,2390,2390,2390,2390,0
20240403,160500,756812920,2390,2390,2390,2390,0
20240403,160400,756812920,2390,2390,2390,2390,0
20240403,160300,756812920,2390,2390,2390,2390,0
20240403,160200,756812920,2390,2390,2390,2390,2883
20240403,160100,756812920,2390,2390,2390,2390,0
20240403,160000,756812920,2390,2390,2390,2390,0
20240403,155900,756812920,2390,2390,2390,2390,0
20240403,155800,756812920,2390,2390,2390,2390,0
20240403,155700,756812920,2390,2390,2390,2390,0
20240403,155600,756812920,2390,2390,2390,2390,0
20240403,155500,756812920,2390,2390,2390,2390,0
20240403,155400,756812920,2390,2390,2390,2390,0
20240403,155300,756812920,2390,2390,2390,2390,0
20240403,155200,756812920,2390,2390,2390,2390,0
20240403,155100,756812920,2390,2390,2390,2390,0
20240403,155000,756812920,2390,2390,2390,2390,0
20240403,154900,756812920,2390,2390,2390,2390,0
20240403,154800,756812920,2390,2390,2390,2390,0
20240403,154700,756812920,2390,2390,2390,2390,0
20240403,154600,756812920,2390,2390,2390,2390,0
20240403,154500,756812920,2390,2390,2390,2390,0
20240403,154400,756812920,2390,2390,2390,2390,0
20240403,154300,756812920,2390,2390,2390,2390,0
20240403,154200,756812920,2390,2390,2390,2390,0
20240403,154100,756812920,2390,2390,2390,2390,0
20240403,154000,756812920,2390,2390,2390,2390,0
20240403,153900,756812920,2390,2390,2390,2390,0
20240403,153800,756812920,2390,2390,2390,2390,0
20240403,153700,756812920,2390,2390,2390,2390,0
20240403,153600,756812920,2390,2390,2390,2390,0
20240403,153500,756812920,2390,2390,2390,2390,0
20240403,153400,756812920,2390,2390,2390,2390,0
20240403,153300,756812920,2390,2390,2390,2390,0
20240403,153200,756812920,2390,2390,2390,2390,2883
20240403,153100,756812920,2390,2390,2390,2390,0
20240403,153000,756812920,2390,2390,2390,2390,2883
20240403,152900,749922550,2385,2385,2385,2385,0
20240403,152800,749922550,2385,2385,2385,2385,0
20240403,152700,749922550,2385,2385,2385,2385,0
20240403,152600,749922550,2385,2385,2385,2385,0
20240403,152500,749922550,2385,2385,2385,2385,0
20240403,152400,749922550,2385,2385,2385,2385,0
20240403,152300,749922550,2385,2385,2385,2385,0
20240403,152200,749922550,2385,2385,2385,2385,0
20240403,152100,749922550,2385,2385,2385,2385,0
20240403,152000,749922550,2385,2385,2385,2385,0
20240403,151900,749922550,2385,2380,2385,2375,725
20240403,151800,748196095,2380,2385,2385,2375,2507
20240403,151700,742241875,2385,2385,2385,2385,100
20240403,151600,742003375,2385,2385,2385,2385,0
20240403,151500,742003375,2385,2380,2385,2380,1273
20240403,151400,738973630,2385,2385,2385,2385,0
20240403,151300,738973630,2385,2385,2385,2385,36
20240403,151200,738887770,2380,2375,2380,2375,1200
20240403,151100,736032770,2380,2380,2380,2375,151
20240403,151000,735673490,2380,2380,2380,2380,200
20240403,150900,735197490,2380,2375,2380,2375,145
20240403,150800,734852745,2385,2385,2385,2385,10
20240403,150700,734828895,2375,2375,2375,2375,400
20240403,150600,733878895,2380,2375,2380,2375,2886
20240403,150500,727022065,2375,2375,2375,2375,0
20240403,150400,727022065,2375,2380,2380,2375,1001
20240403,150300,724644685,2380,2380,2380,2380,233
20240403,150200,724090145,2380,2380,2380,2380,0
20240403,150100,724090145,2380,2380,2380,2380,0
20240403,150000,724090145,2380,2380,2380,2380,284
20240403,145900,723414225,2380,2380,2380,2380,0
20240403,145800,723414225,2380,2380,2380,2380,301
20240403,145700,722697845,2380,2380,2380,2380,0
20240403,145600,722697845,2380,2380,2380,2380,0
20240403,145500,722697845,2380,2385,2385,2380,11015
20240403,145400,696470630,2390,2390,2390,2390,100
20240403,145300,696231630,2385,2385,2385,2385,2
20240403,145200,696226860,2385,2385,2385,2385,0
20240403,145100,696226860,2385,2385,2385,2385,0
20240403,145000,696226860,2385,2385,2385,2385,600
20240403,144900,694795860,2385,2385,2385,2385,0
20240403,144800,694795860,2385,2385,2385,2385,0
20240403,144700,694795860,2385,2385,2385,2385,469
20240403,144600,693677295,2385,2385,2385,2385,1
20240403,144500,693674910,2390,2385,2390,2385,11
20240403,144400,693648625,2390,2390,2390,2390,20
20240403,144300,693600825,2390,2390,2390,2390,0
20240403,144200,693600825,2390,2390,2390,2390,1
20240403,144100,693598435,2390,2395,2395,2390,158
20240403,144000,693220810,2390,2390,2390,2390,197
20240403,143900,692749980,2390,2390,2390,2390,0
20240403,143800,692749980,2390,2390,2390,2390,1041
20240403,143700,690261990,2390,2390,2390,2390,0
20240403,143600,690261990,2390,2390,2390,2390,0
20240403,143500,690261990,2390,2390,2390,2390,1
20240403,143400,690259600,2390,2390,2390,2390,506
20240403,143300,689050260,2390,2390,2390,2390,0
20240403,143200,689050260,2390,2390,2390,2390,0
20240403,143100,689050260,2390,2390,2390,2390,50
20240403,143000,688930760,2390,2385,2390,2385,11
20240403,142900,688904520,2380,2380,2380,2380,0
20240403,142800,688904520,2380,2380,2380,2380,0
20240403,142700,688904520,2380,2380,2380,2380,0
20240403,142600,688904520,2380,2380,2380,2380,23
20240403,142500,688849780,2385,2385,2385,2385,47
20240403,142400,688737685,2385,2385,2385,2385,2000
20240403,142300,683967685,2385,2385,2385,2385,764
20240403,142200,682145545,2390,2390,2390,2390,0
20240403,142100,682145545,2390,2390,2390,2390,0
20240403,142000,682145545,2390,2390,2390,2390,2
20240403,141900,682140765,2395,2390,2395,2390,1115
20240403,141800,679475905,2395,2395,2395,2395,0
20240403,141700,679475905,2395,2395,2395,2395,0
20240403,141600,679475905,2395,2395,2395,2390,3
20240403,141500,679468725,2390,2390,2390,2390,900
20240403,141400,677317725,2390,2385,2390,2385,96
20240403,141300,677088760,2395,2395,2395,2395,0
20240403,141200,677088760,2395,2385,2395,2385,2556
20240403,141100,670992690,2390,2395,2395,2390,3
20240403,141000,670985515,2385,2385,2385,2385,10
20240403,140900,670961665,2395,2395,2395,2395,1000
20240403,140800,668566665,2395,2395,2395,2395,1
20240403,140700,668564270,2390,2390,2390,2390,40
20240403,140600,668468670,2395,2395,2395,2395,0
20240403,140500,668468670,2395,2395,2395,2395,0
20240403,140400,668468670,2395,2395,2395,2395,0
20240403,140300,668468670,2395,2395,2395,2395,0
20240403,140200,668468670,2395,2390,2395,2390,201
20240403,140100,667988275,2390,2390,2390,2390,0
20240403,140000,667988275,2390,2390,2390,2390,500
20240403,135900,666793275,2390,2390,2390,2390,200
20240403,135800,666315275,2395,2395,2395,2395,0
20240403,135700,666315275,2395,2395,2395,2395,0
20240403,135600,666315275,2395,2395,2395,2395,10
20240403,135500,666291325,2390,2390,2390,2390,0
20240403,135400,666291325,2390,2390,2390,2390,0
20240403,135300,666291325,2390,2390,2390,2390,2000
20240403,135200,661511325,2385,2385,2385,2385,0
20240403,135100,661511325,2385,2385,2385,2385,2
20240403,135000,661506555,2390,2390,2390,2390,100
20240403,134900,661267555,2390,2390,2390,2390,0
20240403,134800,661267555,2390,2390,2390,2390,0
20240403,134700,661267555,2390,2390,2390,2390,0
20240403,134600,661267555,2390,2390,2390,2390,0
20240403,134500,661267555,2390,2390,2390,2390,500
20240403,134400,660072555,2390,2390,2390,2390,0
20240403,134300,660072555,2390,2390,2390,2390,0
20240403,134200,660072555,2390,2390,2390,2390,0
20240403,134100,660072555,2390,2390,2390,2390,0
20240403,134000,660072555,2390,2390,2390,2390,0
20240403,133900,660072555,2390,2390,2390,2390,0
20240403,133800,660072555,2390,2385,2390,2385,469
20240403,133700,658953985,2390,2390,2390,2390,1
20240403,133600,658951595,2390,2390,2390,2390,1
20240403,133500,658949205,2385,2385,2385,2385,14
20240403,133400,658915815,2385,2385,2385,2385,0
20240403,133300,658915815,2385,2385,2385,2385,0
20240403,133200,658915815,2385,2385,2385,2385,0
20240403,133100,658915815,2385,2385,2385,2385,0
20240403,133000,658915815,2385,2385,2385,2385,0
20240403,132900,658915815,2385,2385,2385,2385,0
20240403,132800,658915815,2385,2395,2395,2385,3812
20240403,132700,649821645,2395,2395,2395,2395,500
20240403,132600,648624145,2395,2385,2395,2385,64
20240403,132500,648471495,2390,2390,2390,2390,31
20240403,132400,648397405,2395,2395,2395,2395,0
20240403,132300,648397405,2395,2390,2395,2390,1011
20240403,132200,645981110,2390,2390,2390,2390,500
20240403,132100,644786110,2395,2395,2395,2395,500
20240403,132000,643588610,2390,2390,2390,2390,2081
20240403,131900,638615020,2385,2385,2385,2385,671
20240403,131800,637014685,2390,2390,2390,2390,0
20240403,131700,637014685,2390,2390,2390,2390,0
20240403,131600,637014685,2390,2390,2390,2390,2
20240403,131500,637009905,2390,2390,2390,2390,14
20240403,131400,636976445,2390,2390,2390,2390,4
20240403,131300,636966885,2390,2390,2390,2390,200
20240403,131200,636488885,2390,2390,2390,2390,130
20240403,131100,636178185,2385,2385,2385,2385,0
20240403,131000,636178185,2385,2385,2385,2385,0
20240403,130900,636178185,2385,2385,2385,2385,0
20240403,130800,636178185,2385,2385,2385,2385,0
20240403,130700,636178185,2385,2385,2385,2385,0
20240403,130600,636178185,2385,2385,2385,2385,166
20240403,130500,635782275,2395,2395,2395,2395,0
20240403,130400,635782275,2395,2390,2395,2390,104
20240403,130300,635533695,2390,2390,2390,2390,7
20240403,130200,635516965,2390,2390,2390,2390,1
20240403,130100,635514575,2385,2380,2385,2380,1205
20240403,130000,632641675,2380,2385,2385,2380,548
20240403,125900,631336935,2385,2385,2385,2385,400
20240403,125800,630382935,2380,2380,2380,2380,2128
20240403,125700,625318295,2385,2385,2385,2385,0
20240403,125600,625318295,2385,2385,2385,2385,0
20240403,125500,625318295,2385,2385,2385,2385,200
20240403,125400,624841295,2385,2385,2385,2385,700
20240403,125300,623171795,2385,2385,2385,2385,262
20240403,125200,622546925,2385,2380,2385,2380,1710
20240403,125100,618472575,2385,2385,2385,2385,20
20240403,125000,618424875,2385,2385,2385,2385,0
20240403,124900,618424875,2385,2385,2385,2385,0
20240403,124800,618424875,2385,2385,2385,2385,1
20240403,124700,618422490,2380,2380,2380,2380,1608
20240403,124600,614595450,2385,2385,2385,2385,0
20240403,124500,614595450,2385,2380,2385,2380,5271
20240403,124400,602050465,2380,2380,2380,2380,520
20240403,124300,600812865,2380,2380,2380,2380,1
20240403,124200,600810485,2375,2375,2375,2375,3
20240403,124100,600803360,2380,2380,2380,2380,141
20240403,124000,600467780,2380,2380,2380,2380,16
20240403,123900,600429700,2380,2375,2380,2375,6
20240403,123800,600415425,2375,2375,2375,2375,0
20240403,123700,600415425,2375,2375,2375,2375,0
20240403,123600,600415425,2375,2375,2375,2375,5
20240403,123500,600403550,2380,2380,2380,2380,0
20240403,123400,600403550,2380,2380,2380,2380,5
20240403,123300,600391650,2380,2380,2380,2380,5
20240403,123200,600379750,2385,2385,2385,2385,110
20240403,123100,600117400,2380,2380,2380,2375,2140
20240403,123000,595034735,2385,2385,2385,2385,0
20240403,122900,595034735,2385,2390,2390,2380,2491
20240403,122800,589106085,2380,2380,2390,2380,405
20240403,122700,588142175,2380,2385,2385,2380,2124
20240403,122600,583086755,2385,2385,2385,2385,175
20240403,122500,582669380,2385,2385,2385,2385,153
20240403,122400,582304475,2385,2380,2385,2380,91
20240403,122300,582087890,2385,2385,2385,2385,24
20240403,122200,582030650,2385,2385,2385,2385,50
20240403,122100,581911400,2385,2385,2385,2385,2
20240403,122000,581906630,2385,2385,2385,2385,20
20240403,121900,581858930,2385,2385,2385,2385,200
20240403,121800,581381930,2385,2385,2385,2385,13
20240403,121700,581350925,2385,2385,2385,2385,0
20240403,121600,581350925,2385,2385,2385,2385,0
20240403,121500,581350925,2385,2385,2385,2385,77
20240403,121400,581167280,2385,2385,2385,2385,25
20240403,121300,581107655,2385,2385,2385,2385,0
20240403,121200,581107655,2385,2385,2385,2385,350
20240403,121100,580272905,2385,2385,2385,2385,0
20240403,121000,580272905,2385,2385,2385,2385,20
20240403,120900,580225205,2380,2380,2380,2380,0
20240403,120800,580225205,2380,2380,2380,2380,0
20240403,120700,580225205,2380,2380,2380,2380,30
20240403,120600,580153805,2380,2380,2380,2380,0
20240403,120500,580153805,2380,2380,2380,2380,1160
20240403,120400,577393005,2380,2380,2380,2380,840
20240403,120300,575393805,2380,2380,2380,2380,0
20240403,120200,575393805,2380,2385,2385,2380,4562
20240403,120100,564535520,2385,2385,2385,2385,0
20240403,120000,564535520,2385,2385,2385,2385,212
20240403,115900,564029900,2390,2390,2390,2390,0
20240403,115800,564029900,2390,2385,2390,2385,2195
20240403,115700,558794765,2390,2390,2390,2390,1021
20240403,115600,556354575,2390,2390,2390,2390,0
20240403,115500,556354575,2390,2390,2390,2390,0
20240403,115400,556354575,2390,2390,2390,2390,8
20240403,115300,556335455,2390,2390,2390,2390,0
20240403,115200,556335455,2390,2390,2390,2390,0
20240403,115100,556335455,2390,2390,2390,2390,0
20240403,115000,556335455,2390,2390,2390,2390,0
20240403,114900,556335455,2390,2390,2390,2390,100
20240403,114800,556096455,2390,2390,2390,2390,131
20240403,114700,555783365,2385,2385,2385,2385,0
20240403,114600,555783365,2385,2385,2385,2385,0
20240403,114500,555783365,2385,2385,2385,2385,3703
20240403,114400,546951710,2385,2385,2385,2385,1082
20240403,114300,544371140,2395,2395,2395,2395,0
20240403,114200,544371140,2395,2395,2395,2395,0
20240403,114100,544371140,2395,2385,2395,2385,1700
20240403,114000,540308660,2385,2385,2385,2385,0
20240403,113900,540308660,2385,2385,2385,2385,110
20240403,113800,540046310,2385,2385,2385,2385,150
20240403,113700,539688560,2385,2385,2385,2385,0
20240403,113600,539688560,2385,2385,2385,2385,0
20240403,113500,539688560,2385,2385,2385,2385,1229
20240403,113400,536757395,2390,2390,2390,2390,1
20240403,113300,536755005,2385,2385,2385,2385,1696
20240403,113200,532710045,2385,2385,2385,2385,261
20240403,113100,532087560,2385,2385,2385,2385,0
20240403,113000,532087560,2385,2385,2385,2385,10
20240403,112900,532063710,2390,2390,2390,2390,0
20240403,112800,532063710,2390,2390,2390,2390,1349
20240403,112700,528839600,2385,2385,2385,2385,2104
20240403,112600,523821560,2390,2390,2390,2390,100
20240403,112500,523582560,2385,2385,2385,2385,0
20240403,112400,523582560,2385,2385,2385,2385,1003
20240403,112300,521190405,2385,2385,2385,2385,223
20240403,112200,520658550,2380,2385,2385,2380,6444
20240403,112100,505296755,2390,2390,2390,2390,0
20240403,112000,505296755,2390,2390,2390,2390,0
20240403,111900,505296755,2390,2390,2395,2390,206
20240403,111800,504804410,2395,2395,2395,2395,8269
20240403,111700,485000155,2395,2390,2395,2390,28
20240403,111600,484933230,2395,2395,2395,2395,1
20240403,111500,484930835,2385,2390,2390,2385,21
20240403,111400,484880745,2385,2385,2385,2385,0
20240403,111300,484880745,2385,2385,2385,2385,0
20240403,111200,484880745,2385,2385,2385,2385,1378
20240403,111100,481594215,2385,2385,2385,2385,1601
20240403,111000,477775830,2385,2390,2390,2385,340
20240403,110900,476963930,2385,2395,2395,2385,5002
20240403,110800,465010695,2395,2395,2395,2395,0
20240403,110700,465010695,2395,2395,2395,2395,0
20240403,110600,465010695,2395,2395,2395,2395,0
20240403,110500,465010695,2395,2395,2395,2395,2008
20240403,110400,460201535,2400,2400,2400,2400,2
20240403,110300,460196735,2400,2400,2400,2400,0
20240403,110200,460196735,2400,2400,2400,2400,0
20240403,110100,460196735,2400,2400,2400,2400,1
20240403,110000,460194335,2405,2405,2405,2405,1
20240403,105900,460191930,2400,2400,2400,2400,1000
20240403,105800,457791930,2400,2400,2400,2400,1000
20240403,105700,455391930,2405,2400,2405,2400,329
20240403,105600,454602220,2400,2400,2400,2400,2595
20240403,105500,448374220,2400,2400,2400,2400,0
20240403,105400,448374220,2400,2400,2400,2400,0
20240403,105300,448374220,2400,2400,2400,2400,0
20240403,105200,448374220,2400,2400,2400,2400,1
20240403,105100,448371820,2395,2395,2395,2395,70
20240403,105000,448204170,2395,2395,2395,2395,118
20240403,104900,447921560,2395,2395,2395,2395,125
20240403,104800,447622185,2395,2395,2395,2395,95
20240403,104700,447394660,2395,2395,2395,2395,131
20240403,104600,447080915,2395,2395,2395,2395,0
20240403,104500,447080915,2395,2395,2395,2395,0
20240403,104400,447080915,2395,2395,2395,2395,0
20240403,104300,447080915,2395,2395,2395,2395,145
20240403,104200,446733640,2395,2390,2395,2390,640
20240403,104100,445203940,2395,2395,2395,2395,599
20240403,104000,443769335,2395,2395,2395,2395,0
20240403,103900,443769335,2395,2395,2395,2395,0
20240403,103800,443769335,2395,2395,2395,2395,2000
20240403,103700,438979335,2390,2390,2390,2390,1405
20240403,103600,435621385,2390,2390,2390,2390,231
20240403,103500,435069295,2390,2400,2400,2390,5177
20240403,103400,422670860,2400,2400,2400,2400,124
20240403,103300,422373260,2400,2400,2400,2400,0
20240403,103200,422373260,2400,2400,2400,2400,789
20240403,103100,420479660,2395,2395,2395,2395,100
20240403,103000,420240160,2400,2395,2400,2395,114
20240403,102900,419966660,2395,2395,2395,2395,1931
20240403,102800,415341915,2395,2395,2395,2395,0
20240403,102700,415341915,2395,2395,2395,2395,902
20240403,102600,413181625,2390,2390,2390,2390,0
20240403,102500,413181625,2390,2395,2395,2390,198
20240403,102400,412708400,2395,2395,2395,2390,6591
20240403,102300,396939430,2400,2400,2400,2395,418
20240403,102200,395936235,2400,2400,2400,2395,2064
20240403,102100,390982640,2395,2395,2395,2395,0
20240403,102000,390982640,2395,2395,2395,2395,0
20240403,101900,390982640,2395,2405,2405,2395,17
20240403,101800,390941835,2405,2400,2405,2400,765
20240403,101700,389104350,2400,2405,2405,2400,5176
20240403,101600,376680950,2405,2405,2405,2405,314
20240403,101500,375925780,2405,2405,2405,2405,0
20240403,101400,375925780,2405,2405,2405,2405,1003
20240403,101300,373513565,2405,2405,2410,2405,1533
20240403,101200,369826695,2405,2410,2410,2405,3000
20240403,101100,362611670,2410,2410,2410,2410,1391
20240403,101000,359259360,2410,2410,2410,2410,221
20240403,100900,358726750,2415,2410,2415,2410,11
20240403,100800,358700235,2415,2415,2415,2415,0
20240403,100700,358700235,2415,2405,2415,2405,873
20240403,100600,356592350,2415,2415,2415,2415,0
20240403,100500,356592350,2415,2415,2415,2415,0
20240403,100400,356592350,2415,2410,2415,2410,22
20240403,100300,356539325,2410,2410,2410,2410,1
20240403,100200,356536915,2415,2415,2415,2415,0
20240403,100100,356536915,2415,2410,2415,2405,2018
20240403,100000,351673540,2410,2415,2415,2410,21
20240403,095900,351622875,2415,2415,2415,2415,300
20240403,095800,350898375,2415,2415,2415,2415,0
20240403,095700,350898375,2415,2410,2415,2410,426
20240403,095600,349871710,2410,2410,2410,2410,2
20240403,095500,349866890,2410,2405,2410,2405,399
20240403,095400,348905350,2415,2410,2415,2410,2079
20240403,095300,343894940,2410,2410,2410,2410,3
20240403,095200,343887710,2405,2405,2405,2405,10
20240403,095100,343863660,2410,2410,2410,2410,0
20240403,095000,343863660,2410,2410,2410,2410,100
20240403,094900,343622660,2410,2405,2410,2405,90
20240403,094800,343405835,2410,2400,2410,2400,526
20240403,094700,342143405,2400,2405,2405,2400,915
20240403,094600,339943345,2410,2410,2410,2410,1
20240403,094500,339940935,2405,2405,2405,2405,8
20240403,094400,339921695,2415,2415,2415,2415,0
20240403,094300,339921695,2415,2395,2415,2395,1610
20240403,094200,336063795,2395,2405,2415,2395,7793
20240403,094100,317347720,2410,2410,2410,2410,2074
20240403,094000,312349380,2410,2410,2410,2410,0
20240403,093900,312349380,2410,2410,2410,2410,0
20240403,093800,312349380,2410,2410,2410,2410,230
20240403,093700,311795080,2410,2410,2410,2410,150
20240403,093600,311433580,2410,2410,2410,2410,2683
20240403,093500,304967550,2415,2415,2415,2415,0
20240403,093400,304967550,2415,2415,2415,2415,51
20240403,093300,304844385,2415,2420,2420,2415,81
20240403,093200,304648615,2415,2415,2420,2415,2647
20240403,093100,298256060,2420,2420,2420,2420,1
20240403,093000,298253640,2415,2415,2415,2415,20
20240403,092900,298205340,2420,2420,2420,2420,1
20240403,092800,298202920,2420,2420,2420,2420,0
20240403,092700,298202920,2420,2410,2425,2400,47514
20240403,092600,183694235,2410,2405,2410,2400,8666
20240403,092500,162838125,2410,2405,2410,2405,17
20240403,092400,162797180,2405,2405,2405,2405,1856
20240403,092300,158333500,2410,2410,2410,2405,4522
20240403,092200,147437625,2405,2420,2420,2405,7623
20240403,092100,129030205,2415,2420,2420,2415,806
20240403,092000,127083710,2420,2420,2420,2420,1
20240403,091900,127081290,2415,2420,2420,2415,1020
20240403,091800,124617890,2420,2415,2420,2415,4121
20240403,091700,114650595,2420,2420,2420,2420,2020
20240403,091600,109762195,2415,2415,2415,2415,302
20240403,091500,109032865,2410,2410,2410,2410,185
20240403,091400,108587015,2410,2410,2415,2410,1433
20240403,091300,105133480,2410,2410,2410,2410,150
20240403,091200,104771980,2410,2410,2410,2410,4553
20240403,091100,93799250,2410,2420,2420,2410,4013
20240403,091000,84109545,2420,2415,2420,2415,1299
20240403,090900,80968065,2415,2415,2415,2415,4889
20240403,090800,69161130,2415,2420,2420,2415,1623
20240403,090700,65236470,2420,2420,2420,2420,576
20240403,090600,63842550,2430,2420,2430,2420,652
20240403,090500,62261390,2420,2420,2430,2420,3152
20240403,090400,54633040,2420,2430,2430,2420,1646
20240403,090300,50649710,2430,2410,2430,2405,4216
20240403,090200,40440750,2410,2415,2415,2400,8015
20240403,090100,21114160,2415,2430,2435,2415,1780
20240403,090000,16807495,2435,2440,2440,2415,6392