KissMeData/024900/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,190200,622773400,4530,4530,4530,4530,1219
20240403,190100,622773400,4530,4530,4530,4530,0
20240403,190000,622773400,4530,4530,4530,4530,0
20240403,185900,622773400,4530,4530,4530,4530,0
20240403,185800,622773400,4530,4530,4530,4530,0
20240403,185700,622773400,4530,4530,4530,4530,0
20240403,185600,622773400,4530,4530,4530,4530,0
20240403,185500,622773400,4530,4530,4530,4530,0
20240403,185400,622773400,4530,4530,4530,4530,0
20240403,185300,622773400,4530,4530,4530,4530,0
20240403,185200,622773400,4530,4530,4530,4530,0
20240403,185100,622773400,4530,4530,4530,4530,0
20240403,185000,622773400,4530,4530,4530,4530,0
20240403,184900,622773400,4530,4530,4530,4530,0
20240403,184800,622773400,4530,4530,4530,4530,0
20240403,184700,622773400,4530,4530,4530,4530,0
20240403,184600,622773400,4530,4530,4530,4530,0
20240403,184500,622773400,4530,4530,4530,4530,0
20240403,184400,622773400,4530,4530,4530,4530,0
20240403,184300,622773400,4530,4530,4530,4530,0
20240403,184200,622773400,4530,4530,4530,4530,0
20240403,184100,622773400,4530,4530,4530,4530,0
20240403,184000,622773400,4530,4530,4530,4530,0
20240403,183900,622773400,4530,4530,4530,4530,0
20240403,183800,622773400,4530,4530,4530,4530,0
20240403,183700,622773400,4530,4530,4530,4530,0
20240403,183600,622773400,4530,4530,4530,4530,0
20240403,183500,622773400,4530,4530,4530,4530,0
20240403,183400,622773400,4530,4530,4530,4530,0
20240403,183300,622773400,4530,4530,4530,4530,0
20240403,183200,622773400,4530,4530,4530,4530,1219
20240403,183100,622773400,4530,4530,4530,4530,0
20240403,183000,622773400,4530,4530,4530,4530,0
20240403,182900,622773400,4530,4530,4530,4530,0
20240403,182800,622773400,4530,4530,4530,4530,0
20240403,182700,622773400,4530,4530,4530,4530,0
20240403,182600,622773400,4530,4530,4530,4530,0
20240403,182500,622773400,4530,4530,4530,4530,0
20240403,182400,622773400,4530,4530,4530,4530,0
20240403,182300,622773400,4530,4530,4530,4530,0
20240403,182200,622773400,4530,4530,4530,4530,0
20240403,182100,622773400,4530,4530,4530,4530,0
20240403,182000,622773400,4530,4530,4530,4530,0
20240403,181900,622773400,4530,4530,4530,4530,0
20240403,181800,622773400,4530,4530,4530,4530,0
20240403,181700,622773400,4530,4530,4530,4530,0
20240403,181600,622773400,4530,4530,4530,4530,0
20240403,181500,622773400,4530,4530,4530,4530,0
20240403,181400,622773400,4530,4530,4530,4530,0
20240403,181300,622773400,4530,4530,4530,4530,0
20240403,181200,622773400,4530,4530,4530,4530,0
20240403,181100,622773400,4530,4530,4530,4530,0
20240403,181000,622773400,4530,4530,4530,4530,0
20240403,180900,622773400,4530,4530,4530,4530,0
20240403,180800,622773400,4530,4530,4530,4530,0
20240403,180700,622773400,4530,4530,4530,4530,0
20240403,180600,622773400,4530,4530,4530,4530,0
20240403,180500,622773400,4530,4530,4530,4530,0
20240403,180400,622773400,4530,4530,4530,4530,0
20240403,180300,622773400,4530,4530,4530,4530,0
20240403,180200,622773400,4530,4530,4530,4530,1219
20240403,180100,622773400,4530,4530,4530,4530,0
20240403,180000,622773400,4530,4530,4530,4530,0
20240403,175900,622773400,4530,4530,4530,4530,0
20240403,175800,622773400,4530,4530,4530,4530,0
20240403,175700,622773400,4530,4530,4530,4530,0
20240403,175600,622773400,4530,4530,4530,4530,0
20240403,175500,622773400,4530,4530,4530,4530,0
20240403,175400,622773400,4530,4530,4530,4530,0
20240403,175300,622773400,4530,4530,4530,4530,0
20240403,175200,622773400,4530,4530,4530,4530,0
20240403,175100,622773400,4530,4530,4530,4530,0
20240403,175000,622773400,4530,4530,4530,4530,0
20240403,174900,622773400,4530,4530,4530,4530,0
20240403,174800,622773400,4530,4530,4530,4530,0
20240403,174700,622773400,4530,4530,4530,4530,0
20240403,174600,622773400,4530,4530,4530,4530,0
20240403,174500,622773400,4530,4530,4530,4530,0
20240403,174400,622773400,4530,4530,4530,4530,0
20240403,174300,622773400,4530,4530,4530,4530,0
20240403,174200,622773400,4530,4530,4530,4530,0
20240403,174100,622773400,4530,4530,4530,4530,0
20240403,174000,622773400,4530,4530,4530,4530,0
20240403,173900,622773400,4530,4530,4530,4530,0
20240403,173800,622773400,4530,4530,4530,4530,0
20240403,173700,622773400,4530,4530,4530,4530,0
20240403,173600,622773400,4530,4530,4530,4530,0
20240403,173500,622773400,4530,4530,4530,4530,0
20240403,173400,622773400,4530,4530,4530,4530,0
20240403,173300,622773400,4530,4530,4530,4530,0
20240403,173200,622773400,4530,4530,4530,4530,1219
20240403,173100,622773400,4530,4530,4530,4530,0
20240403,173000,622773400,4530,4530,4530,4530,0
20240403,172900,622773400,4530,4530,4530,4530,0
20240403,172800,622773400,4530,4530,4530,4530,0
20240403,172700,622773400,4530,4530,4530,4530,0
20240403,172600,622773400,4530,4530,4530,4530,0
20240403,172500,622773400,4530,4530,4530,4530,0
20240403,172400,622773400,4530,4530,4530,4530,0
20240403,172300,622773400,4530,4530,4530,4530,0
20240403,172200,622773400,4530,4530,4530,4530,0
20240403,172100,622773400,4530,4530,4530,4530,0
20240403,172000,622773400,4530,4530,4530,4530,0
20240403,171900,622773400,4530,4530,4530,4530,0
20240403,171800,622773400,4530,4530,4530,4530,0
20240403,171700,622773400,4530,4530,4530,4530,0
20240403,171600,622773400,4530,4530,4530,4530,0
20240403,171500,622773400,4530,4530,4530,4530,0
20240403,171400,622773400,4530,4530,4530,4530,0
20240403,171300,622773400,4530,4530,4530,4530,0
20240403,171200,622773400,4530,4530,4530,4530,0
20240403,171100,622773400,4530,4530,4530,4530,0
20240403,171000,622773400,4530,4530,4530,4530,0
20240403,170900,622773400,4530,4530,4530,4530,0
20240403,170800,622773400,4530,4530,4530,4530,0
20240403,170700,622773400,4530,4530,4530,4530,0
20240403,170600,622773400,4530,4530,4530,4530,0
20240403,170500,622773400,4530,4530,4530,4530,0
20240403,170400,622773400,4530,4530,4530,4530,0
20240403,170300,622773400,4530,4530,4530,4530,0
20240403,170200,622773400,4530,4530,4530,4530,1219
20240403,170100,622773400,4530,4530,4530,4530,0
20240403,170000,622773400,4530,4530,4530,4530,0
20240403,165900,622773400,4530,4530,4530,4530,0
20240403,165800,622773400,4530,4530,4530,4530,0
20240403,165700,622773400,4530,4530,4530,4530,0
20240403,165600,622773400,4530,4530,4530,4530,0
20240403,165500,622773400,4530,4530,4530,4530,0
20240403,165400,622773400,4530,4530,4530,4530,0
20240403,165300,622773400,4530,4530,4530,4530,0
20240403,165200,622773400,4530,4530,4530,4530,0
20240403,165100,622773400,4530,4530,4530,4530,0
20240403,165000,622773400,4530,4530,4530,4530,0
20240403,164900,622773400,4530,4530,4530,4530,0
20240403,164800,622773400,4530,4530,4530,4530,0
20240403,164700,622773400,4530,4530,4530,4530,0
20240403,164600,622773400,4530,4530,4530,4530,0
20240403,164500,622773400,4530,4530,4530,4530,0
20240403,164400,622773400,4530,4530,4530,4530,0
20240403,164300,622773400,4530,4530,4530,4530,0
20240403,164200,622773400,4530,4530,4530,4530,0
20240403,164100,622773400,4530,4530,4530,4530,0
20240403,164000,622773400,4530,4530,4530,4530,0
20240403,163900,622773400,4530,4530,4530,4530,0
20240403,163800,622773400,4530,4530,4530,4530,0
20240403,163700,622773400,4530,4530,4530,4530,0
20240403,163600,622773400,4530,4530,4530,4530,0
20240403,163500,622773400,4530,4530,4530,4530,0
20240403,163400,622773400,4530,4530,4530,4530,0
20240403,163300,622773400,4530,4530,4530,4530,0
20240403,163200,622773400,4530,4530,4530,4530,1219
20240403,163100,622773400,4530,4530,4530,4530,0
20240403,163000,622773400,4530,4530,4530,4530,0
20240403,162900,622773400,4530,4530,4530,4530,0
20240403,162800,622773400,4530,4530,4530,4530,0
20240403,162700,622773400,4530,4530,4530,4530,0
20240403,162600,622773400,4530,4530,4530,4530,0
20240403,162500,622773400,4530,4530,4530,4530,0
20240403,162400,622773400,4530,4530,4530,4530,0
20240403,162300,622773400,4530,4530,4530,4530,0
20240403,162200,622773400,4530,4530,4530,4530,0
20240403,162100,622773400,4530,4530,4530,4530,0
20240403,162000,622773400,4530,4530,4530,4530,0
20240403,161900,622773400,4530,4530,4530,4530,0
20240403,161800,622773400,4530,4530,4530,4530,0
20240403,161700,622773400,4530,4530,4530,4530,0
20240403,161600,622773400,4530,4530,4530,4530,0
20240403,161500,622773400,4530,4530,4530,4530,0
20240403,161400,622773400,4530,4530,4530,4530,0
20240403,161300,622773400,4530,4530,4530,4530,0
20240403,161200,622773400,4530,4530,4530,4530,0
20240403,161100,622773400,4530,4530,4530,4530,0
20240403,161000,622773400,4530,4530,4530,4530,0
20240403,160900,622773400,4530,4530,4530,4530,0
20240403,160800,622773400,4530,4530,4530,4530,0
20240403,160700,622773400,4530,4530,4530,4530,0
20240403,160600,622773400,4530,4530,4530,4530,0
20240403,160500,622773400,4530,4530,4530,4530,0
20240403,160400,622773400,4530,4530,4530,4530,0
20240403,160300,622773400,4530,4530,4530,4530,0
20240403,160200,622773400,4530,4530,4530,4530,1219
20240403,160100,622773400,4530,4530,4530,4530,0
20240403,160000,622773400,4530,4530,4530,4530,0
20240403,155900,622773400,4530,4530,4530,4530,0
20240403,155800,622773400,4530,4530,4530,4530,0
20240403,155700,622773400,4530,4530,4530,4530,0
20240403,155600,622773400,4530,4530,4530,4530,0
20240403,155500,622773400,4530,4530,4530,4530,0
20240403,155400,622773400,4530,4530,4530,4530,0
20240403,155300,622773400,4530,4530,4530,4530,0
20240403,155200,622773400,4530,4530,4530,4530,0
20240403,155100,622773400,4530,4530,4530,4530,0
20240403,155000,622773400,4530,4530,4530,4530,0
20240403,154900,622773400,4530,4530,4530,4530,0
20240403,154800,622773400,4530,4530,4530,4530,0
20240403,154700,622773400,4530,4530,4530,4530,0
20240403,154600,622773400,4530,4530,4530,4530,0
20240403,154500,622773400,4530,4530,4530,4530,0
20240403,154400,622773400,4530,4530,4530,4530,0
20240403,154300,622773400,4530,4530,4530,4530,0
20240403,154200,622773400,4530,4530,4530,4530,0
20240403,154100,622773400,4530,4530,4530,4530,0
20240403,154000,622773400,4530,4530,4530,4530,0
20240403,153900,622773400,4530,4530,4530,4530,0
20240403,153800,622773400,4530,4530,4530,4530,0
20240403,153700,622773400,4530,4530,4530,4530,0
20240403,153600,622773400,4530,4530,4530,4530,0
20240403,153500,622773400,4530,4530,4530,4530,0
20240403,153400,622773400,4530,4530,4530,4530,0
20240403,153300,622773400,4530,4530,4530,4530,0
20240403,153200,622773400,4530,4530,4530,4530,1219
20240403,153100,622773400,4530,4530,4530,4530,0
20240403,153000,622773400,4530,4530,4530,4530,1219
20240403,152900,617251330,4530,4530,4530,4530,0
20240403,152800,617251330,4530,4530,4530,4530,0
20240403,152700,617251330,4530,4530,4530,4530,0
20240403,152600,617251330,4530,4530,4530,4530,0
20240403,152500,617251330,4530,4530,4530,4530,0
20240403,152400,617251330,4530,4530,4530,4530,0
20240403,152300,617251330,4530,4530,4530,4530,0
20240403,152200,617251330,4530,4530,4530,4530,0
20240403,152100,617251330,4530,4530,4530,4530,0
20240403,152000,617251330,4530,4530,4530,4530,0
20240403,151900,617251330,4530,4545,4545,4530,591
20240403,151800,614570265,4530,4540,4545,4530,46
20240403,151700,614361635,4545,4540,4545,4540,612
20240403,151600,611581395,4540,4540,4545,4540,101
20240403,151500,611122420,4540,4520,4540,4510,3633
20240403,151400,594673930,4520,4515,4520,4515,103
20240403,151300,594208620,4515,4510,4520,4510,549
20240403,151200,591731405,4510,4505,4510,4505,650
20240403,151100,588802930,4505,4505,4505,4505,100
20240403,151000,588352430,4505,4505,4505,4500,1441
20240403,150900,581861710,4500,4500,4500,4500,26
20240403,150800,581744710,4500,4500,4500,4500,390
20240403,150700,579989710,4500,4500,4500,4495,94
20240403,150600,579567045,4495,4490,4495,4490,1097
20240403,150500,574641505,4490,4490,4490,4490,544
20240403,150400,572198945,4490,4505,4505,4490,728
20240403,150300,568927995,4500,4505,4505,4500,323
20240403,150200,567474490,4500,4505,4505,4490,6340
20240403,150100,538963200,4505,4515,4515,4505,1044
20240403,150000,534259090,4515,4515,4515,4515,0
20240403,145900,534259090,4515,4510,4515,4510,631
20240403,145800,531413220,4510,4510,4510,4510,0
20240403,145700,531413220,4510,4510,4510,4510,1
20240403,145600,531408710,4510,4510,4510,4510,12
20240403,145500,531354590,4510,4510,4510,4510,3
20240403,145400,531341060,4510,4510,4510,4510,420
20240403,145300,529446860,4510,4515,4515,4500,949
20240403,145200,525176325,4500,4515,4515,4500,2691
20240403,145100,513059570,4515,4510,4515,4510,31
20240403,145000,512919755,4505,4505,4505,4505,0
20240403,144900,512919755,4505,4510,4515,4505,502
20240403,144800,510658220,4505,4505,4505,4505,0
20240403,144700,510658220,4505,4505,4505,4505,0
20240403,144600,510658220,4505,4515,4515,4505,31
20240403,144500,510518550,4505,4505,4505,4505,0
20240403,144400,510518550,4505,4505,4505,4505,246
20240403,144300,509410320,4505,4510,4510,4505,828
20240403,144200,505679930,4515,4510,4515,4510,358
20240403,144100,504065315,4515,4505,4515,4505,2
20240403,144000,504056295,4515,4515,4515,4515,0
20240403,143900,504056295,4515,4505,4515,4505,68
20240403,143800,503749945,4500,4510,4510,4500,10596
20240403,143700,456053055,4515,4515,4515,4515,34
20240403,143600,455899545,4515,4515,4515,4515,0
20240403,143500,455899545,4515,4525,4525,4505,11202
20240403,143400,405377250,4525,4525,4525,4525,50
20240403,143300,405151000,4515,4515,4515,4515,1
20240403,143200,405146485,4525,4525,4525,4525,2
20240403,143100,405137435,4525,4525,4525,4525,0
20240403,143000,405137435,4525,4525,4525,4525,0
20240403,142900,405137435,4525,4525,4525,4525,67
20240403,142800,404834260,4525,4525,4525,4525,0
20240403,142700,404834260,4525,4525,4525,4525,0
20240403,142600,404834260,4525,4525,4525,4525,100
20240403,142500,404381760,4525,4520,4525,4515,3680
20240403,142400,387751415,4525,4525,4525,4525,10
20240403,142300,387706165,4525,4525,4525,4525,0
20240403,142200,387706165,4525,4525,4525,4525,4
20240403,142100,387688065,4520,4520,4520,4520,0
20240403,142000,387688065,4520,4525,4525,4520,208
20240403,141900,386747845,4525,4525,4525,4525,0
20240403,141800,386747845,4525,4525,4525,4525,1
20240403,141700,386743320,4515,4520,4520,4515,100
20240403,141600,386291445,4520,4520,4520,4520,93
20240403,141500,385871085,4520,4520,4520,4520,2
20240403,141400,385862045,4520,4520,4520,4520,334
20240403,141300,384352365,4515,4525,4525,4515,6321
20240403,141200,355798820,4535,4535,4535,4535,0
20240403,141100,355798820,4535,4535,4535,4535,1
20240403,141000,355794285,4520,4520,4520,4520,0
20240403,140900,355794285,4520,4535,4535,4520,943
20240403,140800,351529530,4535,4535,4535,4535,2
20240403,140700,351520460,4535,4535,4535,4535,200
20240403,140600,350613460,4535,4535,4535,4535,0
20240403,140500,350613460,4535,4535,4535,4535,21
20240403,140400,350518225,4535,4535,4535,4535,5
20240403,140300,350495550,4530,4530,4530,4530,0
20240403,140200,350495550,4530,4530,4530,4530,0
20240403,140100,350495550,4530,4530,4530,4530,1475
20240403,140000,343813800,4530,4530,4530,4530,0
20240403,135900,343813800,4530,4530,4530,4530,0
20240403,135800,343813800,4530,4530,4530,4530,1
20240403,135700,343809270,4525,4525,4525,4525,0
20240403,135600,343809270,4525,4530,4530,4525,1074
20240403,135500,338949405,4530,4530,4530,4530,0
20240403,135400,338949405,4530,4525,4530,4525,31
20240403,135300,338809125,4530,4530,4530,4530,0
20240403,135200,338809125,4530,4530,4530,4530,0
20240403,135100,338809125,4530,4530,4530,4530,2
20240403,135000,338800065,4520,4520,4520,4520,24
20240403,134900,338691585,4520,4525,4525,4520,2600
20240403,134800,326937840,4530,4530,4530,4530,0
20240403,134700,326937840,4530,4530,4530,4530,1
20240403,134600,326933310,4525,4525,4525,4525,0
20240403,134500,326933310,4525,4525,4525,4525,250
20240403,134400,325802060,4530,4530,4530,4530,3
20240403,134300,325788470,4530,4530,4530,4530,10
20240403,134200,325743170,4530,4530,4530,4530,5
20240403,134100,325720520,4530,4530,4530,4530,1
20240403,134000,325715990,4525,4525,4525,4525,99
20240403,133900,325268015,4530,4530,4530,4530,0
20240403,133800,325268015,4530,4535,4535,4530,8
20240403,133700,325231760,4535,4535,4535,4535,2
20240403,133600,325222690,4525,4525,4525,4525,239
20240403,133500,324141215,4525,4530,4530,4525,1907
20240403,133400,315511980,4535,4535,4535,4535,1
20240403,133300,315507445,4530,4530,4530,4530,10
20240403,133200,315462145,4530,4530,4530,4530,140
20240403,133100,314827945,4535,4535,4535,4535,4
20240403,133000,314809805,4535,4535,4535,4535,4
20240403,132900,314791665,4530,4530,4530,4530,59
20240403,132800,314524395,4530,4530,4530,4530,55
20240403,132700,314275245,4530,4530,4535,4530,293
20240403,132600,312947945,4530,4530,4530,4530,492
20240403,132500,310719185,4530,4530,4530,4530,11
20240403,132400,310669355,4530,4530,4530,4530,0
20240403,132300,310669355,4530,4530,4530,4530,1
20240403,132200,310664825,4530,4525,4530,4525,70
20240403,132100,310347775,4525,4525,4525,4525,320
20240403,132000,308899775,4530,4530,4530,4530,81
20240403,131900,308532845,4530,4530,4530,4530,0
20240403,131800,308532845,4530,4530,4530,4530,10
20240403,131700,308487545,4535,4535,4535,4535,3
20240403,131600,308473940,4530,4530,4530,4530,150
20240403,131500,307794440,4530,4530,4530,4530,0
20240403,131400,307794440,4530,4530,4530,4530,44
20240403,131300,307595120,4530,4530,4530,4530,33
20240403,131200,307445630,4530,4530,4530,4530,0
20240403,131100,307445630,4530,4530,4530,4530,63
20240403,131000,307160240,4530,4530,4530,4530,1
20240403,130900,307155710,4525,4530,4530,4525,232
20240403,130800,306105400,4525,4525,4525,4525,0
20240403,130700,306105400,4525,4525,4525,4525,10
20240403,130600,306060150,4530,4530,4530,4530,1
20240403,130500,306055620,4530,4530,4530,4530,1
20240403,130400,306051090,4530,4530,4530,4530,14
20240403,130300,305987670,4530,4530,4530,4530,520
20240403,130200,303632070,4525,4525,4525,4525,65
20240403,130100,303337945,4525,4525,4525,4525,0
20240403,130000,303337945,4525,4525,4525,4525,0
20240403,125900,303337945,4525,4525,4525,4525,1
20240403,125800,303333420,4525,4525,4525,4525,0
20240403,125700,303333420,4525,4525,4525,4525,0
20240403,125600,303333420,4525,4525,4525,4525,2
20240403,125500,303324370,4525,4525,4525,4525,0
20240403,125400,303324370,4525,4525,4525,4525,0
20240403,125300,303324370,4525,4525,4525,4525,1
20240403,125200,303319845,4520,4520,4520,4520,2
20240403,125100,303310805,4520,4520,4520,4520,205
20240403,125000,302384205,4525,4525,4525,4525,200
20240403,124900,301479205,4525,4525,4525,4525,11
20240403,124800,301429430,4520,4520,4520,4520,0
20240403,124700,301429430,4520,4520,4520,4520,0
20240403,124600,301429430,4520,4525,4525,4520,82
20240403,124500,301058780,4525,4525,4525,4525,12
20240403,124400,301004480,4525,4530,4530,4525,10
20240403,124300,300959185,4520,4520,4520,4520,100
20240403,124200,300507185,4530,4525,4530,4525,2278
20240403,124100,290188295,4520,4520,4520,4520,80
20240403,124000,289826695,4530,4530,4530,4530,0
20240403,123900,289826695,4530,4530,4530,4530,212
20240403,123800,288866335,4520,4520,4520,4520,15
20240403,123700,288798535,4530,4530,4530,4530,130
20240403,123600,288209635,4530,4530,4530,4530,70
20240403,123500,287892535,4530,4530,4530,4520,1735
20240403,123400,280041635,4530,4530,4530,4530,3
20240403,123300,280028045,4530,4530,4530,4530,5
20240403,123200,280005395,4530,4530,4530,4530,399
20240403,123100,278197925,4530,4530,4530,4530,0
20240403,123000,278197925,4530,4530,4530,4530,2
20240403,122900,278188865,4530,4525,4530,4525,51
20240403,122800,277958085,4530,4530,4530,4530,0
20240403,122700,277958085,4530,4530,4530,4530,0
20240403,122600,277958085,4530,4530,4530,4530,0
20240403,122500,277958085,4530,4525,4530,4525,1229
20240403,122400,272391855,4525,4525,4525,4525,0
20240403,122300,272391855,4525,4525,4525,4525,0
20240403,122200,272391855,4525,4525,4525,4525,27
20240403,122100,272269680,4515,4515,4515,4515,3
20240403,122000,272256135,4525,4525,4525,4525,116
20240403,121900,271731235,4515,4515,4520,4515,491
20240403,121800,269513915,4520,4520,4520,4520,1
20240403,121700,269509395,4515,4515,4515,4515,0
20240403,121600,269509395,4515,4520,4520,4515,607
20240403,121500,266768255,4520,4520,4520,4520,6
20240403,121400,266741135,4520,4520,4520,4520,105
20240403,121300,266266535,4520,4520,4520,4520,10
20240403,121200,266221335,4520,4525,4525,4520,1430
20240403,121100,259755935,4530,4530,4530,4530,1
20240403,121000,259751405,4530,4530,4530,4530,0
20240403,120900,259751405,4530,4530,4530,4530,50
20240403,120800,259524905,4530,4530,4530,4530,10
20240403,120700,259479605,4530,4530,4530,4530,0
20240403,120600,259479605,4530,4530,4530,4530,12
20240403,120500,259425245,4525,4530,4530,4525,2
20240403,120400,259416190,4530,4520,4530,4520,77
20240403,120300,259068040,4530,4530,4530,4530,0
20240403,120200,259068040,4530,4530,4530,4530,1
20240403,120100,259063510,4520,4530,4530,4520,401
20240403,120000,257250380,4530,4530,4530,4530,1
20240403,115900,257245850,4520,4520,4520,4520,0
20240403,115800,257245850,4520,4530,4530,4520,283
20240403,115700,255966520,4525,4525,4525,4525,0
20240403,115600,255966520,4525,4525,4525,4525,294
20240403,115500,254636170,4530,4530,4530,4530,0
20240403,115400,254636170,4530,4530,4530,4530,9
20240403,115300,254595400,4535,4535,4535,4535,0
20240403,115200,254595400,4535,4535,4535,4535,100
20240403,115100,254141900,4535,4535,4535,4535,25
20240403,115000,254028525,4535,4530,4535,4530,80
20240403,114900,253666025,4530,4530,4530,4530,10
20240403,114800,253620725,4530,4530,4530,4530,0
20240403,114700,253620725,4530,4530,4530,4530,7
20240403,114600,253589015,4530,4530,4530,4520,691
20240403,114500,250464155,4530,4525,4530,4520,1010
20240403,114400,245897900,4530,4530,4530,4530,2
20240403,114300,245888840,4530,4530,4530,4530,200
20240403,114200,244982840,4530,4530,4530,4530,8
20240403,114100,244946600,4530,4530,4530,4530,51
20240403,114000,244715570,4535,4535,4535,4525,717
20240403,113900,241471125,4525,4535,4535,4525,702
20240403,113800,238294555,4535,4535,4535,4535,0
20240403,113700,238294555,4535,4530,4535,4530,86
20240403,113600,237904945,4530,4530,4530,4530,366
20240403,113500,236246965,4530,4530,4530,4530,0
20240403,113400,236246965,4530,4530,4530,4530,2
20240403,113300,236237905,4530,4530,4530,4530,38
20240403,113200,236065765,4530,4530,4530,4530,55
20240403,113100,235816615,4530,4530,4530,4530,39
20240403,113000,235639945,4530,4530,4530,4530,2
20240403,112900,235630885,4530,4530,4530,4530,0
20240403,112800,235630885,4530,4525,4530,4525,8
20240403,112700,235594680,4525,4530,4530,4525,1002
20240403,112600,231060620,4530,4525,4530,4525,183
20240403,112500,230232380,4530,4530,4530,4530,71
20240403,112400,229910750,4535,4535,4535,4535,1
20240403,112300,229906215,4530,4530,4530,4530,0
20240403,112200,229906215,4530,4530,4530,4530,10
20240403,112100,229860915,4535,4535,4535,4535,0
20240403,112000,229860915,4535,4535,4535,4530,1103
20240403,111900,224863840,4540,4540,4540,4540,3
20240403,111800,224850220,4540,4540,4540,4540,0
20240403,111700,224850220,4540,4540,4540,4540,2
20240403,111600,224841140,4535,4535,4535,4535,0
20240403,111500,224841140,4535,4530,4535,4530,56
20240403,111400,224587380,4530,4535,4535,4530,501
20240403,111300,222317845,4535,4535,4535,4535,6
20240403,111200,222290635,4535,4535,4535,4535,7
20240403,111100,222258890,4535,4535,4535,4535,0
20240403,111000,222258890,4535,4535,4535,4530,113
20240403,110900,221746485,4530,4535,4535,4530,1200
20240403,110800,216308485,4535,4535,4535,4535,0
20240403,110700,216308485,4535,4535,4535,4535,1
20240403,110600,216303950,4540,4540,4540,4540,17
20240403,110500,216226770,4540,4540,4540,4540,1
20240403,110400,216222230,4540,4540,4545,4540,96
20240403,110300,215786340,4545,4545,4545,4545,35
20240403,110200,215627265,4545,4545,4545,4545,0
20240403,110100,215627265,4545,4545,4545,4545,41
20240403,110000,215440920,4545,4545,4545,4545,11
20240403,105900,215390925,4545,4545,4545,4545,0
20240403,105800,215390925,4545,4545,4545,4545,71
20240403,105700,215068230,4545,4545,4550,4530,4712
20240403,105600,193684285,4545,4545,4545,4545,436
20240403,105500,191702665,4550,4550,4550,4550,1
20240403,105400,191698115,4545,4545,4545,4545,60
20240403,105300,191425415,4550,4545,4550,4545,117
20240403,105200,190893490,4545,4545,4545,4545,56
20240403,105100,190638970,4545,4545,4545,4545,10
20240403,105000,190593520,4540,4545,4545,4540,1000
20240403,104900,186051725,4550,4550,4550,4550,1
20240403,104800,186047175,4550,4550,4550,4550,1
20240403,104700,186042625,4550,4550,4550,4550,1
20240403,104600,186038075,4545,4550,4550,4545,102
20240403,104500,185574450,4545,4545,4545,4545,10
20240403,104400,185529000,4550,4550,4550,4550,0
20240403,104300,185529000,4550,4550,4550,4545,139
20240403,104200,184896800,4550,4550,4550,4550,303
20240403,104100,183518150,4555,4555,4555,4555,0
20240403,104000,183518150,4555,4555,4555,4555,1
20240403,103900,183513595,4550,4555,4555,4550,124
20240403,103800,182948875,4550,4550,4550,4550,101
20240403,103700,182489325,4555,4555,4555,4555,0
20240403,103600,182489325,4555,4555,4555,4555,20
20240403,103500,182398225,4555,4550,4555,4550,1046
20240403,103400,177635750,4550,4550,4550,4550,1
20240403,103300,177631200,4540,4545,4545,4540,5918
20240403,103200,150763175,4545,4545,4545,4545,482
20240403,103100,148572485,4545,4545,4545,4545,642
20240403,103000,145654595,4550,4550,4550,4550,0
20240403,102900,145654595,4550,4550,4550,4550,5
20240403,102800,145631845,4550,4550,4550,4550,1
20240403,102700,145627295,4555,4545,4555,4545,695
20240403,102600,142468505,4550,4550,4550,4550,20
20240403,102500,142377505,4555,4555,4555,4555,51
20240403,102400,142145200,4550,4555,4555,4550,175
20240403,102300,141348940,4550,4555,4555,4550,12
20240403,102200,141294330,4555,4555,4555,4555,22
20240403,102100,141194120,4555,4555,4555,4555,2
20240403,102000,141185010,4555,4555,4555,4550,213
20240403,101900,140215845,4550,4550,4550,4550,477
20240403,101800,138045495,4550,4550,4550,4550,3
20240403,101700,138031845,4550,4550,4550,4550,2
20240403,101600,138022745,4550,4555,4555,4550,263
20240403,101500,136826090,4550,4555,4555,4550,4
20240403,101400,136807875,4555,4560,4560,4555,6
20240403,101300,136780530,4560,4560,4560,4550,307
20240403,101200,135380810,4560,4560,4560,4550,1949
20240403,101100,126510340,4560,4560,4560,4560,3
20240403,101000,126496660,4560,4560,4560,4560,3
20240403,100900,126482980,4560,4560,4560,4560,13
20240403,100800,126423700,4560,4560,4560,4560,2
20240403,100700,126414580,4560,4560,4560,4560,659
20240403,100600,123409540,4555,4555,4560,4550,2618
20240403,100500,111493710,4550,4555,4555,4550,905
20240403,100400,107375925,4555,4560,4560,4555,6
20240403,100300,107348570,4560,4560,4560,4555,985
20240403,100200,102861880,4555,4560,4560,4555,103
20240403,100100,102392700,4560,4560,4560,4560,2
20240403,100000,102383580,4560,4560,4560,4560,3
20240403,095900,102369900,4560,4565,4565,4560,62
20240403,095800,102087170,4560,4565,4565,4560,61
20240403,095700,101809000,4565,4565,4565,4565,15
20240403,095600,101740525,4565,4565,4565,4565,9
20240403,095500,101699440,4565,4565,4565,4555,336
20240403,095400,100168390,4565,4565,4565,4560,677
20240403,095300,97081250,4565,4565,4565,4565,6
20240403,095200,97053860,4565,4565,4565,4560,254
20240403,095100,95895500,4565,4560,4565,4560,105
20240403,095000,95416685,4555,4560,4560,4555,628
20240403,094900,92556125,4560,4560,4560,4560,5
20240403,094800,92533325,4555,4560,4560,4555,122
20240403,094700,91977505,4560,4565,4565,4560,1144
20240403,094600,86760860,4560,4570,4570,4560,26
20240403,094500,86642165,4570,4570,4570,4570,3
20240403,094400,86628455,4570,4570,4570,4565,152
20240403,094300,85934565,4570,4580,4580,4570,266
20240403,094200,84718320,4575,4580,4580,4575,122
20240403,094100,84159660,4580,4590,4590,4580,1557
20240403,094000,77028415,4585,4585,4585,4580,320
20240403,093900,75561965,4585,4590,4590,4585,236
20240403,093800,74479900,4595,4595,4595,4595,14
20240403,093700,74415570,4595,4600,4600,4595,3
20240403,093600,74401780,4600,4600,4600,4600,5
20240403,093500,74378780,4600,4600,4600,4600,2
20240403,093400,74369580,4600,4600,4600,4600,3
20240403,093300,74355780,4600,4580,4600,4580,371
20240403,093200,72656540,4580,4575,4580,4575,52
20240403,093100,72418430,4580,4575,4580,4575,383
20240403,093000,70666200,4575,4575,4575,4575,27
20240403,092900,70542675,4570,4575,4575,4570,181
20240403,092800,69715340,4570,4575,4575,4570,380
20240403,092700,67977840,4575,4575,4575,4575,50
20240403,092600,67749090,4580,4580,4580,4580,2
20240403,092500,67739930,4555,4585,4600,4555,1265
20240403,092400,61972750,4600,4600,4610,4585,36
20240403,092300,61807075,4615,4615,4615,4615,4
20240403,092200,61788615,4615,4615,4615,4615,201
20240403,092100,60861000,4615,4615,4615,4590,736
20240403,092000,57476860,4615,4615,4615,4615,79
20240403,091900,57112275,4615,4560,4620,4560,1276
20240403,091800,51247435,4565,4565,4565,4565,10
20240403,091700,51201785,4565,4560,4565,4560,88
20240403,091600,50800450,4565,4560,4565,4560,88
20240403,091500,50398735,4575,4560,4575,4560,100
20240403,091400,49942420,4555,4555,4555,4555,12
20240403,091300,49887760,4555,4555,4555,4555,32
20240403,091200,49742000,4550,4550,4550,4550,200
20240403,091100,48832000,4550,4555,4555,4550,869
20240403,091000,44877955,4555,4550,4560,4550,482
20240403,090900,42684805,4555,4555,4555,4550,2355
20240403,090800,31968050,4555,4555,4555,4555,651
20240403,090700,29002745,4550,4575,4575,4550,1025
20240403,090600,24336475,4575,4570,4575,4550,301
20240403,090500,22966780,4550,4570,4570,4550,2392
20240403,090400,12064260,4570,4595,4595,4570,792
20240403,090300,8442145,4595,4590,4600,4570,981
20240403,090200,3951040,4590,4595,4595,4590,11
20240403,090100,3900505,4595,4600,4600,4595,248
20240403,090000,2760000,4600,4600,4600,4600,600