KissMeData/003010/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,183700,4139257260,5810,5810,5810,5810,3425
20240403,183600,4139257260,5810,5810,5810,5810,0
20240403,183500,4139257260,5810,5810,5810,5810,0
20240403,183400,4139257260,5810,5810,5810,5810,0
20240403,183300,4139257260,5810,5810,5810,5810,0
20240403,183200,4139257260,5810,5810,5810,5810,0
20240403,183100,4139257260,5810,5810,5810,5810,0
20240403,183000,4139257260,5810,5810,5810,5810,0
20240403,182900,4139257260,5810,5810,5810,5810,0
20240403,182800,4139257260,5810,5810,5810,5810,0
20240403,182700,4139257260,5810,5810,5810,5810,0
20240403,182600,4139257260,5810,5810,5810,5810,0
20240403,182500,4139257260,5810,5810,5810,5810,0
20240403,182400,4139257260,5810,5810,5810,5810,0
20240403,182300,4139257260,5810,5810,5810,5810,0
20240403,182200,4139257260,5810,5810,5810,5810,0
20240403,182100,4139257260,5810,5810,5810,5810,0
20240403,182000,4139257260,5810,5810,5810,5810,0
20240403,181900,4139257260,5810,5810,5810,5810,0
20240403,181800,4139257260,5810,5810,5810,5810,0
20240403,181700,4139257260,5810,5810,5810,5810,0
20240403,181600,4139257260,5810,5810,5810,5810,0
20240403,181500,4139257260,5810,5810,5810,5810,0
20240403,181400,4139257260,5810,5810,5810,5810,0
20240403,181300,4139257260,5810,5810,5810,5810,0
20240403,181200,4139257260,5810,5810,5810,5810,0
20240403,181100,4139257260,5810,5810,5810,5810,0
20240403,181000,4139257260,5810,5810,5810,5810,0
20240403,180900,4139257260,5810,5810,5810,5810,0
20240403,180800,4139257260,5810,5810,5810,5810,0
20240403,180700,4139257260,5810,5810,5810,5810,3425
20240403,180600,4139257260,5810,5810,5810,5810,0
20240403,180500,4139257260,5810,5810,5810,5810,0
20240403,180400,4139257260,5810,5810,5810,5810,0
20240403,180300,4139257260,5810,5810,5810,5810,0
20240403,180200,4139257260,5810,5810,5810,5810,0
20240403,180100,4139257260,5810,5810,5810,5810,0
20240403,180000,4139257260,5810,5810,5810,5810,0
20240403,175900,4139257260,5810,5810,5810,5810,0
20240403,175800,4139257260,5810,5810,5810,5810,0
20240403,175700,4139257260,5810,5810,5810,5810,0
20240403,175600,4139257260,5810,5810,5810,5810,0
20240403,175500,4139257260,5810,5810,5810,5810,0
20240403,175400,4139257260,5810,5810,5810,5810,0
20240403,175300,4139257260,5810,5810,5810,5810,0
20240403,175200,4139257260,5810,5810,5810,5810,0
20240403,175100,4139257260,5810,5810,5810,5810,0
20240403,175000,4139257260,5810,5810,5810,5810,0
20240403,174900,4139257260,5810,5810,5810,5810,0
20240403,174800,4139257260,5810,5810,5810,5810,0
20240403,174700,4139257260,5810,5810,5810,5810,0
20240403,174600,4139257260,5810,5810,5810,5810,0
20240403,174500,4139257260,5810,5810,5810,5810,0
20240403,174400,4139257260,5810,5810,5810,5810,0
20240403,174300,4139257260,5810,5810,5810,5810,0
20240403,174200,4139257260,5810,5810,5810,5810,0
20240403,174100,4139257260,5810,5810,5810,5810,0
20240403,174000,4139257260,5810,5810,5810,5810,0
20240403,173900,4139257260,5810,5810,5810,5810,0
20240403,173800,4139257260,5810,5810,5810,5810,0
20240403,173700,4139257260,5810,5810,5810,5810,3425
20240403,173600,4139257260,5810,5810,5810,5810,0
20240403,173500,4139257260,5810,5810,5810,5810,0
20240403,173400,4139257260,5810,5810,5810,5810,0
20240403,173300,4139257260,5810,5810,5810,5810,0
20240403,173200,4139257260,5810,5810,5810,5810,0
20240403,173100,4139257260,5810,5810,5810,5810,0
20240403,173000,4139257260,5810,5810,5810,5810,0
20240403,172900,4139257260,5810,5810,5810,5810,0
20240403,172800,4139257260,5810,5810,5810,5810,0
20240403,172700,4139257260,5810,5810,5810,5810,0
20240403,172600,4139257260,5810,5810,5810,5810,0
20240403,172500,4139257260,5810,5810,5810,5810,0
20240403,172400,4139257260,5810,5810,5810,5810,0
20240403,172300,4139257260,5810,5810,5810,5810,0
20240403,172200,4139257260,5810,5810,5810,5810,0
20240403,172100,4139257260,5810,5810,5810,5810,0
20240403,172000,4139257260,5810,5810,5810,5810,0
20240403,171900,4139257260,5810,5810,5810,5810,0
20240403,171800,4139257260,5810,5810,5810,5810,0
20240403,171700,4139257260,5810,5810,5810,5810,0
20240403,171600,4139257260,5810,5810,5810,5810,0
20240403,171500,4139257260,5810,5810,5810,5810,0
20240403,171400,4139257260,5810,5810,5810,5810,0
20240403,171300,4139257260,5810,5810,5810,5810,0
20240403,171200,4139257260,5810,5810,5810,5810,0
20240403,171100,4139257260,5810,5810,5810,5810,0
20240403,171000,4139257260,5810,5810,5810,5810,0
20240403,170900,4139257260,5810,5810,5810,5810,0
20240403,170800,4139257260,5810,5810,5810,5810,0
20240403,170700,4139257260,5810,5810,5810,5810,3425
20240403,170600,4139257260,5810,5810,5810,5810,0
20240403,170500,4139257260,5810,5810,5810,5810,0
20240403,170400,4139257260,5810,5810,5810,5810,0
20240403,170300,4139257260,5810,5810,5810,5810,0
20240403,170200,4139257260,5810,5810,5810,5810,0
20240403,170100,4139257260,5810,5810,5810,5810,0
20240403,170000,4139257260,5810,5810,5810,5810,0
20240403,165900,4139257260,5810,5810,5810,5810,0
20240403,165800,4139257260,5810,5810,5810,5810,0
20240403,165700,4139257260,5810,5810,5810,5810,0
20240403,165600,4139257260,5810,5810,5810,5810,0
20240403,165500,4139257260,5810,5810,5810,5810,0
20240403,165400,4139257260,5810,5810,5810,5810,0
20240403,165300,4139257260,5810,5810,5810,5810,0
20240403,165200,4139257260,5810,5810,5810,5810,0
20240403,165100,4139257260,5810,5810,5810,5810,0
20240403,165000,4139257260,5810,5810,5810,5810,0
20240403,164900,4139257260,5810,5810,5810,5810,0
20240403,164800,4139257260,5810,5810,5810,5810,0
20240403,164700,4139257260,5810,5810,5810,5810,0
20240403,164600,4139257260,5810,5810,5810,5810,0
20240403,164500,4139257260,5810,5810,5810,5810,0
20240403,164400,4139257260,5810,5810,5810,5810,0
20240403,164300,4139257260,5810,5810,5810,5810,0
20240403,164200,4139257260,5810,5810,5810,5810,0
20240403,164100,4139257260,5810,5810,5810,5810,0
20240403,164000,4139257260,5810,5810,5810,5810,0
20240403,163900,4139257260,5810,5810,5810,5810,0
20240403,163800,4139257260,5810,5810,5810,5810,0
20240403,163700,4139257260,5810,5810,5810,5810,3425
20240403,163600,4139257260,5810,5810,5810,5810,0
20240403,163500,4139257260,5810,5810,5810,5810,0
20240403,163400,4139257260,5810,5810,5810,5810,0
20240403,163300,4139257260,5810,5810,5810,5810,0
20240403,163200,4139257260,5810,5810,5810,5810,0
20240403,163100,4139257260,5810,5810,5810,5810,0
20240403,163000,4139257260,5810,5810,5810,5810,0
20240403,162900,4139257260,5810,5810,5810,5810,0
20240403,162800,4139257260,5810,5810,5810,5810,0
20240403,162700,4139257260,5810,5810,5810,5810,0
20240403,162600,4139257260,5810,5810,5810,5810,0
20240403,162500,4139257260,5810,5810,5810,5810,0
20240403,162400,4139257260,5810,5810,5810,5810,0
20240403,162300,4139257260,5810,5810,5810,5810,0
20240403,162200,4139257260,5810,5810,5810,5810,0
20240403,162100,4139257260,5810,5810,5810,5810,0
20240403,162000,4139257260,5810,5810,5810,5810,0
20240403,161900,4139257260,5810,5810,5810,5810,0
20240403,161800,4139257260,5810,5810,5810,5810,0
20240403,161700,4139257260,5810,5810,5810,5810,0
20240403,161600,4139257260,5810,5810,5810,5810,0
20240403,161500,4139257260,5810,5810,5810,5810,0
20240403,161400,4139257260,5810,5810,5810,5810,0
20240403,161300,4139257260,5810,5810,5810,5810,0
20240403,161200,4139257260,5810,5810,5810,5810,0
20240403,161100,4139257260,5810,5810,5810,5810,0
20240403,161000,4139257260,5810,5810,5810,5810,0
20240403,160900,4139257260,5810,5810,5810,5810,0
20240403,160800,4139257260,5810,5810,5810,5810,0
20240403,160700,4139257260,5810,5810,5810,5810,3425
20240403,160600,4139257260,5810,5810,5810,5810,0
20240403,160500,4139257260,5810,5810,5810,5810,0
20240403,160400,4139257260,5810,5810,5810,5810,0
20240403,160300,4139257260,5810,5810,5810,5810,0
20240403,160200,4139257260,5810,5810,5810,5810,0
20240403,160100,4139257260,5810,5810,5810,5810,0
20240403,160000,4139257260,5810,5810,5810,5810,0
20240403,155900,4139257260,5810,5810,5810,5810,0
20240403,155800,4139257260,5810,5810,5810,5810,0
20240403,155700,4139257260,5810,5810,5810,5810,0
20240403,155600,4139257260,5810,5810,5810,5810,0
20240403,155500,4139257260,5810,5810,5810,5810,0
20240403,155400,4139257260,5810,5810,5810,5810,0
20240403,155300,4139257260,5810,5810,5810,5810,0
20240403,155200,4139257260,5810,5810,5810,5810,0
20240403,155100,4139257260,5810,5810,5810,5810,0
20240403,155000,4139257260,5810,5810,5810,5810,0
20240403,154900,4139257260,5810,5810,5810,5810,0
20240403,154800,4139257260,5810,5810,5810,5810,0
20240403,154700,4139257260,5810,5810,5810,5810,0
20240403,154600,4139257260,5810,5810,5810,5810,0
20240403,154500,4139257260,5810,5810,5810,5810,0
20240403,154400,4139257260,5810,5810,5810,5810,0
20240403,154300,4139257260,5810,5810,5810,5810,0
20240403,154200,4139257260,5810,5810,5810,5810,0
20240403,154100,4139257260,5810,5810,5810,5810,0
20240403,154000,4139257260,5810,5810,5810,5810,0
20240403,153900,4139257260,5810,5810,5810,5810,0
20240403,153800,4139257260,5810,5810,5810,5810,0
20240403,153700,4139257260,5810,5810,5810,5810,3425
20240403,153600,4139257260,5810,5810,5810,5810,0
20240403,153500,4139257260,5810,5810,5810,5810,0
20240403,153400,4139257260,5810,5810,5810,5810,0
20240403,153300,4139257260,5810,5810,5810,5810,0
20240403,153200,4139257260,5810,5810,5810,5810,0
20240403,153100,4139257260,5810,5810,5810,5810,0
20240403,153000,4139257260,5810,5810,5810,5810,3425
20240403,152900,4119358010,5850,5850,5850,5850,0
20240403,152800,4119358010,5850,5850,5850,5850,0
20240403,152700,4119358010,5850,5850,5850,5850,0
20240403,152600,4119358010,5850,5850,5850,5850,0
20240403,152500,4119358010,5850,5850,5850,5850,0
20240403,152400,4119358010,5850,5850,5850,5850,0
20240403,152300,4119358010,5850,5850,5850,5850,0
20240403,152200,4119358010,5850,5850,5850,5850,0
20240403,152100,4119358010,5850,5850,5850,5850,0
20240403,152000,4119358010,5850,5850,5850,5850,0
20240403,151900,4119358010,5850,5850,5850,5820,67
20240403,151800,4118966850,5860,5830,5870,5810,1826
20240403,151700,4108319840,5830,5810,5830,5810,585
20240403,151600,4104920020,5810,5820,5820,5800,499
20240403,151500,4102021590,5810,5800,5820,5800,695
20240403,151400,4097983860,5820,5810,5820,5810,12
20240403,151300,4097914130,5800,5810,5820,5800,1693
20240403,151200,4088094410,5810,5820,5830,5810,209
20240403,151100,4086876390,5830,5830,5830,5830,55
20240403,151000,4086555740,5830,5800,5830,5800,138
20240403,150900,4085753180,5830,5830,5830,5790,1786
20240403,150800,4075380240,5830,5830,5830,5830,263
20240403,150700,4073846950,5830,5820,5830,5820,7
20240403,150600,4073806180,5830,5810,5830,5810,618
20240403,150500,4070209410,5820,5810,5820,5810,827
20240403,150400,4065404530,5810,5810,5820,5810,215
20240403,150300,4064154900,5810,5810,5820,5810,1439
20240403,150200,4055782620,5820,5800,5820,5800,401
20240403,150100,4053456800,5800,5820,5820,5800,246
20240403,150000,4052029980,5820,5810,5820,5810,94
20240403,145900,4051483720,5810,5820,5820,5810,187
20240403,145800,4050397110,5790,5790,5790,5790,158
20240403,145700,4049482290,5790,5800,5810,5790,2018
20240403,145600,4037770530,5810,5810,5810,5810,87
20240403,145500,4037265060,5810,5810,5810,5810,5
20240403,145400,4037236010,5810,5810,5810,5810,17
20240403,145300,4037137240,5810,5790,5810,5780,701
20240403,145200,4033082850,5790,5810,5810,5790,8
20240403,145100,4033036510,5810,5790,5810,5790,37
20240403,145000,4032822200,5790,5830,5830,5780,2005
20240403,144900,4021211050,5830,5820,5830,5790,2991
20240403,144800,4003861420,5830,5830,5830,5830,0
20240403,144700,4003861420,5830,5830,5830,5830,10
20240403,144600,4003803120,5820,5820,5820,5820,0
20240403,144500,4003803120,5820,5820,5820,5820,169
20240403,144400,4002819540,5820,5830,5830,5820,105
20240403,144300,4002207440,5830,5810,5830,5810,235
20240403,144200,4000837410,5820,5800,5820,5800,2603
20240403,144100,3985688950,5820,5800,5820,5790,474
20240403,144000,3982939210,5800,5790,5800,5790,3
20240403,143900,3982921830,5820,5820,5820,5790,992
20240403,143800,3977170830,5820,5830,5830,5800,1484
20240403,143700,3968557200,5820,5800,5830,5800,1025
20240403,143600,3962611500,5800,5810,5810,5800,500
20240403,143500,3959708720,5820,5820,5830,5810,638
20240403,143400,3955994660,5830,5830,5830,5810,41
20240403,143300,3955756150,5810,5810,5810,5810,2
20240403,143200,3955744530,5820,5820,5820,5820,0
20240403,143100,3955744530,5820,5830,5830,5820,242
20240403,143000,3954334090,5830,5830,5830,5800,223
20240403,142900,3953038130,5830,5840,5840,5830,14
20240403,142800,3952956500,5840,5830,5840,5830,248
20240403,142700,3951510640,5830,5820,5830,5820,215
20240403,142600,3950259190,5820,5830,5840,5820,1153
20240403,142500,3943537380,5830,5830,5840,5810,502
20240403,142400,3940612470,5830,5830,5830,5820,270
20240403,142300,3939041020,5830,5830,5830,5830,14
20240403,142200,3938959400,5830,5810,5830,5800,222
20240403,142100,3937668360,5810,5800,5820,5790,1705
20240403,142000,3927785880,5800,5830,5830,5800,1866
20240403,141900,3916955750,5830,5830,5830,5830,32
20240403,141800,3916769190,5820,5820,5830,5820,73
20240403,141700,3916344320,5800,5810,5810,5800,464
20240403,141600,3913648950,5810,5830,5830,5810,319
20240403,141500,3911792410,5830,5840,5840,5820,10
20240403,141400,3911734160,5840,5840,5840,5840,43
20240403,141300,3911483040,5820,5830,5830,5820,305
20240403,141200,3909704940,5830,5830,5840,5830,239
20240403,141100,3908311520,5830,5840,5840,5830,33
20240403,141000,3908119110,5840,5840,5840,5840,2
20240403,140900,3908107430,5840,5820,5840,5820,3671
20240403,140800,3886742190,5820,5840,5840,5820,319
20240403,140700,3884885510,5840,5840,5840,5840,5
20240403,140600,3884856310,5840,5820,5840,5820,244
20240403,140500,3883432180,5810,5840,5840,5810,867
20240403,140400,3878392500,5820,5820,5820,5820,10
20240403,140300,3878334300,5820,5850,5850,5800,8560
20240403,140200,3828553990,5850,5860,5860,5850,503
20240403,140100,3825611410,5860,5860,5860,5860,6
20240403,140000,3825576250,5840,5850,5860,5840,576
20240403,135900,3822206600,5860,5850,5860,5850,26
20240403,135800,3822054490,5850,5860,5860,5850,87
20240403,135700,3821545320,5870,5870,5870,5870,0
20240403,135600,3821545320,5870,5860,5870,5860,143
20240403,135500,3820707320,5860,5850,5860,5850,35
20240403,135400,3820502420,5860,5860,5860,5860,0
20240403,135300,3820502420,5860,5860,5860,5860,45
20240403,135200,3820238720,5850,5840,5850,5840,704
20240403,135100,3816120330,5830,5850,5860,5830,642
20240403,135000,3812373900,5850,5850,5860,5850,12
20240403,134900,3812303690,5850,5860,5860,5850,14
20240403,134800,3812221740,5850,5850,5850,5830,286
20240403,134700,3810549400,5850,5830,5860,5830,707
20240403,134600,3806414000,5830,5840,5860,5830,672
20240403,134500,3802494980,5840,5840,5840,5840,102
20240403,134400,3801899300,5840,5860,5860,5840,176
20240403,134300,3800871260,5860,5860,5860,5860,0
20240403,134200,3800871260,5860,5860,5860,5840,550
20240403,134100,3797650260,5870,5830,5870,5830,1103
20240403,134000,3791210190,5830,5840,5860,5830,490
20240403,133900,3788348840,5860,5840,5860,5830,537
20240403,133800,3785215060,5860,5860,5860,5840,300
20240403,133700,3783458280,5830,5830,5830,5830,522
20240403,133600,3780415020,5870,5840,5870,5830,203
20240403,133500,3779229180,5840,5830,5860,5830,535
20240403,133400,3776099190,5830,5880,5880,5830,2075
20240403,133300,3763974830,5880,5880,5880,5880,1
20240403,133200,3763968950,5870,5870,5870,5870,22
20240403,133100,3763839810,5880,5880,5880,5870,10
20240403,133000,3763781060,5890,5840,5890,5820,4000
20240403,132900,3740355800,5830,5840,5860,5830,1003
20240403,132800,3734507190,5840,5840,5870,5840,505
20240403,132700,3731557840,5840,5830,5870,5830,745
20240403,132600,3727214390,5830,5870,5870,5830,4654
20240403,132500,3700057170,5850,5860,5870,5850,677
20240403,132400,3696095770,5870,5870,5870,5870,0
20240403,132300,3696095770,5870,5860,5870,5860,126
20240403,132200,3695356830,5860,5850,5860,5850,513
20240403,132100,3692353390,5850,5850,5850,5850,797
20240403,132000,3687690940,5860,5860,5860,5850,523
20240403,131900,3684626330,5860,5860,5860,5860,0
20240403,131800,3684626330,5860,5840,5860,5840,1362
20240403,131700,3676646630,5840,5840,5840,5840,209
20240403,131600,3675426070,5860,5840,5860,5840,296
20240403,131500,3673696730,5840,5860,5870,5840,721
20240403,131400,3669476230,5860,5850,5860,5850,742
20240403,131300,3665129600,5850,5870,5870,5840,1116
20240403,131200,3658606000,5860,5840,5880,5840,111
20240403,131100,3657955410,5840,5860,5860,5840,1172
20240403,131000,3651109880,5860,5860,5870,5840,6125
20240403,130900,3615314600,5860,5890,5890,5840,8748
20240403,130800,3564061500,5890,5890,5900,5880,1171
20240403,130700,3557170340,5890,5880,5910,5880,920
20240403,130600,3551743900,5880,5910,5910,5880,1535
20240403,130500,3542708890,5880,5890,5910,5880,9355
20240403,130400,3487647140,5890,5930,5940,5890,11353
20240403,130300,3420613250,5940,5920,5940,5920,5016
20240403,130200,3390874720,5920,5970,5980,5920,5589
20240403,130100,3357755400,5980,5950,5980,5910,17175
20240403,130000,3255928850,5950,5910,6000,5900,20101
20240403,125900,3136242390,5910,6040,6040,5910,44990
20240403,125800,2867771280,6040,5890,6170,5890,184181
20240403,125700,1753120840,5840,5880,5880,5830,4016
20240403,125600,1729654630,5890,5890,5890,5890,19
20240403,125500,1729542720,5850,5880,5880,5850,2007
20240403,125400,1717777800,5880,5880,5880,5880,3
20240403,125300,1717760160,5880,5880,5880,5870,224
20240403,125200,1716443450,5880,5890,5900,5880,2548
20240403,125100,1701460560,5900,5900,5900,5900,55
20240403,125000,1701136060,5900,5890,5900,5890,1891
20240403,124900,1689994210,5900,5890,5900,5890,175
20240403,124800,1688963370,5900,5900,5900,5890,581
20240403,124700,1685535480,5890,5900,5900,5890,10
20240403,124600,1685476500,5900,5900,5900,5890,130
20240403,124500,1684710620,5890,5890,5890,5890,100
20240403,124400,1684121620,5890,5890,5890,5890,335
20240403,124300,1682148470,5890,5880,5890,5880,900
20240403,124200,1676856160,5890,5890,5890,5890,2
20240403,124100,1676844380,5880,5880,5880,5880,0
20240403,124000,1676844380,5880,5880,5880,5880,500
20240403,123900,1673904380,5880,5880,5880,5880,240
20240403,123800,1672493180,5880,5890,5890,5880,888
20240403,123700,1667271730,5890,5890,5890,5890,10
20240403,123600,1667212830,5880,5880,5880,5880,0
20240403,123500,1667212830,5880,5880,5880,5880,148
20240403,123400,1666342590,5900,5910,5910,5900,58
20240403,123300,1665999880,5910,5880,5910,5870,316
20240403,123200,1664133720,5870,5900,5900,5870,1639
20240403,123100,1654489240,5900,5900,5900,5900,65
20240403,123000,1654105740,5890,5890,5890,5890,41
20240403,122900,1653864250,5900,5900,5900,5900,0
20240403,122800,1653864250,5900,5900,5900,5900,571
20240403,122700,1650495350,5900,5900,5900,5900,2
20240403,122600,1650483550,5910,5910,5910,5910,247
20240403,122500,1649023780,5910,5910,5910,5880,14
20240403,122400,1648941300,5910,5910,5910,5880,2051
20240403,122300,1636869010,5910,5900,5910,5900,45
20240403,122200,1636603170,5910,5910,5910,5910,624
20240403,122100,1632915330,5910,5910,5910,5910,8
20240403,122000,1632868050,5910,5900,5910,5900,1264
20240403,121900,1625408480,5900,5910,5910,5900,31
20240403,121800,1625225430,5910,5910,5910,5910,66
20240403,121700,1624835370,5910,5910,5910,5910,475
20240403,121600,1622028120,5900,5910,5910,5900,260
20240403,121500,1620491840,5910,5900,5910,5900,1346
20240403,121400,1612544200,5900,5900,5900,5900,393
20240403,121300,1610225500,5880,5880,5880,5880,203
20240403,121200,1609031860,5880,5890,5890,5880,743
20240403,121100,1604662670,5890,5890,5890,5890,700
20240403,121000,1600539670,5890,5890,5900,5890,1004
20240403,120900,1594626090,5890,5900,5900,5890,260
20240403,120800,1593092990,5900,5900,5910,5900,2073
20240403,120700,1580860570,5900,5890,5900,5890,49
20240403,120600,1580571670,5900,5900,5900,5900,75
20240403,120500,1580129170,5900,5890,5900,5890,79
20240403,120400,1579663680,5890,5890,5900,5890,52
20240403,120300,1579357320,5890,5890,5890,5890,1
20240403,120200,1579351430,5900,5890,5900,5890,2474
20240403,120100,1564779240,5890,5890,5890,5890,23
20240403,120000,1564643770,5900,5900,5900,5900,52
20240403,115900,1564336970,5900,5900,5900,5900,37
20240403,115800,1564118670,5900,5900,5900,5900,0
20240403,115700,1564118670,5900,5900,5900,5890,41
20240403,115600,1563876950,5900,5900,5900,5890,67
20240403,115500,1563481930,5890,5890,5900,5890,27
20240403,115400,1563322730,5900,5890,5900,5890,40
20240403,115300,1563086900,5900,5900,5900,5890,196
20240403,115200,1561931460,5900,5890,5900,5890,629
20240403,115100,1558226090,5890,5900,5900,5890,91
20240403,115000,1557689390,5900,5900,5910,5890,4315
20240403,114900,1532199350,5900,5900,5900,5900,28
20240403,114800,1532034150,5890,5880,5890,5880,276
20240403,114700,1530408540,5880,5880,5880,5880,9
20240403,114600,1530355620,5880,5880,5880,5880,36
20240403,114500,1530143940,5880,5870,5880,5870,342
20240403,114400,1528134330,5870,5870,5870,5870,810
20240403,114300,1523379630,5880,5870,5880,5870,280
20240403,114200,1521735920,5890,5890,5890,5890,4
20240403,114100,1521712360,5870,5870,5870,5870,40
20240403,114000,1521477560,5870,5870,5870,5870,598
20240403,113900,1517967300,5890,5890,5890,5890,10
20240403,113800,1517908400,5890,5890,5890,5890,0
20240403,113700,1517908400,5890,5900,5900,5890,3
20240403,113600,1517890710,5870,5870,5870,5870,4
20240403,113500,1517867230,5870,5900,5900,5870,28
20240403,113400,1517702840,5870,5890,5890,5870,3
20240403,113300,1517685200,5870,5900,5900,5870,24
20240403,113200,1517543950,5880,5880,5880,5880,11
20240403,113100,1517479270,5870,5880,5880,5870,440
20240403,113000,1514892670,5880,5880,5880,5880,0
20240403,112900,1514892670,5880,5880,5880,5880,138
20240403,112800,1514081230,5900,5880,5900,5880,55
20240403,112700,1513757730,5880,5880,5880,5880,0
20240403,112600,1513757730,5880,5890,5890,5870,1450
20240403,112500,1505231340,5900,5900,5900,5880,3140
20240403,112400,1486735090,5900,5900,5900,5900,0
20240403,112300,1486735090,5900,5900,5900,5900,423
20240403,112200,1484239390,5890,5910,5910,5890,851
20240403,112100,1479226900,5900,5900,5900,5900,8
20240403,112000,1479179700,5910,5910,5920,5900,1344
20240403,111900,1471236390,5910,5920,5920,5900,138
20240403,111800,1470421180,5900,5920,5920,5900,192
20240403,111700,1469284670,5920,5930,5930,5900,256
20240403,111600,1467769570,5900,5930,5930,5890,1748
20240403,111500,1457429210,5930,5910,5930,5910,875
20240403,111400,1452246270,5910,5930,5930,5910,2239
20240403,111300,1438980910,5920,5870,5960,5870,21916
20240403,111200,1309379170,5870,5860,5870,5850,204
20240403,111100,1308184710,5870,5870,5880,5870,187
20240403,111000,1307085450,5870,5870,5880,5870,1344
20240403,110900,1299195770,5870,5860,5870,5860,114
20240403,110800,1298527520,5860,5860,5860,5860,335
20240403,110700,1296564420,5860,5850,5860,5850,108
20240403,110600,1295931640,5850,5850,5850,5850,0
20240403,110500,1295931640,5850,5860,5860,5850,201
20240403,110400,1294753800,5860,5860,5870,5860,407
20240403,110300,1292368360,5860,5850,5860,5850,1969
20240403,110200,1280847650,5850,5850,5850,5840,615
20240403,110100,1277254670,5840,5840,5840,5840,4
20240403,110000,1277231310,5840,5840,5840,5840,0
20240403,105900,1277231310,5840,5840,5840,5840,2
20240403,105800,1277219630,5840,5840,5840,5840,2
20240403,105700,1277207950,5850,5850,5850,5850,0
20240403,105600,1277207950,5850,5850,5850,5850,0
20240403,105500,1277207950,5850,5850,5850,5850,133
20240403,105400,1276429900,5850,5850,5850,5850,103
20240403,105300,1275827350,5860,5850,5860,5850,30
20240403,105200,1275651840,5850,5850,5850,5850,99
20240403,105100,1275072690,5850,5850,5850,5850,51
20240403,105000,1274774340,5850,5830,5850,5830,630
20240403,104900,1271097740,5820,5820,5820,5820,419
20240403,104800,1268659160,5830,5830,5830,5830,0
20240403,104700,1268659160,5830,5830,5830,5830,85
20240403,104600,1268163610,5830,5830,5830,5830,500
20240403,104500,1265248610,5830,5820,5830,5820,127
20240403,104400,1264509300,5830,5830,5830,5830,73
20240403,104300,1264083710,5830,5830,5830,5830,1
20240403,104200,1264077880,5830,5840,5840,5830,45
20240403,104100,1263815520,5840,5830,5840,5830,17
20240403,104000,1263716380,5840,5840,5840,5840,11
20240403,103900,1263652140,5830,5830,5830,5830,173
20240403,103800,1262643550,5830,5840,5840,5830,402
20240403,103700,1260299140,5840,5840,5840,5840,4
20240403,103600,1260275780,5830,5830,5830,5820,135
20240403,103500,1259488840,5840,5840,5840,5840,1
20240403,103400,1259483000,5850,5840,5850,5840,172
20240403,103300,1258476810,5850,5840,5850,5840,38
20240403,103200,1258254600,5820,5830,5830,5820,270
20240403,103100,1256680510,5830,5830,5830,5830,34
20240403,103000,1256482290,5850,5840,5850,5820,252
20240403,102900,1255011540,5840,5840,5840,5830,65
20240403,102800,1254632040,5840,5820,5840,5820,6
20240403,102700,1254597080,5840,5840,5840,5840,52
20240403,102600,1254293400,5820,5820,5820,5810,1800
20240403,102500,1243820910,5820,5830,5830,5820,829
20240403,102400,1238990610,5830,5840,5840,5830,1303
20240403,102300,1231394100,5830,5850,5850,5830,997
20240403,102200,1225573470,5850,5860,5860,5850,50
20240403,102100,1225280950,5860,5860,5860,5860,10
20240403,102000,1225222350,5860,5850,5860,5850,40
20240403,101900,1224988150,5850,5840,5850,5840,359
20240403,101800,1222888250,5850,5850,5850,5850,243
20240403,101700,1221466700,5850,5860,5860,5850,286
20240403,101600,1219793540,5860,5840,5860,5840,75
20240403,101500,1219355440,5840,5850,5850,5840,367
20240403,101400,1217208790,5850,5850,5850,5850,10
20240403,101300,1217150290,5860,5860,5860,5860,1258
20240403,101200,1209778410,5850,5850,5850,5850,274
20240403,101100,1208175510,5860,5860,5870,5860,19
20240403,101000,1208064140,5860,5850,5860,5850,953
20240403,100900,1202482170,5840,5840,5840,5840,15
20240403,100800,1202394570,5840,5840,5840,5840,552
20240403,100700,1199170890,5830,5830,5830,5830,10
20240403,100600,1199112590,5840,5840,5840,5830,156
20240403,100500,1198201850,5830,5840,5840,5830,1261
20240403,100400,1190838210,5850,5850,5860,5850,297
20240403,100300,1189100560,5850,5850,5860,5850,191
20240403,100200,1187983180,5860,5860,5860,5860,320
20240403,100100,1186107980,5860,5850,5860,5850,450
20240403,100000,1183473430,5850,5850,5860,5850,693
20240403,095900,1179419320,5850,5850,5850,5850,183
20240403,095800,1178348770,5860,5870,5870,5860,3111
20240403,095700,1160117600,5870,5870,5870,5870,2
20240403,095600,1160105860,5870,5880,5890,5860,1907
20240403,095500,1148903060,5870,5880,5880,5870,2696
20240403,095400,1133075510,5870,5870,5870,5870,198
20240403,095300,1131913250,5870,5870,5870,5860,1069
20240403,095200,1125640790,5870,5880,5880,5860,78
20240403,095100,1125183250,5860,5860,5890,5860,724
20240403,095000,1120940090,5860,5860,5860,5850,311
20240403,094900,1119117940,5850,5850,5850,5850,633
20240403,094800,1115414890,5850,5840,5850,5840,130
20240403,094700,1114655620,5840,5840,5840,5830,603
20240403,094600,1111134110,5840,5840,5840,5830,960
20240403,094500,1105530270,5840,5850,5850,5830,118
20240403,094400,1104842040,5840,5850,5850,5840,875
20240403,094300,1099731800,5850,5840,5850,5840,228
20240403,094200,1098400140,5850,5840,5850,5840,28
20240403,094100,1098236360,5850,5850,5850,5850,259
20240403,094000,1096721210,5860,5860,5860,5850,278
20240403,093900,1095093890,5860,5850,5860,5830,309
20240403,093800,1093287520,5860,5840,5860,5830,690
20240403,093700,1089253090,5850,5850,5850,5840,1173
20240403,093600,1082394080,5840,5850,5850,5840,1870
20240403,093500,1071462360,5850,5840,5850,5810,14961
20240403,093400,984219050,5850,5860,5860,5850,1099
20240403,093300,977789830,5850,5850,5860,5850,875
20240403,093200,972665040,5850,5860,5860,5850,879
20240403,093100,967522490,5850,5860,5870,5850,5114
20240403,093000,937589590,5860,5890,5890,5860,8397
20240403,092900,888247630,5900,5900,5920,5900,651
20240403,092800,884406530,5900,5880,5900,5870,6271
20240403,092700,847490000,5890,5910,5920,5880,7496
20240403,092600,803282740,5900,5900,5940,5900,4636
20240403,092500,775899570,5900,5930,5960,5900,8001
20240403,092400,728579850,5960,5990,6010,5940,26306
20240403,092300,571295590,5990,5910,6000,5910,31239
20240403,092200,385638510,5920,5900,5920,5890,8405
20240403,092100,335995620,5890,5860,5890,5860,6631
20240403,092000,297040530,5860,5860,5860,5840,1151
20240403,091900,290302810,5860,5870,5870,5860,1849
20240403,091800,279459420,5870,5850,5880,5850,7318
20240403,091700,236580220,5850,5840,5850,5840,4200
20240403,091600,212040570,5830,5830,5840,5800,5614
20240403,091500,179280840,5830,5820,5830,5790,615
20240403,091400,175697720,5820,5820,5820,5800,999
20240403,091300,169889730,5820,5820,5830,5800,2835
20240403,091200,153428990,5820,5820,5820,5810,1126
20240403,091100,146876210,5800,5820,5820,5800,1166
20240403,091000,140099710,5810,5810,5830,5810,663
20240403,090900,136240350,5810,5820,5840,5810,4165
20240403,090800,111961420,5840,5810,5840,5810,5314
20240403,090700,81006620,5810,5800,5830,5790,6325
20240403,090600,44220880,5810,5770,5810,5770,1039
20240403,090500,38205360,5770,5750,5770,5750,108
20240403,090400,37582300,5770,5770,5770,5770,144
20240403,090300,36751420,5750,5720,5770,5720,878
20240403,090200,31701340,5770,5770,5770,5770,18
20240403,090100,31597480,5780,5710,5780,5700,1677
20240403,090000,21954950,5710,5710,5710,5710,3845