KissMeData/004270/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,184000,217181927,1850,1850,1850,1850,8028
20240403,183900,217181927,1850,1850,1850,1850,0
20240403,183800,217181927,1850,1850,1850,1850,0
20240403,183700,217181927,1850,1850,1850,1850,0
20240403,183600,217181927,1850,1850,1850,1850,0
20240403,183500,217181927,1850,1850,1850,1850,0
20240403,183400,217181927,1850,1850,1850,1850,0
20240403,183300,217181927,1850,1850,1850,1850,0
20240403,183200,217181927,1850,1850,1850,1850,0
20240403,183100,217181927,1850,1850,1850,1850,0
20240403,183000,217181927,1850,1850,1850,1850,0
20240403,182900,217181927,1850,1850,1850,1850,0
20240403,182800,217181927,1850,1850,1850,1850,0
20240403,182700,217181927,1850,1850,1850,1850,0
20240403,182600,217181927,1850,1850,1850,1850,0
20240403,182500,217181927,1850,1850,1850,1850,0
20240403,182400,217181927,1850,1850,1850,1850,0
20240403,182300,217181927,1850,1850,1850,1850,0
20240403,182200,217181927,1850,1850,1850,1850,0
20240403,182100,217181927,1850,1850,1850,1850,0
20240403,182000,217181927,1850,1850,1850,1850,0
20240403,181900,217181927,1850,1850,1850,1850,0
20240403,181800,217181927,1850,1850,1850,1850,0
20240403,181700,217181927,1850,1850,1850,1850,0
20240403,181600,217181927,1850,1850,1850,1850,0
20240403,181500,217181927,1850,1850,1850,1850,0
20240403,181400,217181927,1850,1850,1850,1850,0
20240403,181300,217181927,1850,1850,1850,1850,0
20240403,181200,217181927,1850,1850,1850,1850,0
20240403,181100,217181927,1850,1850,1850,1850,0
20240403,181000,217181927,1850,1850,1850,1850,8028
20240403,180900,217181927,1850,1850,1850,1850,0
20240403,180800,217181927,1850,1850,1850,1850,0
20240403,180700,217181927,1850,1850,1850,1850,0
20240403,180600,217181927,1850,1850,1850,1850,0
20240403,180500,217181927,1850,1850,1850,1850,0
20240403,180400,217181927,1850,1850,1850,1850,0
20240403,180300,217181927,1850,1850,1850,1850,0
20240403,180200,217181927,1850,1850,1850,1850,0
20240403,180100,217181927,1850,1850,1850,1850,0
20240403,180000,217181927,1850,1850,1850,1850,0
20240403,175900,217181927,1850,1850,1850,1850,0
20240403,175800,217181927,1850,1850,1850,1850,0
20240403,175700,217181927,1850,1850,1850,1850,0
20240403,175600,217181927,1850,1850,1850,1850,0
20240403,175500,217181927,1850,1850,1850,1850,0
20240403,175400,217181927,1850,1850,1850,1850,0
20240403,175300,217181927,1850,1850,1850,1850,0
20240403,175200,217181927,1850,1850,1850,1850,0
20240403,175100,217181927,1850,1850,1850,1850,0
20240403,175000,217181927,1850,1850,1850,1850,0
20240403,174900,217181927,1850,1850,1850,1850,0
20240403,174800,217181927,1850,1850,1850,1850,0
20240403,174700,217181927,1850,1850,1850,1850,0
20240403,174600,217181927,1850,1850,1850,1850,0
20240403,174500,217181927,1850,1850,1850,1850,0
20240403,174400,217181927,1850,1850,1850,1850,0
20240403,174300,217181927,1850,1850,1850,1850,0
20240403,174200,217181927,1850,1850,1850,1850,0
20240403,174100,217181927,1850,1850,1850,1850,0
20240403,174000,217181927,1850,1850,1850,1850,8028
20240403,173900,217181927,1850,1850,1850,1850,0
20240403,173800,217181927,1850,1850,1850,1850,0
20240403,173700,217181927,1850,1850,1850,1850,0
20240403,173600,217181927,1850,1850,1850,1850,0
20240403,173500,217181927,1850,1850,1850,1850,0
20240403,173400,217181927,1850,1850,1850,1850,0
20240403,173300,217181927,1850,1850,1850,1850,0
20240403,173200,217181927,1850,1850,1850,1850,0
20240403,173100,217181927,1850,1850,1850,1850,0
20240403,173000,217181927,1850,1850,1850,1850,0
20240403,172900,217181927,1850,1850,1850,1850,0
20240403,172800,217181927,1850,1850,1850,1850,0
20240403,172700,217181927,1850,1850,1850,1850,0
20240403,172600,217181927,1850,1850,1850,1850,0
20240403,172500,217181927,1850,1850,1850,1850,0
20240403,172400,217181927,1850,1850,1850,1850,0
20240403,172300,217181927,1850,1850,1850,1850,0
20240403,172200,217181927,1850,1850,1850,1850,0
20240403,172100,217181927,1850,1850,1850,1850,0
20240403,172000,217181927,1850,1850,1850,1850,0
20240403,171900,217181927,1850,1850,1850,1850,0
20240403,171800,217181927,1850,1850,1850,1850,0
20240403,171700,217181927,1850,1850,1850,1850,0
20240403,171600,217181927,1850,1850,1850,1850,0
20240403,171500,217181927,1850,1850,1850,1850,0
20240403,171400,217181927,1850,1850,1850,1850,0
20240403,171300,217181927,1850,1850,1850,1850,0
20240403,171200,217181927,1850,1850,1850,1850,0
20240403,171100,217181927,1850,1850,1850,1850,0
20240403,171000,217181927,1850,1850,1850,1850,8028
20240403,170900,217181927,1850,1850,1850,1850,0
20240403,170800,217181927,1850,1850,1850,1850,0
20240403,170700,217181927,1850,1850,1850,1850,0
20240403,170600,217181927,1850,1850,1850,1850,0
20240403,170500,217181927,1850,1850,1850,1850,0
20240403,170400,217181927,1850,1850,1850,1850,0
20240403,170300,217181927,1850,1850,1850,1850,0
20240403,170200,217181927,1850,1850,1850,1850,0
20240403,170100,217181927,1850,1850,1850,1850,0
20240403,170000,217181927,1850,1850,1850,1850,0
20240403,165900,217181927,1850,1850,1850,1850,0
20240403,165800,217181927,1850,1850,1850,1850,0
20240403,165700,217181927,1850,1850,1850,1850,0
20240403,165600,217181927,1850,1850,1850,1850,0
20240403,165500,217181927,1850,1850,1850,1850,0
20240403,165400,217181927,1850,1850,1850,1850,0
20240403,165300,217181927,1850,1850,1850,1850,0
20240403,165200,217181927,1850,1850,1850,1850,0
20240403,165100,217181927,1850,1850,1850,1850,0
20240403,165000,217181927,1850,1850,1850,1850,0
20240403,164900,217181927,1850,1850,1850,1850,0
20240403,164800,217181927,1850,1850,1850,1850,0
20240403,164700,217181927,1850,1850,1850,1850,0
20240403,164600,217181927,1850,1850,1850,1850,0
20240403,164500,217181927,1850,1850,1850,1850,0
20240403,164400,217181927,1850,1850,1850,1850,0
20240403,164300,217181927,1850,1850,1850,1850,0
20240403,164200,217181927,1850,1850,1850,1850,0
20240403,164100,217181927,1850,1850,1850,1850,0
20240403,164000,217181927,1850,1850,1850,1850,8028
20240403,163900,217181927,1850,1850,1850,1850,0
20240403,163800,217181927,1850,1850,1850,1850,0
20240403,163700,217181927,1850,1850,1850,1850,0
20240403,163600,217181927,1850,1850,1850,1850,0
20240403,163500,217181927,1850,1850,1850,1850,0
20240403,163400,217181927,1850,1850,1850,1850,0
20240403,163300,217181927,1850,1850,1850,1850,0
20240403,163200,217181927,1850,1850,1850,1850,0
20240403,163100,217181927,1850,1850,1850,1850,0
20240403,163000,217181927,1850,1850,1850,1850,0
20240403,162900,217181927,1850,1850,1850,1850,0
20240403,162800,217181927,1850,1850,1850,1850,0
20240403,162700,217181927,1850,1850,1850,1850,0
20240403,162600,217181927,1850,1850,1850,1850,0
20240403,162500,217181927,1850,1850,1850,1850,0
20240403,162400,217181927,1850,1850,1850,1850,0
20240403,162300,217181927,1850,1850,1850,1850,0
20240403,162200,217181927,1850,1850,1850,1850,0
20240403,162100,217181927,1850,1850,1850,1850,0
20240403,162000,217181927,1850,1850,1850,1850,0
20240403,161900,217181927,1850,1850,1850,1850,0
20240403,161800,217181927,1850,1850,1850,1850,0
20240403,161700,217181927,1850,1850,1850,1850,0
20240403,161600,217181927,1850,1850,1850,1850,0
20240403,161500,217181927,1850,1850,1850,1850,0
20240403,161400,217181927,1850,1850,1850,1850,0
20240403,161300,217181927,1850,1850,1850,1850,0
20240403,161200,217181927,1850,1850,1850,1850,0
20240403,161100,217181927,1850,1850,1850,1850,0
20240403,161000,217181927,1850,1850,1850,1850,8028
20240403,160900,217181927,1850,1850,1850,1850,0
20240403,160800,217181927,1850,1850,1850,1850,0
20240403,160700,217181927,1850,1850,1850,1850,0
20240403,160600,217181927,1850,1850,1850,1850,0
20240403,160500,217181927,1850,1850,1850,1850,0
20240403,160400,217181927,1850,1850,1850,1850,0
20240403,160300,217181927,1850,1850,1850,1850,0
20240403,160200,217181927,1850,1850,1850,1850,0
20240403,160100,217181927,1850,1850,1850,1850,0
20240403,160000,217181927,1850,1850,1850,1850,0
20240403,155900,217181927,1850,1850,1850,1850,0
20240403,155800,217181927,1850,1850,1850,1850,0
20240403,155700,217181927,1850,1850,1850,1850,0
20240403,155600,217181927,1850,1850,1850,1850,0
20240403,155500,217181927,1850,1850,1850,1850,0
20240403,155400,217181927,1850,1850,1850,1850,0
20240403,155300,217181927,1850,1850,1850,1850,0
20240403,155200,217181927,1850,1850,1850,1850,0
20240403,155100,217181927,1850,1850,1850,1850,0
20240403,155000,217181927,1850,1850,1850,1850,0
20240403,154900,217181927,1850,1850,1850,1850,0
20240403,154800,217181927,1850,1850,1850,1850,0
20240403,154700,217181927,1850,1850,1850,1850,0
20240403,154600,217181927,1850,1850,1850,1850,0
20240403,154500,217181927,1850,1850,1850,1850,0
20240403,154400,217181927,1850,1850,1850,1850,0
20240403,154300,217181927,1850,1850,1850,1850,0
20240403,154200,217181927,1850,1850,1850,1850,0
20240403,154100,217181927,1850,1850,1850,1850,0
20240403,154000,217181927,1850,1850,1850,1850,8028
20240403,153900,217181927,1850,1850,1850,1850,0
20240403,153800,217181927,1850,1850,1850,1850,0
20240403,153700,217181927,1850,1850,1850,1850,0
20240403,153600,217181927,1850,1850,1850,1850,0
20240403,153500,217181927,1850,1850,1850,1850,0
20240403,153400,217181927,1850,1850,1850,1850,0
20240403,153300,217181927,1850,1850,1850,1850,0
20240403,153200,217181927,1850,1850,1850,1850,0
20240403,153100,217181927,1850,1850,1850,1850,0
20240403,153000,217181927,1850,1850,1850,1850,8028
20240403,152900,202330127,1852,1852,1852,1852,0
20240403,152800,202330127,1852,1852,1852,1852,0
20240403,152700,202330127,1852,1852,1852,1852,0
20240403,152600,202330127,1852,1852,1852,1852,0
20240403,152500,202330127,1852,1852,1852,1852,0
20240403,152400,202330127,1852,1852,1852,1852,0
20240403,152300,202330127,1852,1852,1852,1852,0
20240403,152200,202330127,1852,1852,1852,1852,0
20240403,152100,202330127,1852,1852,1852,1852,0
20240403,152000,202330127,1852,1852,1852,1852,0
20240403,151900,202330127,1852,1852,1852,1852,2
20240403,151800,202326423,1852,1852,1852,1852,10
20240403,151700,202307903,1852,1852,1852,1852,5
20240403,151600,202298643,1852,1852,1852,1852,0
20240403,151500,202298643,1852,1851,1852,1850,13
20240403,151400,202274582,1851,1851,1851,1851,390
20240403,151300,201552692,1852,1852,1852,1852,2000
20240403,151200,197848692,1852,1851,1852,1851,813
20240403,151100,196343828,1852,1852,1852,1851,517
20240403,151000,195386346,1852,1852,1852,1852,1
20240403,150900,195384494,1851,1851,1851,1850,373
20240403,150800,194694072,1851,1850,1851,1850,818
20240403,150700,193180766,1851,1851,1851,1851,152
20240403,150600,192899414,1851,1851,1851,1851,5
20240403,150500,192890159,1851,1850,1851,1850,517
20240403,150400,191933207,1851,1851,1851,1851,1483
20240403,150300,189188174,1851,1851,1852,1851,260
20240403,150200,188706913,1852,1852,1852,1852,0
20240403,150100,188706913,1852,1852,1852,1852,1
20240403,150000,188705061,1852,1852,1852,1852,2
20240403,145900,188701357,1852,1852,1852,1852,0
20240403,145800,188701357,1852,1852,1852,1851,15
20240403,145700,188673590,1852,1852,1852,1850,4820
20240403,145600,179752579,1852,1852,1852,1852,12
20240403,145500,179730355,1852,1852,1852,1852,1
20240403,145400,179728503,1852,1852,1852,1851,2339
20240403,145300,175399010,1852,1852,1852,1852,0
20240403,145200,175399010,1852,1851,1852,1851,2
20240403,145100,175395307,1852,1852,1852,1852,6
20240403,145000,175384195,1854,1854,1854,1854,0
20240403,144900,175384195,1854,1853,1854,1851,1686
20240403,144800,172263172,1853,1854,1854,1853,6
20240403,144700,172252053,1854,1854,1854,1854,1
20240403,144600,172250199,1854,1854,1854,1854,0
20240403,144500,172250199,1854,1854,1854,1854,104
20240403,144400,172057383,1854,1854,1854,1854,0
20240403,144300,172057383,1854,1854,1854,1854,0
20240403,144200,172057383,1854,1854,1854,1854,0
20240403,144100,172057383,1854,1854,1854,1854,0
20240403,144000,172057383,1854,1854,1854,1853,108
20240403,143900,171857257,1851,1851,1851,1851,0
20240403,143800,171857257,1851,1851,1851,1851,0
20240403,143700,171857257,1851,1851,1851,1851,0
20240403,143600,171857257,1851,1853,1853,1851,244
20240403,143500,171405384,1854,1854,1854,1854,50
20240403,143400,171312684,1854,1854,1854,1854,0
20240403,143300,171312684,1854,1854,1854,1854,0
20240403,143200,171312684,1854,1854,1854,1854,1
20240403,143100,171310830,1852,1853,1853,1852,500
20240403,143000,170384820,1854,1854,1854,1854,1
20240403,142900,170382966,1854,1854,1854,1854,0
20240403,142800,170382966,1854,1854,1854,1854,6
20240403,142700,170371842,1854,1854,1854,1854,0
20240403,142600,170371842,1854,1854,1854,1852,21
20240403,142500,170332938,1854,1854,1854,1854,0
20240403,142400,170332938,1854,1854,1854,1854,0
20240403,142300,170332938,1854,1854,1854,1854,0
20240403,142200,170332938,1854,1854,1854,1854,0
20240403,142100,170332938,1854,1854,1854,1854,0
20240403,142000,170332938,1854,1854,1854,1854,2
20240403,141900,170329230,1852,1854,1854,1852,4582
20240403,141800,161842530,1853,1854,1855,1853,1871
20240403,141700,158374499,1855,1855,1855,1855,0
20240403,141600,158374499,1855,1855,1855,1855,1
20240403,141500,158372644,1855,1855,1855,1855,0
20240403,141400,158372644,1855,1855,1855,1855,500
20240403,141300,157445144,1855,1855,1855,1855,6
20240403,141200,157434014,1855,1855,1855,1855,110
20240403,141100,157229964,1855,1856,1856,1855,3136
20240403,141000,151411830,1856,1856,1856,1856,1100
20240403,140900,149370230,1857,1857,1857,1857,0
20240403,140800,149370230,1857,1857,1857,1857,20
20240403,140700,149333090,1857,1857,1857,1857,27
20240403,140600,149282951,1857,1857,1857,1857,13
20240403,140500,149258810,1857,1857,1857,1857,0
20240403,140400,149258810,1857,1857,1857,1857,0
20240403,140300,149258810,1857,1857,1857,1857,1
20240403,140200,149256953,1857,1857,1857,1857,0
20240403,140100,149256953,1857,1857,1857,1857,431
20240403,140000,148456586,1856,1857,1857,1856,63
20240403,135900,148339605,1857,1857,1857,1857,118
20240403,135800,148120479,1857,1857,1857,1857,122
20240403,135700,147893925,1857,1857,1857,1857,0
20240403,135600,147893925,1857,1857,1857,1857,7
20240403,135500,147880926,1857,1857,1857,1857,103
20240403,135400,147689655,1858,1858,1858,1858,1
20240403,135300,147687797,1858,1858,1858,1858,1
20240403,135200,147685939,1857,1857,1857,1857,52
20240403,135100,147589375,1857,1857,1857,1857,12
20240403,135000,147567091,1857,1857,1857,1857,9
20240403,134900,147550378,1858,1858,1858,1858,11
20240403,134800,147529940,1858,1858,1858,1858,1
20240403,134700,147528082,1856,1856,1856,1856,0
20240403,134600,147528082,1856,1856,1856,1856,0
20240403,134500,147528082,1856,1856,1856,1856,0
20240403,134400,147528082,1856,1856,1856,1856,0
20240403,134300,147528082,1856,1858,1858,1856,300
20240403,134200,146971188,1857,1858,1858,1857,301
20240403,134100,146412027,1858,1858,1858,1858,0
20240403,134000,146412027,1858,1858,1858,1858,0
20240403,133900,146412027,1858,1858,1858,1858,0
20240403,133800,146412027,1858,1858,1858,1858,0
20240403,133700,146412027,1858,1858,1858,1858,0
20240403,133600,146412027,1858,1858,1858,1858,2
20240403,133500,146408311,1859,1859,1859,1859,1
20240403,133400,146406452,1859,1859,1859,1859,30
20240403,133300,146350682,1859,1859,1859,1859,0
20240403,133200,146350682,1859,1859,1859,1859,0
20240403,133100,146350682,1859,1859,1859,1859,279
20240403,133000,145832021,1859,1859,1859,1858,11
20240403,132900,145811573,1857,1857,1857,1857,0
20240403,132800,145811573,1857,1857,1857,1857,73
20240403,132700,145676012,1857,1858,1858,1857,227
20240403,132600,145254469,1859,1859,1859,1859,1
20240403,132500,145252610,1858,1858,1858,1858,0
20240403,132400,145252610,1858,1858,1858,1858,0
20240403,132300,145252610,1858,1858,1858,1858,0
20240403,132200,145252610,1858,1858,1858,1858,0
20240403,132100,145252610,1858,1859,1859,1858,310
20240403,132000,144676330,1858,1859,1859,1858,173
20240403,131900,144354878,1859,1859,1859,1859,1
20240403,131800,144353019,1859,1859,1859,1858,63
20240403,131700,144235932,1858,1858,1858,1858,0
20240403,131600,144235932,1858,1858,1858,1858,0
20240403,131500,144235932,1858,1858,1858,1858,130
20240403,131400,143994392,1858,1858,1858,1858,30
20240403,131300,143938652,1859,1859,1859,1859,0
20240403,131200,143938652,1859,1859,1859,1859,20
20240403,131100,143901472,1859,1859,1859,1859,0
20240403,131000,143901472,1859,1859,1859,1859,5
20240403,130900,143892177,1859,1859,1859,1859,650
20240403,130800,142683827,1859,1859,1859,1859,5
20240403,130700,142674532,1859,1859,1859,1859,100
20240403,130600,142488632,1858,1858,1858,1858,1
20240403,130500,142486774,1859,1858,1859,1858,73
20240403,130400,142351137,1859,1859,1859,1859,0
20240403,130300,142351137,1859,1859,1859,1859,0
20240403,130200,142351137,1859,1859,1859,1859,44
20240403,130100,142269341,1859,1859,1859,1859,166
20240403,130000,141960747,1859,1859,1859,1859,1
20240403,125900,141958888,1859,1859,1859,1859,0
20240403,125800,141958888,1859,1859,1859,1859,2
20240403,125700,141955170,1859,1859,1859,1859,100
20240403,125600,141769270,1859,1859,1859,1859,0
20240403,125500,141769270,1859,1857,1859,1857,100
20240403,125400,141583522,1857,1856,1857,1855,101
20240403,125300,141396132,1857,1857,1857,1857,0
20240403,125200,141396132,1857,1857,1857,1857,0
20240403,125100,141396132,1857,1857,1857,1857,2
20240403,125000,141392418,1858,1858,1858,1858,0
20240403,124900,141392418,1858,1858,1858,1858,0
20240403,124800,141392418,1858,1858,1858,1858,0
20240403,124700,141392418,1858,1858,1858,1858,2
20240403,124600,141388702,1859,1859,1859,1859,0
20240403,124500,141388702,1859,1859,1859,1859,50
20240403,124400,141295752,1859,1859,1859,1859,50
20240403,124300,141202802,1859,1859,1859,1859,10
20240403,124200,141184212,1859,1859,1859,1859,0
20240403,124100,141184212,1859,1859,1859,1859,1
20240403,124000,141182353,1859,1859,1859,1859,3
20240403,123900,141176776,1859,1859,1859,1859,1
20240403,123800,141174917,1852,1852,1852,1852,0
20240403,123700,141174917,1852,1852,1852,1852,0
20240403,123600,141174917,1852,1852,1852,1852,0
20240403,123500,141174917,1852,1853,1853,1852,2222
20240403,123400,137059497,1853,1853,1853,1853,0
20240403,123300,137059497,1853,1853,1853,1853,167
20240403,123200,136750046,1853,1854,1854,1852,2934
20240403,123100,131315020,1853,1853,1853,1853,0
20240403,123000,131315020,1853,1855,1855,1853,180
20240403,122900,130981447,1855,1856,1856,1855,16
20240403,122800,130951755,1857,1858,1858,1857,102
20240403,122700,130762340,1856,1856,1856,1856,0
20240403,122600,130762340,1856,1856,1856,1856,0
20240403,122500,130762340,1856,1856,1856,1856,0
20240403,122400,130762340,1856,1857,1857,1856,23
20240403,122300,130719651,1856,1856,1856,1856,0
20240403,122200,130719651,1856,1856,1856,1856,0
20240403,122100,130719651,1856,1856,1856,1856,1579
20240403,122000,127789027,1854,1854,1856,1854,32
20240403,121900,127729679,1856,1856,1856,1856,0
20240403,121800,127729679,1856,1856,1856,1856,0
20240403,121700,127729679,1856,1856,1856,1856,202
20240403,121600,127354767,1854,1854,1854,1854,0
20240403,121500,127354767,1854,1854,1854,1854,0
20240403,121400,127354767,1854,1854,1854,1854,6
20240403,121300,127343643,1856,1856,1856,1856,0
20240403,121200,127343643,1856,1855,1856,1855,85
20240403,121100,127185964,1855,1855,1855,1855,0
20240403,121000,127185964,1855,1855,1855,1855,25
20240403,120900,127139589,1855,1855,1855,1855,1
20240403,120800,127137734,1856,1856,1856,1856,5
20240403,120700,127128454,1856,1856,1856,1856,0
20240403,120600,127128454,1856,1856,1856,1856,1
20240403,120500,127126598,1854,1854,1854,1854,7
20240403,120400,127113620,1854,1854,1854,1854,0
20240403,120300,127113620,1854,1854,1854,1854,0
20240403,120200,127113620,1854,1854,1854,1854,0
20240403,120100,127113620,1854,1854,1854,1854,0
20240403,120000,127113620,1854,1854,1854,1854,0
20240403,115900,127113620,1854,1854,1854,1854,172
20240403,115800,126794732,1854,1854,1854,1854,58
20240403,115700,126687200,1854,1854,1854,1854,0
20240403,115600,126687200,1854,1854,1854,1854,0
20240403,115500,126687200,1854,1854,1854,1854,0
20240403,115400,126687200,1854,1854,1854,1854,555
20240403,115300,125658230,1851,1853,1853,1851,989
20240403,115200,123827074,1854,1854,1854,1854,20
20240403,115100,123789994,1854,1854,1854,1854,980
20240403,115000,121973074,1854,1853,1854,1852,431
20240403,114900,121174620,1854,1854,1854,1854,0
20240403,114800,121174620,1854,1854,1854,1854,0
20240403,114700,121174620,1854,1854,1854,1854,0
20240403,114600,121174620,1854,1854,1854,1854,0
20240403,114500,121174620,1854,1854,1854,1854,0
20240403,114400,121174620,1854,1854,1854,1854,1
20240403,114300,121172766,1854,1854,1854,1854,0
20240403,114200,121172766,1854,1854,1854,1854,1
20240403,114100,121170912,1854,1854,1854,1854,0
20240403,114000,121170912,1854,1854,1854,1854,9
20240403,113900,121154226,1854,1854,1854,1854,9
20240403,113800,121137540,1854,1854,1854,1854,0
20240403,113700,121137540,1854,1854,1854,1854,0
20240403,113600,121137540,1854,1854,1854,1854,539
20240403,113500,120138234,1854,1854,1854,1854,1
20240403,113400,120136380,1854,1852,1854,1852,570
20240403,113300,119079696,1851,1851,1851,1851,456
20240403,113200,118235640,1851,1851,1851,1850,605
20240403,113100,117115850,1851,1851,1851,1851,0
20240403,113000,117115850,1851,1851,1851,1851,1
20240403,112900,117113999,1851,1851,1851,1851,0
20240403,112800,117113999,1851,1851,1851,1850,962
20240403,112700,115334295,1852,1851,1852,1851,2
20240403,112600,115330592,1850,1853,1853,1850,3514
20240403,112500,108825377,1853,1855,1855,1853,3608
20240403,112400,102139105,1855,1855,1855,1855,0
20240403,112300,102139105,1855,1858,1858,1855,3182
20240403,112200,96233768,1859,1859,1859,1859,0
20240403,112100,96233768,1859,1860,1860,1858,987
20240403,112000,94399528,1860,1860,1860,1860,0
20240403,111900,94399528,1860,1860,1860,1860,0
20240403,111800,94399528,1860,1861,1861,1860,2925
20240403,111700,88958661,1861,1862,1862,1861,970
20240403,111600,87153490,1861,1863,1863,1861,1772
20240403,111500,83855029,1862,1862,1862,1862,20
20240403,111400,83817789,1864,1864,1864,1864,10
20240403,111300,83799149,1863,1863,1863,1863,1078
20240403,111200,81790835,1864,1864,1864,1864,0
20240403,111100,81790835,1864,1864,1864,1864,0
20240403,111000,81790835,1864,1864,1864,1864,0
20240403,110900,81790835,1864,1864,1864,1864,1
20240403,110800,81788971,1862,1863,1863,1862,4
20240403,110700,81781522,1863,1863,1863,1863,0
20240403,110600,81781522,1863,1863,1863,1863,11
20240403,110500,81761029,1864,1864,1864,1864,0
20240403,110400,81761029,1864,1864,1864,1864,0
20240403,110300,81761029,1864,1864,1864,1864,0
20240403,110200,81761029,1864,1864,1864,1862,3162
20240403,110100,75871506,1863,1864,1864,1863,367
20240403,110000,75187781,1864,1864,1864,1864,433
20240403,105900,74380669,1865,1865,1865,1865,0
20240403,105800,74380669,1865,1865,1865,1865,1
20240403,105700,74378804,1865,1865,1865,1865,1
20240403,105600,74376939,1863,1864,1864,1863,3000
20240403,105500,68785697,1864,1867,1867,1864,1142
20240403,105400,66656016,1866,1866,1866,1866,0
20240403,105300,66656016,1866,1866,1866,1866,422
20240403,105200,65868564,1867,1867,1867,1867,2
20240403,105100,65864830,1867,1867,1867,1867,26
20240403,105000,65816288,1867,1867,1867,1867,0
20240403,104900,65816288,1867,1867,1867,1867,0
20240403,104800,65816288,1867,1868,1868,1866,527
20240403,104700,64832797,1868,1868,1868,1868,0
20240403,104600,64832797,1868,1868,1868,1868,26
20240403,104500,64784229,1868,1868,1868,1868,0
20240403,104400,64784229,1868,1868,1868,1868,0
20240403,104300,64784229,1868,1868,1868,1868,0
20240403,104200,64784229,1868,1868,1868,1868,5
20240403,104100,64774889,1868,1868,1868,1868,2
20240403,104000,64771153,1868,1868,1868,1868,4
20240403,103900,64763681,1865,1866,1866,1865,332
20240403,103800,64144500,1865,1867,1867,1865,400
20240403,103700,63397937,1868,1868,1868,1868,0
20240403,103600,63397937,1868,1868,1868,1868,2
20240403,103500,63394201,1868,1868,1868,1868,0
20240403,103400,63394201,1868,1869,1869,1868,174
20240403,103300,63069168,1868,1868,1868,1868,0
20240403,103200,63069168,1868,1868,1868,1868,0
20240403,103100,63069168,1868,1869,1869,1868,3
20240403,103000,63063563,1870,1870,1870,1870,8
20240403,102900,63048603,1868,1868,1868,1868,0
20240403,102800,63048603,1868,1868,1869,1868,100
20240403,102700,62861802,1865,1867,1867,1865,419
20240403,102600,62080162,1866,1867,1867,1866,51
20240403,102500,61984956,1867,1867,1867,1867,0
20240403,102400,61984956,1867,1867,1867,1867,0
20240403,102300,61984956,1867,1867,1867,1867,15
20240403,102200,61956951,1866,1866,1866,1866,0
20240403,102100,61956951,1866,1866,1866,1866,66
20240403,102000,61833795,1866,1867,1867,1866,99
20240403,101900,61648964,1867,1867,1867,1867,610
20240403,101800,60510094,1868,1868,1868,1868,0
20240403,101700,60510094,1868,1868,1868,1868,0
20240403,101600,60510094,1868,1868,1868,1868,0
20240403,101500,60510094,1868,1867,1868,1866,34
20240403,101400,60446647,1868,1868,1868,1868,0
20240403,101300,60446647,1868,1868,1868,1868,1
20240403,101200,60444779,1866,1869,1869,1866,217
20240403,101100,60039669,1870,1870,1870,1870,30
20240403,101000,59983569,1870,1870,1870,1870,40
20240403,100900,59908769,1870,1870,1870,1870,0
20240403,100800,59908769,1870,1871,1871,1870,1830
20240403,100700,56486668,1870,1872,1872,1870,149
20240403,100600,56207976,1873,1873,1873,1873,0
20240403,100500,56207976,1873,1873,1873,1873,1
20240403,100400,56206103,1873,1873,1873,1873,20
20240403,100300,56168643,1873,1873,1873,1873,67
20240403,100200,56043152,1873,1873,1873,1873,1
20240403,100100,56041279,1870,1871,1871,1870,200
20240403,100000,55667268,1872,1870,1872,1870,38
20240403,095900,55596205,1870,1870,1870,1870,400
20240403,095800,54848205,1870,1870,1870,1870,0
20240403,095700,54848205,1870,1870,1870,1870,46
20240403,095600,54762185,1870,1870,1870,1870,6
20240403,095500,54750965,1870,1870,1870,1870,0
20240403,095400,54750965,1870,1870,1870,1870,10
20240403,095300,54732265,1865,1865,1865,1865,0
20240403,095200,54732265,1865,1865,1865,1865,26
20240403,095100,54683775,1865,1865,1865,1865,0
20240403,095000,54683775,1865,1864,1865,1864,122
20240403,094900,54456366,1865,1865,1865,1865,10
20240403,094800,54437716,1865,1865,1865,1865,2
20240403,094700,54433986,1864,1865,1865,1864,101
20240403,094600,54245721,1864,1864,1864,1864,0
20240403,094500,54245721,1864,1863,1864,1863,273
20240403,094400,53737022,1863,1864,1865,1863,198
20240403,094300,53367912,1865,1865,1865,1865,110
20240403,094200,53162762,1866,1868,1868,1865,2367
20240403,094100,48746587,1867,1869,1869,1867,3753
20240403,094000,41738734,1870,1872,1873,1869,7405
20240403,093900,27883863,1873,1875,1875,1873,2418
20240403,093800,23354942,1875,1875,1875,1873,3185
20240403,093700,17387149,1876,1876,1876,1876,3
20240403,093600,17381521,1876,1876,1876,1876,0
20240403,093500,17381521,1876,1875,1876,1875,135
20240403,093400,17128274,1876,1876,1876,1876,13
20240403,093300,17103886,1875,1875,1875,1875,0
20240403,093200,17103886,1875,1875,1875,1875,66
20240403,093100,16980136,1875,1875,1875,1875,1
20240403,093000,16978261,1875,1875,1875,1875,2
20240403,092900,16974511,1875,1876,1876,1875,762
20240403,092800,15545708,1875,1875,1875,1875,100
20240403,092700,15358208,1875,1875,1875,1875,144
20240403,092600,15088208,1876,1876,1876,1876,0
20240403,092500,15088208,1876,1876,1876,1876,9
20240403,092400,15071324,1876,1876,1876,1876,0
20240403,092300,15071324,1876,1876,1876,1876,0
20240403,092200,15071324,1876,1876,1876,1876,20
20240403,092100,15033804,1875,1875,1875,1875,34
20240403,092000,14970054,1875,1875,1875,1875,0
20240403,091900,14970054,1875,1875,1875,1875,9
20240403,091800,14953179,1875,1875,1875,1875,200
20240403,091700,14578179,1875,1875,1875,1875,21
20240403,091600,14538804,1875,1876,1876,1875,9
20240403,091500,14521927,1875,1876,1876,1875,22
20240403,091400,14480665,1876,1876,1876,1876,0
20240403,091300,14480665,1876,1876,1876,1876,0
20240403,091200,14480665,1876,1876,1876,1876,0
20240403,091100,14480665,1876,1875,1876,1875,6
20240403,091000,14469414,1875,1875,1875,1875,1004
20240403,090900,12586914,1875,1875,1875,1875,2
20240403,090800,12583164,1875,1876,1878,1875,442
20240403,090700,11754194,1879,1879,1879,1879,0
20240403,090600,11754194,1879,1879,1879,1876,282
20240403,090500,11225076,1879,1879,1879,1879,1
20240403,090400,11223197,1879,1879,1879,1878,964
20240403,090300,9412355,1880,1880,1880,1880,1032
20240403,090200,7472195,1880,1886,1886,1880,808
20240403,090100,5952643,1886,1883,1886,1882,387
20240403,090000,5224104,1886,1886,1886,1884,2766