KissMeData/014440/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,185400,355723855,3540,3540,3540,3540,2381
20240403,185300,355723855,3540,3540,3540,3540,0
20240403,185200,355723855,3540,3540,3540,3540,0
20240403,185100,355723855,3540,3540,3540,3540,0
20240403,185000,355723855,3540,3540,3540,3540,0
20240403,184900,355723855,3540,3540,3540,3540,0
20240403,184800,355723855,3540,3540,3540,3540,0
20240403,184700,355723855,3540,3540,3540,3540,0
20240403,184600,355723855,3540,3540,3540,3540,0
20240403,184500,355723855,3540,3540,3540,3540,0
20240403,184400,355723855,3540,3540,3540,3540,0
20240403,184300,355723855,3540,3540,3540,3540,0
20240403,184200,355723855,3540,3540,3540,3540,0
20240403,184100,355723855,3540,3540,3540,3540,0
20240403,184000,355723855,3540,3540,3540,3540,0
20240403,183900,355723855,3540,3540,3540,3540,0
20240403,183800,355723855,3540,3540,3540,3540,0
20240403,183700,355723855,3540,3540,3540,3540,0
20240403,183600,355723855,3540,3540,3540,3540,0
20240403,183500,355723855,3540,3540,3540,3540,0
20240403,183400,355723855,3540,3540,3540,3540,0
20240403,183300,355723855,3540,3540,3540,3540,0
20240403,183200,355723855,3540,3540,3540,3540,0
20240403,183100,355723855,3540,3540,3540,3540,0
20240403,183000,355723855,3540,3540,3540,3540,0
20240403,182900,355723855,3540,3540,3540,3540,0
20240403,182800,355723855,3540,3540,3540,3540,0
20240403,182700,355723855,3540,3540,3540,3540,0
20240403,182600,355723855,3540,3540,3540,3540,0
20240403,182500,355723855,3540,3540,3540,3540,0
20240403,182400,355723855,3540,3540,3540,3540,2381
20240403,182300,355723855,3540,3540,3540,3540,0
20240403,182200,355723855,3540,3540,3540,3540,0
20240403,182100,355723855,3540,3540,3540,3540,0
20240403,182000,355723855,3540,3540,3540,3540,0
20240403,181900,355723855,3540,3540,3540,3540,0
20240403,181800,355723855,3540,3540,3540,3540,0
20240403,181700,355723855,3540,3540,3540,3540,0
20240403,181600,355723855,3540,3540,3540,3540,0
20240403,181500,355723855,3540,3540,3540,3540,0
20240403,181400,355723855,3540,3540,3540,3540,0
20240403,181300,355723855,3540,3540,3540,3540,0
20240403,181200,355723855,3540,3540,3540,3540,0
20240403,181100,355723855,3540,3540,3540,3540,0
20240403,181000,355723855,3540,3540,3540,3540,0
20240403,180900,355723855,3540,3540,3540,3540,0
20240403,180800,355723855,3540,3540,3540,3540,0
20240403,180700,355723855,3540,3540,3540,3540,0
20240403,180600,355723855,3540,3540,3540,3540,0
20240403,180500,355723855,3540,3540,3540,3540,0
20240403,180400,355723855,3540,3540,3540,3540,0
20240403,180300,355723855,3540,3540,3540,3540,0
20240403,180200,355723855,3540,3540,3540,3540,0
20240403,180100,355723855,3540,3540,3540,3540,0
20240403,180000,355723855,3540,3540,3540,3540,0
20240403,175900,355723855,3540,3540,3540,3540,0
20240403,175800,355723855,3540,3540,3540,3540,0
20240403,175700,355723855,3540,3540,3540,3540,0
20240403,175600,355723855,3540,3540,3540,3540,0
20240403,175500,355723855,3540,3540,3540,3540,0
20240403,175400,355723855,3540,3540,3540,3540,2381
20240403,175300,355723855,3540,3540,3540,3540,0
20240403,175200,355723855,3540,3540,3540,3540,0
20240403,175100,355723855,3540,3540,3540,3540,0
20240403,175000,355723855,3540,3540,3540,3540,0
20240403,174900,355723855,3540,3540,3540,3540,0
20240403,174800,355723855,3540,3540,3540,3540,0
20240403,174700,355723855,3540,3540,3540,3540,0
20240403,174600,355723855,3540,3540,3540,3540,0
20240403,174500,355723855,3540,3540,3540,3540,0
20240403,174400,355723855,3540,3540,3540,3540,0
20240403,174300,355723855,3540,3540,3540,3540,0
20240403,174200,355723855,3540,3540,3540,3540,0
20240403,174100,355723855,3540,3540,3540,3540,0
20240403,174000,355723855,3540,3540,3540,3540,0
20240403,173900,355723855,3540,3540,3540,3540,0
20240403,173800,355723855,3540,3540,3540,3540,0
20240403,173700,355723855,3540,3540,3540,3540,0
20240403,173600,355723855,3540,3540,3540,3540,0
20240403,173500,355723855,3540,3540,3540,3540,0
20240403,173400,355723855,3540,3540,3540,3540,0
20240403,173300,355723855,3540,3540,3540,3540,0
20240403,173200,355723855,3540,3540,3540,3540,0
20240403,173100,355723855,3540,3540,3540,3540,0
20240403,173000,355723855,3540,3540,3540,3540,0
20240403,172900,355723855,3540,3540,3540,3540,0
20240403,172800,355723855,3540,3540,3540,3540,0
20240403,172700,355723855,3540,3540,3540,3540,0
20240403,172600,355723855,3540,3540,3540,3540,0
20240403,172500,355723855,3540,3540,3540,3540,0
20240403,172400,355723855,3540,3540,3540,3540,2381
20240403,172300,355723855,3540,3540,3540,3540,0
20240403,172200,355723855,3540,3540,3540,3540,0
20240403,172100,355723855,3540,3540,3540,3540,0
20240403,172000,355723855,3540,3540,3540,3540,0
20240403,171900,355723855,3540,3540,3540,3540,0
20240403,171800,355723855,3540,3540,3540,3540,0
20240403,171700,355723855,3540,3540,3540,3540,0
20240403,171600,355723855,3540,3540,3540,3540,0
20240403,171500,355723855,3540,3540,3540,3540,0
20240403,171400,355723855,3540,3540,3540,3540,0
20240403,171300,355723855,3540,3540,3540,3540,0
20240403,171200,355723855,3540,3540,3540,3540,0
20240403,171100,355723855,3540,3540,3540,3540,0
20240403,171000,355723855,3540,3540,3540,3540,0
20240403,170900,355723855,3540,3540,3540,3540,0
20240403,170800,355723855,3540,3540,3540,3540,0
20240403,170700,355723855,3540,3540,3540,3540,0
20240403,170600,355723855,3540,3540,3540,3540,0
20240403,170500,355723855,3540,3540,3540,3540,0
20240403,170400,355723855,3540,3540,3540,3540,0
20240403,170300,355723855,3540,3540,3540,3540,0
20240403,170200,355723855,3540,3540,3540,3540,0
20240403,170100,355723855,3540,3540,3540,3540,0
20240403,170000,355723855,3540,3540,3540,3540,0
20240403,165900,355723855,3540,3540,3540,3540,0
20240403,165800,355723855,3540,3540,3540,3540,0
20240403,165700,355723855,3540,3540,3540,3540,0
20240403,165600,355723855,3540,3540,3540,3540,0
20240403,165500,355723855,3540,3540,3540,3540,0
20240403,165400,355723855,3540,3540,3540,3540,2381
20240403,165300,355723855,3540,3540,3540,3540,0
20240403,165200,355723855,3540,3540,3540,3540,0
20240403,165100,355723855,3540,3540,3540,3540,0
20240403,165000,355723855,3540,3540,3540,3540,0
20240403,164900,355723855,3540,3540,3540,3540,0
20240403,164800,355723855,3540,3540,3540,3540,0
20240403,164700,355723855,3540,3540,3540,3540,0
20240403,164600,355723855,3540,3540,3540,3540,0
20240403,164500,355723855,3540,3540,3540,3540,0
20240403,164400,355723855,3540,3540,3540,3540,0
20240403,164300,355723855,3540,3540,3540,3540,0
20240403,164200,355723855,3540,3540,3540,3540,0
20240403,164100,355723855,3540,3540,3540,3540,0
20240403,164000,355723855,3540,3540,3540,3540,0
20240403,163900,355723855,3540,3540,3540,3540,0
20240403,163800,355723855,3540,3540,3540,3540,0
20240403,163700,355723855,3540,3540,3540,3540,0
20240403,163600,355723855,3540,3540,3540,3540,0
20240403,163500,355723855,3540,3540,3540,3540,0
20240403,163400,355723855,3540,3540,3540,3540,0
20240403,163300,355723855,3540,3540,3540,3540,0
20240403,163200,355723855,3540,3540,3540,3540,0
20240403,163100,355723855,3540,3540,3540,3540,0
20240403,163000,355723855,3540,3540,3540,3540,0
20240403,162900,355723855,3540,3540,3540,3540,0
20240403,162800,355723855,3540,3540,3540,3540,0
20240403,162700,355723855,3540,3540,3540,3540,0
20240403,162600,355723855,3540,3540,3540,3540,0
20240403,162500,355723855,3540,3540,3540,3540,0
20240403,162400,355723855,3540,3540,3540,3540,2381
20240403,162300,355723855,3540,3540,3540,3540,0
20240403,162200,355723855,3540,3540,3540,3540,0
20240403,162100,355723855,3540,3540,3540,3540,0
20240403,162000,355723855,3540,3540,3540,3540,0
20240403,161900,355723855,3540,3540,3540,3540,0
20240403,161800,355723855,3540,3540,3540,3540,0
20240403,161700,355723855,3540,3540,3540,3540,0
20240403,161600,355723855,3540,3540,3540,3540,0
20240403,161500,355723855,3540,3540,3540,3540,0
20240403,161400,355723855,3540,3540,3540,3540,0
20240403,161300,355723855,3540,3540,3540,3540,0
20240403,161200,355723855,3540,3540,3540,3540,0
20240403,161100,355723855,3540,3540,3540,3540,0
20240403,161000,355723855,3540,3540,3540,3540,0
20240403,160900,355723855,3540,3540,3540,3540,0
20240403,160800,355723855,3540,3540,3540,3540,0
20240403,160700,355723855,3540,3540,3540,3540,0
20240403,160600,355723855,3540,3540,3540,3540,0
20240403,160500,355723855,3540,3540,3540,3540,0
20240403,160400,355723855,3540,3540,3540,3540,0
20240403,160300,355723855,3540,3540,3540,3540,0
20240403,160200,355723855,3540,3540,3540,3540,0
20240403,160100,355723855,3540,3540,3540,3540,0
20240403,160000,355723855,3540,3540,3540,3540,0
20240403,155900,355723855,3540,3540,3540,3540,0
20240403,155800,355723855,3540,3540,3540,3540,0
20240403,155700,355723855,3540,3540,3540,3540,0
20240403,155600,355723855,3540,3540,3540,3540,0
20240403,155500,355723855,3540,3540,3540,3540,0
20240403,155400,355723855,3540,3540,3540,3540,2381
20240403,155300,355723855,3540,3540,3540,3540,0
20240403,155200,355723855,3540,3540,3540,3540,0
20240403,155100,355723855,3540,3540,3540,3540,0
20240403,155000,355723855,3540,3540,3540,3540,0
20240403,154900,355723855,3540,3540,3540,3540,0
20240403,154800,355723855,3540,3540,3540,3540,0
20240403,154700,355723855,3540,3540,3540,3540,0
20240403,154600,355723855,3540,3540,3540,3540,0
20240403,154500,355723855,3540,3540,3540,3540,0
20240403,154400,355723855,3540,3540,3540,3540,0
20240403,154300,355723855,3540,3540,3540,3540,0
20240403,154200,355723855,3540,3540,3540,3540,0
20240403,154100,355723855,3540,3540,3540,3540,0
20240403,154000,355723855,3540,3540,3540,3540,0
20240403,153900,355723855,3540,3540,3540,3540,0
20240403,153800,355723855,3540,3540,3540,3540,0
20240403,153700,355723855,3540,3540,3540,3540,0
20240403,153600,355723855,3540,3540,3540,3540,0
20240403,153500,355723855,3540,3540,3540,3540,0
20240403,153400,355723855,3540,3540,3540,3540,0
20240403,153300,355723855,3540,3540,3540,3540,0
20240403,153200,355723855,3540,3540,3540,3540,0
20240403,153100,355723855,3540,3540,3540,3540,0
20240403,153000,355723855,3540,3540,3540,3540,2381
20240403,152900,347295115,3560,3560,3560,3560,0
20240403,152800,347295115,3560,3560,3560,3560,0
20240403,152700,347295115,3560,3560,3560,3560,0
20240403,152600,347295115,3560,3560,3560,3560,0
20240403,152500,347295115,3560,3560,3560,3560,0
20240403,152400,347295115,3560,3560,3560,3560,0
20240403,152300,347295115,3560,3560,3560,3560,0
20240403,152200,347295115,3560,3560,3560,3560,0
20240403,152100,347295115,3560,3560,3560,3560,0
20240403,152000,347295115,3560,3560,3560,3560,0
20240403,151900,347295115,3560,3560,3560,3560,522
20240403,151800,345436795,3540,3560,3560,3540,1001
20240403,151700,341893220,3540,3545,3545,3540,450
20240403,151600,340299405,3540,3540,3540,3540,500
20240403,151500,338529405,3560,3560,3560,3560,0
20240403,151400,338529405,3560,3550,3560,3550,826
20240403,151300,335596945,3545,3565,3565,3545,451
20240403,151200,333998130,3545,3565,3565,3545,505
20240403,151100,332207885,3540,3550,3565,3540,2076
20240403,151000,324848480,3550,3565,3565,3550,30
20240403,150900,324741830,3565,3565,3565,3565,0
20240403,150800,324741830,3565,3565,3565,3565,1
20240403,150700,324738265,3560,3555,3560,3550,814
20240403,150600,321847245,3555,3555,3555,3555,455
20240403,150500,320229720,3560,3560,3560,3560,4
20240403,150400,320215480,3560,3565,3565,3560,136
20240403,150300,319730820,3565,3565,3565,3565,1
20240403,150200,319727255,3560,3560,3560,3560,1500
20240403,150100,314387255,3565,3575,3575,3565,2641
20240403,150000,304965920,3575,3575,3575,3575,3
20240403,145900,304955195,3575,3575,3575,3575,90
20240403,145800,304633445,3585,3585,3585,3585,1
20240403,145700,304629860,3575,3575,3575,3575,350
20240403,145600,303378610,3585,3575,3585,3575,638
20240403,145500,301097380,3575,3575,3575,3575,1
20240403,145400,301093805,3575,3570,3575,3570,520
20240403,145300,299237330,3575,3575,3575,3575,86
20240403,145200,298929880,3585,3585,3585,3585,0
20240403,145100,298929880,3585,3585,3585,3585,0
20240403,145000,298929880,3585,3580,3585,3580,86
20240403,144900,298621995,3585,3585,3585,3585,0
20240403,144800,298621995,3585,3585,3585,3585,3
20240403,144700,298611240,3585,3585,3585,3585,0
20240403,144600,298611240,3585,3585,3585,3585,0
20240403,144500,298611240,3585,3585,3585,3585,0
20240403,144400,298611240,3585,3585,3585,3585,0
20240403,144300,298611240,3585,3585,3585,3585,79
20240403,144200,298328025,3590,3590,3590,3590,0
20240403,144100,298328025,3590,3590,3590,3590,27
20240403,144000,298231095,3590,3590,3590,3590,25
20240403,143900,298141345,3590,3590,3590,3590,0
20240403,143800,298141345,3590,3590,3590,3590,40
20240403,143700,297997745,3590,3590,3590,3590,0
20240403,143600,297997745,3590,3590,3590,3590,1
20240403,143500,297994155,3580,3590,3590,3580,74
20240403,143400,297729225,3590,3590,3590,3590,0
20240403,143300,297729225,3590,3590,3590,3590,0
20240403,143200,297729225,3590,3585,3590,3585,451
20240403,143100,296112385,3585,3585,3585,3585,10
20240403,143000,296076535,3585,3585,3585,3585,0
20240403,142900,296076535,3585,3585,3585,3585,0
20240403,142800,296076535,3585,3585,3585,3585,0
20240403,142700,296076535,3585,3585,3585,3585,0
20240403,142600,296076535,3585,3585,3585,3585,139
20240403,142500,295578220,3585,3585,3585,3585,0
20240403,142400,295578220,3585,3585,3585,3585,0
20240403,142300,295578220,3585,3585,3585,3585,0
20240403,142200,295578220,3585,3585,3585,3585,1
20240403,142100,295574635,3585,3585,3585,3585,0
20240403,142000,295574635,3585,3585,3585,3585,16
20240403,141900,295517275,3585,3585,3585,3585,0
20240403,141800,295517275,3585,3585,3585,3585,0
20240403,141700,295517275,3585,3585,3585,3585,0
20240403,141600,295517275,3585,3585,3585,3585,0
20240403,141500,295517275,3585,3585,3585,3585,0
20240403,141400,295517275,3585,3585,3585,3585,0
20240403,141300,295517275,3585,3585,3585,3585,5
20240403,141200,295499350,3585,3585,3585,3585,2
20240403,141100,295492180,3580,3580,3580,3580,93
20240403,141000,295159240,3580,3580,3580,3580,460
20240403,140900,293512440,3580,3580,3580,3580,6
20240403,140800,293490960,3580,3580,3580,3580,0
20240403,140700,293490960,3580,3580,3580,3580,21
20240403,140600,293415780,3570,3570,3570,3570,0
20240403,140500,293415780,3570,3570,3570,3570,0
20240403,140400,293415780,3570,3580,3580,3570,4
20240403,140300,293401490,3580,3580,3580,3580,32
20240403,140200,293286930,3570,3570,3570,3570,0
20240403,140100,293286930,3570,3570,3570,3570,0
20240403,140000,293286930,3570,3570,3570,3570,0
20240403,135900,293286930,3570,3570,3570,3570,0
20240403,135800,293286930,3570,3570,3570,3570,97
20240403,135700,292940640,3570,3570,3570,3570,100
20240403,135600,292583640,3570,3570,3570,3570,0
20240403,135500,292583640,3570,3570,3570,3570,0
20240403,135400,292583640,3570,3570,3570,3570,0
20240403,135300,292583640,3570,3570,3570,3570,0
20240403,135200,292583640,3570,3570,3570,3570,0
20240403,135100,292583640,3570,3570,3570,3570,1
20240403,135000,292580070,3580,3580,3580,3580,0
20240403,134900,292580070,3580,3580,3580,3580,0
20240403,134800,292580070,3580,3580,3580,3580,0
20240403,134700,292580070,3580,3580,3580,3580,0
20240403,134600,292580070,3580,3580,3580,3580,1
20240403,134500,292576490,3570,3570,3570,3570,265
20240403,134400,291630440,3580,3580,3580,3580,0
20240403,134300,291630440,3580,3580,3580,3580,1
20240403,134200,291626860,3570,3570,3570,3570,482
20240403,134100,289906120,3575,3585,3585,3570,2552
20240403,134000,280789200,3585,3585,3585,3585,9
20240403,133900,280756935,3590,3590,3590,3590,0
20240403,133800,280756935,3590,3590,3590,3590,0
20240403,133700,280756935,3590,3590,3590,3590,0
20240403,133600,280756935,3590,3590,3590,3590,0
20240403,133500,280756935,3590,3590,3590,3590,0
20240403,133400,280756935,3590,3590,3590,3590,0
20240403,133300,280756935,3590,3590,3590,3590,0
20240403,133200,280756935,3590,3590,3590,3590,1
20240403,133100,280753345,3585,3585,3585,3585,0
20240403,133000,280753345,3585,3590,3590,3585,120
20240403,132900,280323110,3585,3585,3585,3585,5
20240403,132800,280305185,3570,3575,3575,3570,99
20240403,132700,279951650,3585,3585,3585,3585,0
20240403,132600,279951650,3585,3585,3585,3585,10
20240403,132500,279915800,3585,3585,3585,3585,0
20240403,132400,279915800,3585,3585,3585,3585,0
20240403,132300,279915800,3585,3585,3585,3585,0
20240403,132200,279915800,3585,3585,3585,3585,0
20240403,132100,279915800,3585,3585,3585,3585,0
20240403,132000,279915800,3585,3585,3585,3585,0
20240403,131900,279915800,3585,3575,3585,3570,21
20240403,131800,279840765,3585,3585,3585,3585,0
20240403,131700,279840765,3585,3585,3585,3585,0
20240403,131600,279840765,3585,3585,3585,3585,303
20240403,131500,278754510,3590,3590,3590,3590,0
20240403,131400,278754510,3590,3590,3590,3590,0
20240403,131300,278754510,3590,3590,3590,3590,0
20240403,131200,278754510,3590,3590,3590,3590,0
20240403,131100,278754510,3590,3590,3590,3590,0
20240403,131000,278754510,3590,3585,3590,3585,12
20240403,130900,278711485,3585,3585,3585,3585,1
20240403,130800,278707900,3585,3580,3585,3580,317
20240403,130700,277571955,3580,3580,3580,3580,1
20240403,130600,277568375,3570,3575,3575,3570,55
20240403,130500,277372000,3575,3575,3575,3575,3
20240403,130400,277361275,3575,3575,3575,3575,184
20240403,130300,276703475,3575,3575,3575,3575,0
20240403,130200,276703475,3575,3575,3575,3575,0
20240403,130100,276703475,3575,3575,3575,3575,0
20240403,130000,276703475,3575,3575,3575,3575,0
20240403,125900,276703475,3575,3575,3575,3575,0
20240403,125800,276703475,3575,3575,3575,3575,0
20240403,125700,276703475,3575,3575,3575,3575,106
20240403,125600,276324525,3570,3565,3570,3555,378
20240403,125500,274978445,3570,3570,3570,3570,0
20240403,125400,274978445,3570,3570,3570,3570,0
20240403,125300,274978445,3570,3570,3570,3570,1
20240403,125200,274974875,3565,3565,3565,3565,0
20240403,125100,274974875,3565,3565,3565,3565,14
20240403,125000,274924965,3565,3565,3565,3565,2
20240403,124900,274917835,3550,3560,3560,3550,762
20240403,124800,272207820,3555,3555,3555,3555,0
20240403,124700,272207820,3555,3560,3560,3555,2300
20240403,124600,264028870,3560,3560,3560,3560,0
20240403,124500,264028870,3560,3560,3560,3560,0
20240403,124400,264028870,3560,3560,3560,3560,0
20240403,124300,264028870,3560,3565,3565,3560,204
20240403,124200,263302135,3575,3575,3575,3575,0
20240403,124100,263302135,3575,3575,3575,3575,0
20240403,124000,263302135,3575,3570,3575,3570,21
20240403,123900,263227065,3560,3560,3560,3560,0
20240403,123800,263227065,3560,3560,3560,3560,50
20240403,123700,263049065,3560,3560,3560,3560,0
20240403,123600,263049065,3560,3560,3560,3560,19
20240403,123500,262981425,3570,3570,3570,3570,31
20240403,123400,262870755,3570,3570,3570,3570,0
20240403,123300,262870755,3570,3570,3570,3570,362
20240403,123200,261578415,3570,3575,3575,3570,51
20240403,123100,261396225,3575,3570,3575,3570,36
20240403,123000,261267530,3570,3570,3570,3570,28
20240403,122900,261167570,3570,3570,3570,3570,0
20240403,122800,261167570,3570,3570,3570,3570,5
20240403,122700,261149720,3570,3570,3570,3570,1
20240403,122600,261146150,3565,3565,3565,3565,1000
20240403,122500,257581150,3565,3560,3565,3560,2102
20240403,122400,250088020,3565,3565,3565,3565,1
20240403,122300,250084455,3565,3565,3565,3565,2
20240403,122200,250077325,3565,3565,3565,3565,1
20240403,122100,250073760,3565,3560,3570,3555,1336
20240403,122000,245315450,3555,3555,3555,3555,0
20240403,121900,245315450,3555,3555,3555,3555,5951
20240403,121800,224159645,3555,3555,3555,3555,100
20240403,121700,223804145,3560,3565,3565,3560,3056
20240403,121600,212924780,3560,3560,3565,3560,323
20240403,121500,211774690,3555,3555,3555,3555,100
20240403,121400,211419190,3560,3560,3560,3560,7
20240403,121300,211394270,3560,3560,3560,3560,201
20240403,121200,210678710,3555,3555,3555,3555,3197
20240403,121100,199313375,3565,3565,3565,3565,0
20240403,121000,199313375,3565,3565,3565,3565,0
20240403,120900,199313375,3565,3565,3565,3565,0
20240403,120800,199313375,3565,3560,3565,3560,54
20240403,120700,199121085,3565,3565,3565,3565,0
20240403,120600,199121085,3565,3565,3565,3565,0
20240403,120500,199121085,3565,3565,3565,3565,1
20240403,120400,199117520,3560,3560,3560,3560,100
20240403,120300,198761520,3570,3570,3570,3570,0
20240403,120200,198761520,3570,3570,3570,3570,0
20240403,120100,198761520,3570,3570,3570,3570,0
20240403,120000,198761520,3570,3570,3570,3570,0
20240403,115900,198761520,3570,3570,3570,3570,0
20240403,115800,198761520,3570,3570,3570,3570,1
20240403,115700,198757950,3555,3560,3560,3555,1709
20240403,115600,192682320,3570,3570,3570,3570,6
20240403,115500,192660900,3570,3570,3570,3570,0
20240403,115400,192660900,3570,3570,3570,3570,1
20240403,115300,192657330,3570,3570,3570,3570,0
20240403,115200,192657330,3570,3570,3570,3570,0
20240403,115100,192657330,3570,3570,3570,3570,0
20240403,115000,192657330,3570,3565,3570,3565,7
20240403,114900,192632355,3565,3570,3570,3565,20
20240403,114800,192561005,3555,3565,3565,3555,141
20240403,114700,192058740,3570,3565,3570,3565,131
20240403,114600,191591700,3555,3555,3555,3555,0
20240403,114500,191591700,3555,3555,3555,3555,1
20240403,114400,191588145,3565,3565,3565,3565,0
20240403,114300,191588145,3565,3565,3565,3565,10
20240403,114200,191552495,3565,3565,3565,3565,0
20240403,114100,191552495,3565,3565,3565,3565,0
20240403,114000,191552495,3565,3565,3565,3565,0
20240403,113900,191552495,3565,3565,3565,3565,1
20240403,113800,191548930,3560,3560,3560,3560,67
20240403,113700,191310410,3560,3560,3560,3560,79
20240403,113600,191029170,3560,3560,3560,3560,0
20240403,113500,191029170,3560,3560,3560,3560,0
20240403,113400,191029170,3560,3560,3560,3560,0
20240403,113300,191029170,3560,3560,3560,3560,1
20240403,113200,191025610,3555,3555,3555,3555,70
20240403,113100,190776760,3550,3550,3550,3550,0
20240403,113000,190776760,3550,3550,3550,3550,300
20240403,112900,189711760,3555,3555,3555,3555,30
20240403,112800,189605110,3550,3550,3550,3550,6
20240403,112700,189583810,3560,3560,3560,3560,1
20240403,112600,189580250,3560,3560,3560,3560,0
20240403,112500,189580250,3560,3560,3560,3560,0
20240403,112400,189580250,3560,3560,3560,3560,0
20240403,112300,189580250,3560,3560,3560,3560,0
20240403,112200,189580250,3560,3560,3560,3560,1
20240403,112100,189576690,3550,3550,3550,3550,0
20240403,112000,189576690,3550,3550,3550,3550,1
20240403,111900,189573140,3540,3550,3550,3540,8
20240403,111800,189544810,3550,3550,3550,3550,1
20240403,111700,189541260,3535,3535,3535,3535,0
20240403,111600,189541260,3535,3535,3535,3535,0
20240403,111500,189541260,3535,3540,3540,3535,187
20240403,111400,188880020,3545,3545,3545,3545,0
20240403,111300,188880020,3545,3545,3545,3545,1
20240403,111200,188876475,3535,3540,3540,3535,7867
20240403,111100,161061665,3540,3540,3540,3540,616
20240403,111000,158881025,3560,3560,3560,3560,1
20240403,110900,158877465,3540,3555,3560,3540,1626
20240403,110800,153121150,3560,3560,3560,3560,0
20240403,110700,153121150,3560,3560,3560,3560,0
20240403,110600,153121150,3560,3560,3560,3560,0
20240403,110500,153121150,3560,3560,3560,3560,0
20240403,110400,153121150,3560,3560,3560,3560,0
20240403,110300,153121150,3560,3560,3560,3560,0
20240403,110200,153121150,3560,3560,3560,3560,0
20240403,110100,153121150,3560,3560,3560,3560,7
20240403,110000,153096230,3560,3560,3560,3560,0
20240403,105900,153096230,3560,3560,3560,3560,1
20240403,105800,153092670,3560,3560,3560,3560,0
20240403,105700,153092670,3560,3560,3560,3560,0
20240403,105600,153092670,3560,3550,3560,3550,2
20240403,105500,153085560,3550,3540,3550,3540,886
20240403,105400,149940280,3550,3550,3550,3550,2
20240403,105300,149933180,3540,3540,3540,3540,300
20240403,105200,148871180,3550,3550,3550,3550,10
20240403,105100,148835680,3540,3540,3540,3540,0
20240403,105000,148835680,3540,3545,3545,3540,976
20240403,104900,145379320,3550,3550,3550,3550,0
20240403,104800,145379320,3550,3550,3550,3550,24
20240403,104700,145294120,3550,3550,3550,3550,16
20240403,104600,145237320,3545,3545,3545,3545,264
20240403,104500,144301440,3535,3535,3535,3535,0
20240403,104400,144301440,3535,3535,3535,3535,1500
20240403,104300,138998940,3545,3545,3545,3545,30
20240403,104200,138892590,3545,3535,3545,3535,575
20240403,104100,136856505,3535,3540,3540,3530,1504
20240403,104000,131541260,3545,3550,3550,3545,294
20240403,103900,130498980,3550,3550,3550,3550,226
20240403,103800,129696680,3550,3550,3550,3550,534
20240403,103700,127800980,3560,3550,3560,3550,16
20240403,103600,127744160,3560,3560,3560,3560,20
20240403,103500,127672960,3560,3560,3560,3560,0
20240403,103400,127672960,3560,3560,3560,3560,40
20240403,103300,127530560,3560,3560,3560,3560,0
20240403,103200,127530560,3560,3560,3560,3560,0
20240403,103100,127530560,3560,3560,3560,3560,0
20240403,103000,127530560,3560,3560,3560,3560,20
20240403,102900,127459360,3560,3560,3560,3560,0
20240403,102800,127459360,3560,3560,3560,3560,1
20240403,102700,127455800,3560,3560,3560,3560,0
20240403,102600,127455800,3560,3560,3560,3560,0
20240403,102500,127455800,3560,3560,3560,3560,6
20240403,102400,127434440,3550,3550,3550,3550,0
20240403,102300,127434440,3550,3560,3560,3550,11
20240403,102200,127395290,3565,3545,3565,3545,424
20240403,102100,125885750,3550,3555,3555,3550,1382
20240403,102000,120975655,3555,3555,3555,3555,200
20240403,101900,120264655,3560,3560,3560,3560,20
20240403,101800,120193455,3560,3560,3560,3560,51
20240403,101700,120011895,3565,3565,3565,3565,0
20240403,101600,120011895,3565,3565,3565,3565,0
20240403,101500,120011895,3565,3565,3565,3565,0
20240403,101400,120011895,3565,3565,3565,3565,0
20240403,101300,120011895,3565,3565,3565,3565,2
20240403,101200,120004765,3560,3560,3560,3560,50
20240403,101100,119826765,3565,3560,3565,3560,505
20240403,101000,118026465,3565,3560,3565,3560,196
20240403,100900,117328655,3560,3560,3560,3560,4
20240403,100800,117314415,3565,3565,3565,3565,0
20240403,100700,117314415,3565,3565,3565,3565,0
20240403,100600,117314415,3565,3565,3565,3565,0
20240403,100500,117314415,3565,3565,3565,3565,0
20240403,100400,117314415,3565,3565,3565,3565,0
20240403,100300,117314415,3565,3575,3575,3560,213
20240403,100200,116555535,3575,3575,3575,3575,0
20240403,100100,116555535,3575,3565,3575,3565,502
20240403,100000,114760895,3565,3565,3565,3565,21
20240403,095900,114686030,3555,3555,3555,3555,4
20240403,095800,114671810,3575,3575,3575,3575,138
20240403,095700,114178460,3575,3565,3575,3565,205
20240403,095600,113447585,3565,3565,3565,3565,0
20240403,095500,113447585,3565,3555,3565,3555,1002
20240403,095400,109885455,3565,3565,3565,3565,0
20240403,095300,109885455,3565,3555,3565,3550,236
20240403,095200,109047465,3550,3555,3555,3550,672
20240403,095100,106658835,3560,3560,3560,3560,200
20240403,095000,105946835,3560,3560,3560,3560,229
20240403,094900,105131595,3560,3560,3560,3560,100
20240403,094800,104775595,3575,3565,3575,3560,301
20240403,094700,103701885,3565,3565,3565,3565,100
20240403,094600,103345385,3565,3565,3565,3565,1
20240403,094500,103341820,3575,3575,3575,3575,1
20240403,094400,103338245,3570,3570,3570,3570,951
20240403,094300,99943175,3575,3575,3575,3575,0
20240403,094200,99943175,3575,3575,3575,3575,52
20240403,094100,99757275,3575,3575,3575,3575,0
20240403,094000,99757275,3575,3575,3575,3575,2
20240403,093900,99750125,3575,3575,3575,3575,81
20240403,093800,99460550,3575,3575,3575,3575,10
20240403,093700,99424800,3570,3565,3570,3565,944
20240403,093600,96055085,3570,3570,3570,3570,0
20240403,093500,96055085,3570,3570,3570,3570,1
20240403,093400,96051515,3565,3565,3565,3565,1
20240403,093300,96047950,3565,3565,3565,3560,43
20240403,093200,95894660,3565,3575,3575,3560,1659
20240403,093100,89983815,3575,3565,3575,3565,19
20240403,093000,89916020,3565,3565,3565,3565,100
20240403,092900,89559520,3575,3575,3575,3575,10
20240403,092800,89523770,3565,3565,3565,3565,157
20240403,092700,88964065,3565,3565,3565,3565,101
20240403,092600,88604000,3565,3565,3565,3565,400
20240403,092500,87178000,3565,3565,3565,3565,54
20240403,092400,86985490,3575,3575,3575,3575,0
20240403,092300,86985490,3575,3570,3575,3565,24
20240403,092200,86899895,3580,3570,3580,3570,532
20240403,092100,84997995,3570,3570,3570,3570,1
20240403,092000,84994425,3570,3570,3570,3570,920
20240403,091900,81710025,3570,3570,3570,3570,4
20240403,091800,81695745,3570,3570,3570,3565,525
20240403,091700,79821600,3570,3560,3570,3550,1713
20240403,091600,73718920,3560,3555,3560,3555,122
20240403,091500,73285190,3555,3565,3565,3555,2170
20240403,091400,65553080,3570,3570,3570,3565,2454
20240403,091300,56793335,3600,3600,3600,3600,29
20240403,091200,56688935,3600,3580,3600,3565,2145
20240403,091100,49031440,3600,3595,3600,3575,498
20240403,091000,47242105,3600,3600,3600,3600,0
20240403,090900,47242105,3600,3615,3615,3600,26
20240403,090800,47148425,3585,3610,3620,3585,2668
20240403,090700,37513215,3610,3600,3610,3600,51
20240403,090600,37329215,3590,3605,3605,3590,738
20240403,090500,34669245,3605,3610,3620,3605,477
20240403,090400,32947270,3610,3610,3610,3610,1483
20240403,090300,27593640,3610,3610,3610,3610,1001
20240403,090200,23980030,3600,3605,3605,3600,237
20240403,090100,23125745,3585,3590,3590,3585,1897
20240403,090000,16320520,3600,3610,3610,3595,4523