KissMeData/016740/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,185600,451707850,3685,3685,3685,3685,5828
20240403,185500,451707850,3685,3685,3685,3685,0
20240403,185400,451707850,3685,3685,3685,3685,0
20240403,185300,451707850,3685,3685,3685,3685,0
20240403,185200,451707850,3685,3685,3685,3685,0
20240403,185100,451707850,3685,3685,3685,3685,0
20240403,185000,451707850,3685,3685,3685,3685,0
20240403,184900,451707850,3685,3685,3685,3685,0
20240403,184800,451707850,3685,3685,3685,3685,0
20240403,184700,451707850,3685,3685,3685,3685,0
20240403,184600,451707850,3685,3685,3685,3685,0
20240403,184500,451707850,3685,3685,3685,3685,0
20240403,184400,451707850,3685,3685,3685,3685,0
20240403,184300,451707850,3685,3685,3685,3685,0
20240403,184200,451707850,3685,3685,3685,3685,0
20240403,184100,451707850,3685,3685,3685,3685,0
20240403,184000,451707850,3685,3685,3685,3685,0
20240403,183900,451707850,3685,3685,3685,3685,0
20240403,183800,451707850,3685,3685,3685,3685,0
20240403,183700,451707850,3685,3685,3685,3685,0
20240403,183600,451707850,3685,3685,3685,3685,0
20240403,183500,451707850,3685,3685,3685,3685,0
20240403,183400,451707850,3685,3685,3685,3685,0
20240403,183300,451707850,3685,3685,3685,3685,0
20240403,183200,451707850,3685,3685,3685,3685,0
20240403,183100,451707850,3685,3685,3685,3685,0
20240403,183000,451707850,3685,3685,3685,3685,0
20240403,182900,451707850,3685,3685,3685,3685,0
20240403,182800,451707850,3685,3685,3685,3685,0
20240403,182700,451707850,3685,3685,3685,3685,0
20240403,182600,451707850,3685,3685,3685,3685,5828
20240403,182500,451707850,3685,3685,3685,3685,0
20240403,182400,451707850,3685,3685,3685,3685,0
20240403,182300,451707850,3685,3685,3685,3685,0
20240403,182200,451707850,3685,3685,3685,3685,0
20240403,182100,451707850,3685,3685,3685,3685,0
20240403,182000,451707850,3685,3685,3685,3685,0
20240403,181900,451707850,3685,3685,3685,3685,0
20240403,181800,451707850,3685,3685,3685,3685,0
20240403,181700,451707850,3685,3685,3685,3685,0
20240403,181600,451707850,3685,3685,3685,3685,0
20240403,181500,451707850,3685,3685,3685,3685,0
20240403,181400,451707850,3685,3685,3685,3685,0
20240403,181300,451707850,3685,3685,3685,3685,0
20240403,181200,451707850,3685,3685,3685,3685,0
20240403,181100,451707850,3685,3685,3685,3685,0
20240403,181000,451707850,3685,3685,3685,3685,0
20240403,180900,451707850,3685,3685,3685,3685,0
20240403,180800,451707850,3685,3685,3685,3685,0
20240403,180700,451707850,3685,3685,3685,3685,0
20240403,180600,451707850,3685,3685,3685,3685,0
20240403,180500,451707850,3685,3685,3685,3685,0
20240403,180400,451707850,3685,3685,3685,3685,0
20240403,180300,451707850,3685,3685,3685,3685,0
20240403,180200,451707850,3685,3685,3685,3685,0
20240403,180100,451707850,3685,3685,3685,3685,0
20240403,180000,451707850,3685,3685,3685,3685,0
20240403,175900,451707850,3685,3685,3685,3685,0
20240403,175800,451707850,3685,3685,3685,3685,0
20240403,175700,451707850,3685,3685,3685,3685,0
20240403,175600,451707850,3685,3685,3685,3685,5828
20240403,175500,451707850,3685,3685,3685,3685,0
20240403,175400,451707850,3685,3685,3685,3685,0
20240403,175300,451707850,3685,3685,3685,3685,0
20240403,175200,451707850,3685,3685,3685,3685,0
20240403,175100,451707850,3685,3685,3685,3685,0
20240403,175000,451707850,3685,3685,3685,3685,0
20240403,174900,451707850,3685,3685,3685,3685,0
20240403,174800,451707850,3685,3685,3685,3685,0
20240403,174700,451707850,3685,3685,3685,3685,0
20240403,174600,451707850,3685,3685,3685,3685,0
20240403,174500,451707850,3685,3685,3685,3685,0
20240403,174400,451707850,3685,3685,3685,3685,0
20240403,174300,451707850,3685,3685,3685,3685,0
20240403,174200,451707850,3685,3685,3685,3685,0
20240403,174100,451707850,3685,3685,3685,3685,0
20240403,174000,451707850,3685,3685,3685,3685,0
20240403,173900,451707850,3685,3685,3685,3685,0
20240403,173800,451707850,3685,3685,3685,3685,0
20240403,173700,451707850,3685,3685,3685,3685,0
20240403,173600,451707850,3685,3685,3685,3685,0
20240403,173500,451707850,3685,3685,3685,3685,0
20240403,173400,451707850,3685,3685,3685,3685,0
20240403,173300,451707850,3685,3685,3685,3685,0
20240403,173200,451707850,3685,3685,3685,3685,0
20240403,173100,451707850,3685,3685,3685,3685,0
20240403,173000,451707850,3685,3685,3685,3685,0
20240403,172900,451707850,3685,3685,3685,3685,0
20240403,172800,451707850,3685,3685,3685,3685,0
20240403,172700,451707850,3685,3685,3685,3685,0
20240403,172600,451707850,3685,3685,3685,3685,5828
20240403,172500,451707850,3685,3685,3685,3685,0
20240403,172400,451707850,3685,3685,3685,3685,0
20240403,172300,451707850,3685,3685,3685,3685,0
20240403,172200,451707850,3685,3685,3685,3685,0
20240403,172100,451707850,3685,3685,3685,3685,0
20240403,172000,451707850,3685,3685,3685,3685,0
20240403,171900,451707850,3685,3685,3685,3685,0
20240403,171800,451707850,3685,3685,3685,3685,0
20240403,171700,451707850,3685,3685,3685,3685,0
20240403,171600,451707850,3685,3685,3685,3685,0
20240403,171500,451707850,3685,3685,3685,3685,0
20240403,171400,451707850,3685,3685,3685,3685,0
20240403,171300,451707850,3685,3685,3685,3685,0
20240403,171200,451707850,3685,3685,3685,3685,0
20240403,171100,451707850,3685,3685,3685,3685,0
20240403,171000,451707850,3685,3685,3685,3685,0
20240403,170900,451707850,3685,3685,3685,3685,0
20240403,170800,451707850,3685,3685,3685,3685,0
20240403,170700,451707850,3685,3685,3685,3685,0
20240403,170600,451707850,3685,3685,3685,3685,0
20240403,170500,451707850,3685,3685,3685,3685,0
20240403,170400,451707850,3685,3685,3685,3685,0
20240403,170300,451707850,3685,3685,3685,3685,0
20240403,170200,451707850,3685,3685,3685,3685,0
20240403,170100,451707850,3685,3685,3685,3685,0
20240403,170000,451707850,3685,3685,3685,3685,0
20240403,165900,451707850,3685,3685,3685,3685,0
20240403,165800,451707850,3685,3685,3685,3685,0
20240403,165700,451707850,3685,3685,3685,3685,0
20240403,165600,451707850,3685,3685,3685,3685,5828
20240403,165500,451707850,3685,3685,3685,3685,0
20240403,165400,451707850,3685,3685,3685,3685,0
20240403,165300,451707850,3685,3685,3685,3685,0
20240403,165200,451707850,3685,3685,3685,3685,0
20240403,165100,451707850,3685,3685,3685,3685,0
20240403,165000,451707850,3685,3685,3685,3685,0
20240403,164900,451707850,3685,3685,3685,3685,0
20240403,164800,451707850,3685,3685,3685,3685,0
20240403,164700,451707850,3685,3685,3685,3685,0
20240403,164600,451707850,3685,3685,3685,3685,0
20240403,164500,451707850,3685,3685,3685,3685,0
20240403,164400,451707850,3685,3685,3685,3685,0
20240403,164300,451707850,3685,3685,3685,3685,0
20240403,164200,451707850,3685,3685,3685,3685,0
20240403,164100,451707850,3685,3685,3685,3685,0
20240403,164000,451707850,3685,3685,3685,3685,0
20240403,163900,451707850,3685,3685,3685,3685,0
20240403,163800,451707850,3685,3685,3685,3685,0
20240403,163700,451707850,3685,3685,3685,3685,0
20240403,163600,451707850,3685,3685,3685,3685,0
20240403,163500,451707850,3685,3685,3685,3685,0
20240403,163400,451707850,3685,3685,3685,3685,0
20240403,163300,451707850,3685,3685,3685,3685,0
20240403,163200,451707850,3685,3685,3685,3685,0
20240403,163100,451707850,3685,3685,3685,3685,0
20240403,163000,451707850,3685,3685,3685,3685,0
20240403,162900,451707850,3685,3685,3685,3685,0
20240403,162800,451707850,3685,3685,3685,3685,0
20240403,162700,451707850,3685,3685,3685,3685,0
20240403,162600,451707850,3685,3685,3685,3685,5828
20240403,162500,451707850,3685,3685,3685,3685,0
20240403,162400,451707850,3685,3685,3685,3685,0
20240403,162300,451707850,3685,3685,3685,3685,0
20240403,162200,451707850,3685,3685,3685,3685,0
20240403,162100,451707850,3685,3685,3685,3685,0
20240403,162000,451707850,3685,3685,3685,3685,0
20240403,161900,451707850,3685,3685,3685,3685,0
20240403,161800,451707850,3685,3685,3685,3685,0
20240403,161700,451707850,3685,3685,3685,3685,0
20240403,161600,451707850,3685,3685,3685,3685,0
20240403,161500,451707850,3685,3685,3685,3685,0
20240403,161400,451707850,3685,3685,3685,3685,0
20240403,161300,451707850,3685,3685,3685,3685,0
20240403,161200,451707850,3685,3685,3685,3685,0
20240403,161100,451707850,3685,3685,3685,3685,0
20240403,161000,451707850,3685,3685,3685,3685,0
20240403,160900,451707850,3685,3685,3685,3685,0
20240403,160800,451707850,3685,3685,3685,3685,0
20240403,160700,451707850,3685,3685,3685,3685,0
20240403,160600,451707850,3685,3685,3685,3685,0
20240403,160500,451707850,3685,3685,3685,3685,0
20240403,160400,451707850,3685,3685,3685,3685,0
20240403,160300,451707850,3685,3685,3685,3685,0
20240403,160200,451707850,3685,3685,3685,3685,0
20240403,160100,451707850,3685,3685,3685,3685,0
20240403,160000,451707850,3685,3685,3685,3685,0
20240403,155900,451707850,3685,3685,3685,3685,0
20240403,155800,451707850,3685,3685,3685,3685,0
20240403,155700,451707850,3685,3685,3685,3685,0
20240403,155600,451707850,3685,3685,3685,3685,5828
20240403,155500,451707850,3685,3685,3685,3685,0
20240403,155400,451707850,3685,3685,3685,3685,0
20240403,155300,451707850,3685,3685,3685,3685,0
20240403,155200,451707850,3685,3685,3685,3685,0
20240403,155100,451707850,3685,3685,3685,3685,0
20240403,155000,451707850,3685,3685,3685,3685,0
20240403,154900,451707850,3685,3685,3685,3685,0
20240403,154800,451707850,3685,3685,3685,3685,0
20240403,154700,451707850,3685,3685,3685,3685,0
20240403,154600,451707850,3685,3685,3685,3685,0
20240403,154500,451707850,3685,3685,3685,3685,0
20240403,154400,451707850,3685,3685,3685,3685,0
20240403,154300,451707850,3685,3685,3685,3685,0
20240403,154200,451707850,3685,3685,3685,3685,0
20240403,154100,451707850,3685,3685,3685,3685,0
20240403,154000,451707850,3685,3685,3685,3685,0
20240403,153900,451707850,3685,3685,3685,3685,0
20240403,153800,451707850,3685,3685,3685,3685,0
20240403,153700,451707850,3685,3685,3685,3685,0
20240403,153600,451707850,3685,3685,3685,3685,0
20240403,153500,451707850,3685,3685,3685,3685,0
20240403,153400,451707850,3685,3685,3685,3685,0
20240403,153300,451707850,3685,3685,3685,3685,0
20240403,153200,451707850,3685,3685,3685,3685,0
20240403,153100,451707850,3685,3685,3685,3685,0
20240403,153000,451707850,3685,3685,3685,3685,5828
20240403,152900,430231670,3685,3685,3685,3685,0
20240403,152800,430231670,3685,3685,3685,3685,0
20240403,152700,430231670,3685,3685,3685,3685,0
20240403,152600,430231670,3685,3685,3685,3685,0
20240403,152500,430231670,3685,3685,3685,3685,0
20240403,152400,430231670,3685,3685,3685,3685,0
20240403,152300,430231670,3685,3685,3685,3685,0
20240403,152200,430231670,3685,3685,3685,3685,0
20240403,152100,430231670,3685,3685,3685,3685,0
20240403,152000,430231670,3685,3685,3685,3685,0
20240403,151900,430231670,3685,3700,3705,3685,1156
20240403,151800,425970820,3700,3685,3700,3685,1195
20240403,151700,421565325,3680,3680,3680,3680,100
20240403,151600,421197325,3680,3680,3680,3680,0
20240403,151500,421197325,3680,3680,3680,3680,200
20240403,151400,420461325,3680,3680,3680,3680,310
20240403,151300,419320525,3680,3680,3680,3680,0
20240403,151200,419320525,3680,3680,3680,3680,136
20240403,151100,418820045,3680,3685,3685,3680,3479
20240403,151000,406011530,3690,3690,3690,3690,100
20240403,150900,405642530,3695,3700,3700,3685,244
20240403,150800,404743260,3700,3700,3700,3700,0
20240403,150700,404743260,3700,3700,3700,3700,1
20240403,150600,404739560,3685,3685,3685,3685,0
20240403,150500,404739560,3685,3685,3685,3685,0
20240403,150400,404739560,3685,3685,3685,3685,1
20240403,150300,404735875,3685,3685,3685,3685,0
20240403,150200,404735875,3685,3685,3685,3685,0
20240403,150100,404735875,3685,3685,3685,3685,1037
20240403,150000,400914530,3685,3685,3685,3685,9
20240403,145900,400881365,3700,3700,3700,3700,0
20240403,145800,400881365,3700,3685,3700,3685,52
20240403,145700,400689725,3685,3685,3685,3685,1600
20240403,145600,394793725,3685,3685,3685,3685,0
20240403,145500,394793725,3685,3690,3690,3685,350
20240403,145400,393503970,3690,3690,3690,3690,10
20240403,145300,393467070,3685,3690,3690,3685,6789
20240403,145200,368449355,3690,3695,3695,3690,41
20240403,145100,368298060,3700,3700,3700,3700,0
20240403,145000,368298060,3700,3700,3700,3700,35
20240403,144900,368168560,3700,3700,3700,3700,0
20240403,144800,368168560,3700,3700,3700,3700,2
20240403,144700,368161160,3685,3690,3690,3685,90
20240403,144600,367829310,3690,3690,3690,3690,196
20240403,144500,367106070,3690,3690,3690,3690,1953
20240403,144400,359899500,3695,3695,3695,3695,804
20240403,144300,356928720,3700,3700,3700,3700,0
20240403,144200,356928720,3700,3700,3700,3700,0
20240403,144100,356928720,3700,3700,3700,3700,0
20240403,144000,356928720,3700,3695,3700,3695,36
20240403,143900,356795695,3695,3695,3695,3695,270
20240403,143800,355798045,3700,3700,3700,3700,0
20240403,143700,355798045,3700,3695,3700,3695,18
20240403,143600,355731530,3700,3700,3700,3700,0
20240403,143500,355731530,3700,3700,3700,3700,0
20240403,143400,355731530,3700,3700,3700,3700,10
20240403,143300,355694530,3700,3690,3700,3690,37
20240403,143200,355557990,3700,3700,3700,3700,0
20240403,143100,355557990,3700,3700,3700,3700,0
20240403,143000,355557990,3700,3700,3700,3700,0
20240403,142900,355557990,3700,3700,3700,3700,0
20240403,142800,355557990,3700,3700,3700,3700,0
20240403,142700,355557990,3700,3690,3700,3690,758
20240403,142600,352760860,3700,3700,3700,3700,1
20240403,142500,352757160,3690,3690,3690,3690,1100
20240403,142400,348698160,3690,3690,3690,3690,0
20240403,142300,348698160,3690,3690,3690,3690,34
20240403,142200,348572700,3690,3690,3690,3690,100
20240403,142100,348203700,3695,3695,3695,3695,0
20240403,142000,348203700,3695,3695,3695,3695,6
20240403,141900,348181530,3695,3695,3695,3695,1
20240403,141800,348177835,3695,3695,3695,3695,344
20240403,141700,346906755,3700,3700,3700,3700,0
20240403,141600,346906755,3700,3700,3700,3700,10
20240403,141500,346869755,3700,3700,3700,3700,0
20240403,141400,346869755,3700,3700,3700,3700,1
20240403,141300,346866055,3695,3695,3695,3695,35
20240403,141200,346736730,3700,3700,3700,3700,451
20240403,141100,345068030,3705,3705,3705,3705,0
20240403,141000,345068030,3705,3705,3705,3705,0
20240403,140900,345068030,3705,3705,3705,3705,0
20240403,140800,345068030,3705,3705,3705,3705,6
20240403,140700,345045800,3705,3705,3705,3705,30
20240403,140600,344934650,3705,3705,3705,3705,0
20240403,140500,344934650,3705,3705,3705,3705,0
20240403,140400,344934650,3705,3705,3705,3705,0
20240403,140300,344934650,3705,3710,3710,3705,54
20240403,140200,344734570,3705,3705,3705,3705,151
20240403,140100,344175115,3705,3705,3705,3705,0
20240403,140000,344175115,3705,3690,3705,3690,36
20240403,135900,344042260,3690,3690,3690,3690,0
20240403,135800,344042260,3690,3690,3690,3690,0
20240403,135700,344042260,3690,3690,3690,3690,239
20240403,135600,343160350,3690,3690,3690,3690,10
20240403,135500,343123450,3690,3690,3690,3690,60
20240403,135400,342902050,3690,3685,3690,3685,92
20240403,135300,342563025,3685,3690,3690,3685,2724
20240403,135200,332511610,3695,3695,3695,3695,0
20240403,135100,332511610,3695,3695,3695,3695,5
20240403,135000,332493135,3695,3695,3695,3695,0
20240403,134900,332493135,3695,3695,3695,3695,0
20240403,134800,332493135,3695,3695,3695,3695,1000
20240403,134700,328798135,3695,3695,3695,3695,0
20240403,134600,328798135,3695,3695,3695,3695,41
20240403,134500,328646640,3705,3705,3705,3705,0
20240403,134400,328646640,3705,3705,3705,3705,1
20240403,134300,328642935,3690,3705,3705,3690,2
20240403,134200,328635540,3690,3690,3690,3690,0
20240403,134100,328635540,3690,3690,3690,3690,0
20240403,134000,328635540,3690,3690,3690,3690,34
20240403,133900,328510080,3690,3690,3690,3690,30
20240403,133800,328399380,3705,3705,3705,3705,1
20240403,133700,328395675,3690,3690,3690,3690,379
20240403,133600,326997165,3690,3700,3700,3690,362
20240403,133500,325659115,3700,3700,3700,3700,0
20240403,133400,325659115,3700,3705,3705,3700,5
20240403,133300,325640600,3700,3700,3700,3700,200
20240403,133200,324900600,3705,3705,3705,3705,1
20240403,133100,324896895,3705,3700,3705,3700,3386
20240403,133000,312352505,3705,3705,3705,3705,0
20240403,132900,312352505,3705,3705,3705,3705,0
20240403,132800,312352505,3705,3705,3705,3705,0
20240403,132700,312352505,3705,3705,3705,3705,0
20240403,132600,312352505,3705,3705,3705,3705,50
20240403,132500,312167255,3705,3705,3705,3705,12
20240403,132400,312122795,3705,3705,3705,3705,0
20240403,132300,312122795,3705,3700,3705,3700,39
20240403,132200,311978480,3705,3705,3705,3705,0
20240403,132100,311978480,3705,3705,3705,3705,0
20240403,132000,311978480,3705,3705,3705,3705,9
20240403,131900,311945135,3705,3705,3705,3705,0
20240403,131800,311945135,3705,3705,3705,3705,1
20240403,131700,311941430,3700,3700,3700,3700,0
20240403,131600,311941430,3700,3700,3700,3700,0
20240403,131500,311941430,3700,3700,3700,3700,533
20240403,131400,309969330,3685,3685,3685,3685,0
20240403,131300,309969330,3685,3685,3685,3685,2
20240403,131200,309961960,3700,3700,3700,3700,1
20240403,131100,309958260,3680,3680,3680,3680,0
20240403,131000,309958260,3680,3680,3680,3680,33
20240403,130900,309836820,3680,3680,3680,3680,0
20240403,130800,309836820,3680,3685,3685,3680,1201
20240403,130700,305416745,3685,3685,3685,3685,0
20240403,130600,305416745,3685,3685,3685,3685,775
20240403,130500,302560870,3685,3685,3685,3685,0
20240403,130400,302560870,3685,3685,3685,3685,0
20240403,130300,302560870,3685,3700,3700,3685,37
20240403,130200,302424495,3700,3700,3700,3700,0
20240403,130100,302424495,3700,3700,3700,3700,0
20240403,130000,302424495,3700,3700,3700,3700,0
20240403,125900,302424495,3700,3700,3700,3700,0
20240403,125800,302424495,3700,3700,3700,3700,0
20240403,125700,302424495,3700,3700,3700,3700,0
20240403,125600,302424495,3700,3700,3700,3700,0
20240403,125500,302424495,3700,3700,3700,3700,1
20240403,125400,302420795,3685,3690,3690,3685,741
20240403,125300,299686970,3690,3690,3690,3690,1000
20240403,125200,295996970,3690,3690,3690,3690,1026
20240403,125100,292211030,3690,3695,3695,3690,897
20240403,125000,288901050,3695,3695,3695,3695,0
20240403,124900,288901050,3695,3695,3695,3695,113
20240403,124800,288483515,3690,3690,3690,3690,0
20240403,124700,288483515,3690,3690,3690,3690,0
20240403,124600,288483515,3690,3690,3690,3690,0
20240403,124500,288483515,3690,3690,3690,3690,700
20240403,124400,285900515,3685,3685,3685,3685,0
20240403,124300,285900515,3685,3685,3685,3685,200
20240403,124200,285163515,3685,3685,3685,3685,368
20240403,124100,283807435,3685,3685,3685,3685,0
20240403,124000,283807435,3685,3685,3685,3685,377
20240403,123900,282418190,3685,3685,3685,3685,5
20240403,123800,282399765,3685,3685,3685,3685,170
20240403,123700,281773315,3690,3690,3690,3690,29
20240403,123600,281666305,3690,3690,3690,3690,70
20240403,123500,281408005,3690,3690,3690,3690,5
20240403,123400,281389555,3690,3690,3690,3690,4
20240403,123300,281374795,3685,3690,3690,3685,62
20240403,123200,281146300,3685,3685,3685,3685,0
20240403,123100,281146300,3685,3685,3685,3685,0
20240403,123000,281146300,3685,3685,3685,3685,36
20240403,122900,281013640,3685,3685,3685,3685,0
20240403,122800,281013640,3685,3685,3685,3685,0
20240403,122700,281013640,3685,3685,3685,3685,190
20240403,122600,280313490,3685,3685,3685,3685,236
20240403,122500,279443830,3680,3680,3680,3680,0
20240403,122400,279443830,3680,3680,3680,3680,0
20240403,122300,279443830,3680,3680,3680,3680,33
20240403,122200,279322390,3680,3680,3680,3680,1000
20240403,122100,275642390,3690,3690,3690,3690,0
20240403,122000,275642390,3690,3690,3690,3690,0
20240403,121900,275642390,3690,3690,3690,3690,0
20240403,121800,275642390,3690,3690,3690,3690,0
20240403,121700,275642390,3690,3680,3690,3680,31
20240403,121600,275528300,3690,3685,3690,3680,1559
20240403,121500,269783595,3685,3685,3685,3685,0
20240403,121400,269783595,3685,3685,3685,3685,81
20240403,121300,269485110,3685,3685,3685,3685,1
20240403,121200,269481425,3690,3690,3690,3690,1
20240403,121100,269477735,3685,3685,3685,3685,0
20240403,121000,269477735,3685,3685,3685,3685,34
20240403,120900,269352445,3685,3685,3685,3685,0
20240403,120800,269352445,3685,3685,3685,3685,863
20240403,120700,266172290,3685,3685,3685,3685,2343
20240403,120600,257538335,3685,3685,3685,3685,72
20240403,120500,257273015,3690,3690,3690,3690,0
20240403,120400,257273015,3690,3690,3690,3690,0
20240403,120300,257273015,3690,3690,3690,3690,1
20240403,120200,257269325,3695,3695,3695,3695,1
20240403,120100,257265630,3685,3685,3685,3685,0
20240403,120000,257265630,3685,3685,3685,3685,35
20240403,115900,257136655,3685,3685,3685,3685,0
20240403,115800,257136655,3685,3685,3685,3685,0
20240403,115700,257136655,3685,3685,3685,3685,0
20240403,115600,257136655,3685,3685,3685,3685,0
20240403,115500,257136655,3685,3690,3690,3685,2140
20240403,115400,249249040,3690,3690,3690,3690,0
20240403,115300,249249040,3690,3690,3690,3690,0
20240403,115200,249249040,3690,3690,3690,3690,0
20240403,115100,249249040,3690,3690,3690,3690,0
20240403,115000,249249040,3690,3690,3690,3690,35
20240403,114900,249119890,3690,3690,3690,3690,3
20240403,114800,249108820,3695,3695,3695,3695,0
20240403,114700,249108820,3695,3695,3695,3695,0
20240403,114600,249108820,3695,3695,3695,3695,0
20240403,114500,249108820,3695,3695,3695,3695,6
20240403,114400,249086650,3685,3685,3685,3685,765
20240403,114300,246267625,3685,3685,3685,3685,396
20240403,114200,244808365,3685,3690,3690,3685,1382
20240403,114100,239714775,3690,3690,3690,3690,32
20240403,114000,239596695,3690,3690,3690,3690,1
20240403,113900,239593005,3690,3690,3690,3690,1
20240403,113800,239589315,3690,3690,3690,3690,0
20240403,113700,239589315,3690,3690,3690,3685,739
20240403,113600,236862655,3695,3695,3695,3695,0
20240403,113500,236862655,3695,3695,3695,3695,0
20240403,113400,236862655,3695,3695,3695,3695,2
20240403,113300,236855265,3695,3695,3695,3695,39
20240403,113200,236711160,3695,3695,3695,3695,0
20240403,113100,236711160,3695,3695,3695,3695,35
20240403,113000,236581835,3695,3695,3695,3695,88
20240403,112900,236256675,3700,3700,3700,3700,19
20240403,112800,236186375,3695,3695,3695,3695,0
20240403,112700,236186375,3695,3695,3695,3695,0
20240403,112600,236186375,3695,3695,3695,3695,0
20240403,112500,236186375,3695,3695,3695,3695,0
20240403,112400,236186375,3695,3695,3695,3695,0
20240403,112300,236186375,3695,3695,3695,3695,1
20240403,112200,236182680,3690,3690,3690,3690,0
20240403,112100,236182680,3690,3690,3690,3690,35
20240403,112000,236053530,3690,3690,3690,3690,17
20240403,111900,235990800,3700,3700,3700,3700,0
20240403,111800,235990800,3700,3700,3700,3700,0
20240403,111700,235990800,3700,3690,3700,3690,4009
20240403,111600,221158520,3690,3690,3690,3690,2198
20240403,111500,213047900,3690,3690,3690,3690,5
20240403,111400,213029450,3690,3690,3690,3690,0
20240403,111300,213029450,3690,3690,3690,3690,35
20240403,111200,212900300,3700,3700,3700,3700,0
20240403,111100,212900300,3700,3700,3700,3700,0
20240403,111000,212900300,3700,3700,3700,3700,0
20240403,110900,212900300,3700,3700,3700,3700,1000
20240403,110800,209200300,3690,3690,3690,3690,147
20240403,110700,208657870,3690,3690,3690,3690,0
20240403,110600,208657870,3690,3690,3690,3690,0
20240403,110500,208657870,3690,3690,3690,3690,5
20240403,110400,208639420,3695,3695,3695,3695,1
20240403,110300,208635725,3690,3695,3700,3690,3581
20240403,110200,195417135,3695,3695,3695,3695,77
20240403,110100,195132620,3695,3695,3695,3695,10
20240403,110000,195095670,3695,3695,3695,3695,35
20240403,105900,194966345,3695,3695,3695,3695,0
20240403,105800,194966345,3695,3695,3695,3695,30
20240403,105700,194855495,3695,3695,3695,3695,0
20240403,105600,194855495,3695,3695,3695,3695,0
20240403,105500,194855495,3695,3695,3695,3695,0
20240403,105400,194855495,3695,3695,3695,3695,1
20240403,105300,194851800,3695,3690,3695,3690,335
20240403,105200,193614150,3695,3695,3695,3695,339
20240403,105100,192361545,3695,3695,3695,3695,0
20240403,105000,192361545,3695,3695,3695,3695,16
20240403,104900,192302425,3695,3700,3700,3695,13
20240403,104800,192254380,3705,3705,3705,3705,0
20240403,104700,192254380,3705,3705,3705,3705,0
20240403,104600,192254380,3705,3705,3705,3705,1
20240403,104500,192250675,3695,3695,3695,3695,26
20240403,104400,192154605,3690,3695,3695,3690,21
20240403,104300,192077015,3695,3690,3695,3690,41
20240403,104200,191925715,3690,3690,3690,3690,0
20240403,104100,191925715,3690,3690,3690,3690,52
20240403,104000,191733835,3690,3690,3690,3690,982
20240403,103900,188110255,3690,3695,3695,3690,348
20240403,103800,186825185,3700,3700,3700,3700,4
20240403,103700,186810385,3705,3705,3705,3705,0
20240403,103600,186810385,3705,3705,3705,3705,0
20240403,103500,186810385,3705,3705,3705,3705,1
20240403,103400,186806680,3695,3695,3695,3695,1111
20240403,103300,182701535,3695,3695,3695,3695,35
20240403,103200,182572210,3695,3700,3700,3695,144
20240403,103100,182039445,3705,3705,3705,3705,0
20240403,103000,182039445,3705,3705,3705,3705,0
20240403,102900,182039445,3705,3700,3705,3700,66
20240403,102800,181795240,3700,3700,3700,3700,0
20240403,102700,181795240,3700,3700,3700,3700,10
20240403,102600,181758240,3700,3705,3705,3700,206
20240403,102500,180996035,3705,3705,3705,3705,57
20240403,102400,180784850,3705,3695,3705,3695,12701
20240403,102300,133824500,3695,3695,3695,3695,140
20240403,102200,133307200,3695,3695,3695,3695,9
20240403,102100,133273945,3695,3695,3695,3695,20
20240403,102000,133200045,3695,3695,3695,3695,43
20240403,101900,133041160,3695,3695,3695,3695,255
20240403,101800,132098935,3695,3695,3695,3695,92
20240403,101700,131758995,3700,3700,3700,3700,762
20240403,101600,128939595,3700,3700,3700,3700,0
20240403,101500,128939595,3700,3700,3700,3700,1250
20240403,101400,124314595,3700,3700,3700,3700,200
20240403,101300,123574595,3700,3700,3700,3700,1070
20240403,101200,119615595,3700,3700,3700,3700,1
20240403,101100,119611895,3700,3700,3700,3700,276
20240403,101000,118590695,3695,3705,3705,3695,185
20240403,100900,117907110,3695,3695,3695,3695,876
20240403,100800,114670290,3695,3695,3695,3695,124
20240403,100700,114212110,3705,3705,3705,3705,20
20240403,100600,114138010,3705,3705,3705,3705,1
20240403,100500,114134305,3695,3695,3695,3695,3
20240403,100400,114123220,3685,3695,3695,3685,2262
20240403,100300,105777670,3695,3695,3695,3695,266
20240403,100200,104794800,3700,3700,3700,3700,3
20240403,100100,104783700,3700,3700,3700,3700,2
20240403,100000,104776300,3700,3695,3700,3695,135
20240403,095900,104276975,3695,3695,3695,3695,0
20240403,095800,104276975,3695,3695,3695,3695,120
20240403,095700,103833575,3700,3700,3700,3695,518
20240403,095600,101919075,3700,3695,3700,3695,314
20240403,095500,100758275,3690,3695,3695,3690,454
20240403,095400,99081850,3695,3695,3695,3695,280
20240403,095300,98047250,3695,3695,3695,3695,2
20240403,095200,98039860,3695,3695,3695,3695,23
20240403,095100,97954875,3690,3695,3695,3690,170
20240403,095000,97327545,3690,3690,3690,3690,24
20240403,094900,97238985,3695,3700,3700,3695,2128
20240403,094800,89375520,3705,3695,3705,3695,107
20240403,094700,88980085,3700,3700,3700,3700,0
20240403,094600,88980085,3700,3705,3705,3700,1386
20240403,094500,83850120,3715,3715,3715,3715,0
20240403,094400,83850120,3715,3715,3715,3715,0
20240403,094300,83850120,3715,3715,3715,3715,0
20240403,094200,83850120,3715,3715,3715,3715,109
20240403,094100,83445185,3715,3715,3715,3715,250
20240403,094000,82516435,3715,3715,3715,3715,36
20240403,093900,82382695,3715,3715,3715,3715,0
20240403,093800,82382695,3715,3705,3715,3705,33
20240403,093700,82260130,3710,3710,3710,3710,272
20240403,093600,81251010,3710,3705,3710,3705,447
20240403,093500,79594870,3705,3705,3705,3705,70
20240403,093400,79335520,3710,3710,3710,3710,6
20240403,093300,79313260,3705,3705,3705,3705,1
20240403,093200,79309555,3705,3715,3715,3700,145
20240403,093100,78772435,3700,3700,3700,3700,0
20240403,093000,78772435,3700,3700,3700,3700,707
20240403,092900,76156535,3700,3700,3700,3700,100
20240403,092800,75786535,3720,3720,3720,3720,0
20240403,092700,75786535,3720,3720,3720,3720,0
20240403,092600,75786535,3720,3725,3725,3720,183
20240403,092500,75105725,3725,3720,3725,3720,186
20240403,092400,74413755,3720,3720,3720,3720,4
20240403,092300,74398875,3720,3710,3720,3700,3503
20240403,092200,61387095,3710,3710,3710,3710,0
20240403,092100,61387095,3710,3710,3710,3710,1
20240403,092000,61383385,3700,3710,3710,3700,851
20240403,091900,58231170,3710,3705,3710,3705,1025
20240403,091800,54433495,3705,3710,3710,3705,152
20240403,091700,53869725,3710,3710,3710,3710,0
20240403,091600,53869725,3710,3710,3710,3710,605
20240403,091500,51625175,3705,3710,3710,3705,23
20240403,091400,51539855,3710,3710,3710,3710,52
20240403,091300,51346935,3710,3705,3710,3705,52
20240403,091200,51154020,3700,3700,3700,3695,831
20240403,091100,48080955,3700,3700,3700,3700,266
20240403,091000,47096755,3710,3695,3710,3695,24
20240403,090900,47008030,3710,3705,3710,3695,1236
20240403,090800,42436745,3705,3710,3710,3705,1425
20240403,090700,37150010,3710,3710,3710,3700,5025
20240403,090600,18546925,3710,3720,3720,3710,46
20240403,090500,18376245,3705,3705,3705,3705,220
20240403,090400,17561145,3705,3710,3720,3705,883
20240403,090300,14287095,3705,3705,3705,3705,56
20240403,090200,14079615,3705,3705,3720,3700,791
20240403,090100,11151940,3725,3705,3725,3705,360
20240403,090000,9818040,3700,3740,3745,3700,2596