KissMeData/016880/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,185700,239751239,1210,1210,1210,1210,8456
20240403,185600,239751239,1210,1210,1210,1210,0
20240403,185500,239751239,1210,1210,1210,1210,0
20240403,185400,239751239,1210,1210,1210,1210,0
20240403,185300,239751239,1210,1210,1210,1210,0
20240403,185200,239751239,1210,1210,1210,1210,0
20240403,185100,239751239,1210,1210,1210,1210,0
20240403,185000,239751239,1210,1210,1210,1210,0
20240403,184900,239751239,1210,1210,1210,1210,0
20240403,184800,239751239,1210,1210,1210,1210,0
20240403,184700,239751239,1210,1210,1210,1210,0
20240403,184600,239751239,1210,1210,1210,1210,0
20240403,184500,239751239,1210,1210,1210,1210,0
20240403,184400,239751239,1210,1210,1210,1210,0
20240403,184300,239751239,1210,1210,1210,1210,0
20240403,184200,239751239,1210,1210,1210,1210,0
20240403,184100,239751239,1210,1210,1210,1210,0
20240403,184000,239751239,1210,1210,1210,1210,0
20240403,183900,239751239,1210,1210,1210,1210,0
20240403,183800,239751239,1210,1210,1210,1210,0
20240403,183700,239751239,1210,1210,1210,1210,0
20240403,183600,239751239,1210,1210,1210,1210,0
20240403,183500,239751239,1210,1210,1210,1210,0
20240403,183400,239751239,1210,1210,1210,1210,0
20240403,183300,239751239,1210,1210,1210,1210,0
20240403,183200,239751239,1210,1210,1210,1210,0
20240403,183100,239751239,1210,1210,1210,1210,0
20240403,183000,239751239,1210,1210,1210,1210,0
20240403,182900,239751239,1210,1210,1210,1210,0
20240403,182800,239751239,1210,1210,1210,1210,0
20240403,182700,239751239,1210,1210,1210,1210,8456
20240403,182600,239751239,1210,1210,1210,1210,0
20240403,182500,239751239,1210,1210,1210,1210,0
20240403,182400,239751239,1210,1210,1210,1210,0
20240403,182300,239751239,1210,1210,1210,1210,0
20240403,182200,239751239,1210,1210,1210,1210,0
20240403,182100,239751239,1210,1210,1210,1210,0
20240403,182000,239751239,1210,1210,1210,1210,0
20240403,181900,239751239,1210,1210,1210,1210,0
20240403,181800,239751239,1210,1210,1210,1210,0
20240403,181700,239751239,1210,1210,1210,1210,0
20240403,181600,239751239,1210,1210,1210,1210,0
20240403,181500,239751239,1210,1210,1210,1210,0
20240403,181400,239751239,1210,1210,1210,1210,0
20240403,181300,239751239,1210,1210,1210,1210,0
20240403,181200,239751239,1210,1210,1210,1210,0
20240403,181100,239751239,1210,1210,1210,1210,0
20240403,181000,239751239,1210,1210,1210,1210,0
20240403,180900,239751239,1210,1210,1210,1210,0
20240403,180800,239751239,1210,1210,1210,1210,0
20240403,180700,239751239,1210,1210,1210,1210,0
20240403,180600,239751239,1210,1210,1210,1210,0
20240403,180500,239751239,1210,1210,1210,1210,0
20240403,180400,239751239,1210,1210,1210,1210,0
20240403,180300,239751239,1210,1210,1210,1210,0
20240403,180200,239751239,1210,1210,1210,1210,0
20240403,180100,239751239,1210,1210,1210,1210,0
20240403,180000,239751239,1210,1210,1210,1210,0
20240403,175900,239751239,1210,1210,1210,1210,0
20240403,175800,239751239,1210,1210,1210,1210,0
20240403,175700,239751239,1210,1210,1210,1210,8456
20240403,175600,239751239,1210,1210,1210,1210,0
20240403,175500,239751239,1210,1210,1210,1210,0
20240403,175400,239751239,1210,1210,1210,1210,0
20240403,175300,239751239,1210,1210,1210,1210,0
20240403,175200,239751239,1210,1210,1210,1210,0
20240403,175100,239751239,1210,1210,1210,1210,0
20240403,175000,239751239,1210,1210,1210,1210,0
20240403,174900,239751239,1210,1210,1210,1210,0
20240403,174800,239751239,1210,1210,1210,1210,0
20240403,174700,239751239,1210,1210,1210,1210,0
20240403,174600,239751239,1210,1210,1210,1210,0
20240403,174500,239751239,1210,1210,1210,1210,0
20240403,174400,239751239,1210,1210,1210,1210,0
20240403,174300,239751239,1210,1210,1210,1210,0
20240403,174200,239751239,1210,1210,1210,1210,0
20240403,174100,239751239,1210,1210,1210,1210,0
20240403,174000,239751239,1210,1210,1210,1210,0
20240403,173900,239751239,1210,1210,1210,1210,0
20240403,173800,239751239,1210,1210,1210,1210,0
20240403,173700,239751239,1210,1210,1210,1210,0
20240403,173600,239751239,1210,1210,1210,1210,0
20240403,173500,239751239,1210,1210,1210,1210,0
20240403,173400,239751239,1210,1210,1210,1210,0
20240403,173300,239751239,1210,1210,1210,1210,0
20240403,173200,239751239,1210,1210,1210,1210,0
20240403,173100,239751239,1210,1210,1210,1210,0
20240403,173000,239751239,1210,1210,1210,1210,0
20240403,172900,239751239,1210,1210,1210,1210,0
20240403,172800,239751239,1210,1210,1210,1210,0
20240403,172700,239751239,1210,1210,1210,1210,8456
20240403,172600,239751239,1210,1210,1210,1210,0
20240403,172500,239751239,1210,1210,1210,1210,0
20240403,172400,239751239,1210,1210,1210,1210,0
20240403,172300,239751239,1210,1210,1210,1210,0
20240403,172200,239751239,1210,1210,1210,1210,0
20240403,172100,239751239,1210,1210,1210,1210,0
20240403,172000,239751239,1210,1210,1210,1210,0
20240403,171900,239751239,1210,1210,1210,1210,0
20240403,171800,239751239,1210,1210,1210,1210,0
20240403,171700,239751239,1210,1210,1210,1210,0
20240403,171600,239751239,1210,1210,1210,1210,0
20240403,171500,239751239,1210,1210,1210,1210,0
20240403,171400,239751239,1210,1210,1210,1210,0
20240403,171300,239751239,1210,1210,1210,1210,0
20240403,171200,239751239,1210,1210,1210,1210,0
20240403,171100,239751239,1210,1210,1210,1210,0
20240403,171000,239751239,1210,1210,1210,1210,0
20240403,170900,239751239,1210,1210,1210,1210,0
20240403,170800,239751239,1210,1210,1210,1210,0
20240403,170700,239751239,1210,1210,1210,1210,0
20240403,170600,239751239,1210,1210,1210,1210,0
20240403,170500,239751239,1210,1210,1210,1210,0
20240403,170400,239751239,1210,1210,1210,1210,0
20240403,170300,239751239,1210,1210,1210,1210,0
20240403,170200,239751239,1210,1210,1210,1210,0
20240403,170100,239751239,1210,1210,1210,1210,0
20240403,170000,239751239,1210,1210,1210,1210,0
20240403,165900,239751239,1210,1210,1210,1210,0
20240403,165800,239751239,1210,1210,1210,1210,0
20240403,165700,239751239,1210,1210,1210,1210,8456
20240403,165600,239751239,1210,1210,1210,1210,0
20240403,165500,239751239,1210,1210,1210,1210,0
20240403,165400,239751239,1210,1210,1210,1210,0
20240403,165300,239751239,1210,1210,1210,1210,0
20240403,165200,239751239,1210,1210,1210,1210,0
20240403,165100,239751239,1210,1210,1210,1210,0
20240403,165000,239751239,1210,1210,1210,1210,0
20240403,164900,239751239,1210,1210,1210,1210,0
20240403,164800,239751239,1210,1210,1210,1210,0
20240403,164700,239751239,1210,1210,1210,1210,0
20240403,164600,239751239,1210,1210,1210,1210,0
20240403,164500,239751239,1210,1210,1210,1210,0
20240403,164400,239751239,1210,1210,1210,1210,0
20240403,164300,239751239,1210,1210,1210,1210,0
20240403,164200,239751239,1210,1210,1210,1210,0
20240403,164100,239751239,1210,1210,1210,1210,0
20240403,164000,239751239,1210,1210,1210,1210,0
20240403,163900,239751239,1210,1210,1210,1210,0
20240403,163800,239751239,1210,1210,1210,1210,0
20240403,163700,239751239,1210,1210,1210,1210,0
20240403,163600,239751239,1210,1210,1210,1210,0
20240403,163500,239751239,1210,1210,1210,1210,0
20240403,163400,239751239,1210,1210,1210,1210,0
20240403,163300,239751239,1210,1210,1210,1210,0
20240403,163200,239751239,1210,1210,1210,1210,0
20240403,163100,239751239,1210,1210,1210,1210,0
20240403,163000,239751239,1210,1210,1210,1210,0
20240403,162900,239751239,1210,1210,1210,1210,0
20240403,162800,239751239,1210,1210,1210,1210,0
20240403,162700,239751239,1210,1210,1210,1210,8456
20240403,162600,239751239,1210,1210,1210,1210,0
20240403,162500,239751239,1210,1210,1210,1210,0
20240403,162400,239751239,1210,1210,1210,1210,0
20240403,162300,239751239,1210,1210,1210,1210,0
20240403,162200,239751239,1210,1210,1210,1210,0
20240403,162100,239751239,1210,1210,1210,1210,0
20240403,162000,239751239,1210,1210,1210,1210,0
20240403,161900,239751239,1210,1210,1210,1210,0
20240403,161800,239751239,1210,1210,1210,1210,0
20240403,161700,239751239,1210,1210,1210,1210,0
20240403,161600,239751239,1210,1210,1210,1210,0
20240403,161500,239751239,1210,1210,1210,1210,0
20240403,161400,239751239,1210,1210,1210,1210,0
20240403,161300,239751239,1210,1210,1210,1210,0
20240403,161200,239751239,1210,1210,1210,1210,0
20240403,161100,239751239,1210,1210,1210,1210,0
20240403,161000,239751239,1210,1210,1210,1210,0
20240403,160900,239751239,1210,1210,1210,1210,0
20240403,160800,239751239,1210,1210,1210,1210,0
20240403,160700,239751239,1210,1210,1210,1210,0
20240403,160600,239751239,1210,1210,1210,1210,0
20240403,160500,239751239,1210,1210,1210,1210,0
20240403,160400,239751239,1210,1210,1210,1210,0
20240403,160300,239751239,1210,1210,1210,1210,0
20240403,160200,239751239,1210,1210,1210,1210,0
20240403,160100,239751239,1210,1210,1210,1210,0
20240403,160000,239751239,1210,1210,1210,1210,0
20240403,155900,239751239,1210,1210,1210,1210,0
20240403,155800,239751239,1210,1210,1210,1210,0
20240403,155700,239751239,1210,1210,1210,1210,8456
20240403,155600,239751239,1210,1210,1210,1210,0
20240403,155500,239751239,1210,1210,1210,1210,0
20240403,155400,239751239,1210,1210,1210,1210,0
20240403,155300,239751239,1210,1210,1210,1210,0
20240403,155200,239751239,1210,1210,1210,1210,0
20240403,155100,239751239,1210,1210,1210,1210,0
20240403,155000,239751239,1210,1210,1210,1210,0
20240403,154900,239751239,1210,1210,1210,1210,0
20240403,154800,239751239,1210,1210,1210,1210,0
20240403,154700,239751239,1210,1210,1210,1210,0
20240403,154600,239751239,1210,1210,1210,1210,0
20240403,154500,239751239,1210,1210,1210,1210,0
20240403,154400,239751239,1210,1210,1210,1210,0
20240403,154300,239751239,1210,1210,1210,1210,0
20240403,154200,239751239,1210,1210,1210,1210,0
20240403,154100,239751239,1210,1210,1210,1210,0
20240403,154000,239751239,1210,1210,1210,1210,0
20240403,153900,239751239,1210,1210,1210,1210,0
20240403,153800,239751239,1210,1210,1210,1210,0
20240403,153700,239751239,1210,1210,1210,1210,0
20240403,153600,239751239,1210,1210,1210,1210,0
20240403,153500,239751239,1210,1210,1210,1210,0
20240403,153400,239751239,1210,1210,1210,1210,0
20240403,153300,239751239,1210,1210,1210,1210,0
20240403,153200,239751239,1210,1210,1210,1210,0
20240403,153100,239751239,1210,1210,1210,1210,0
20240403,153000,239751239,1210,1210,1210,1210,8456
20240403,152900,229519479,1208,1208,1208,1208,0
20240403,152800,229519479,1208,1208,1208,1208,0
20240403,152700,229519479,1208,1208,1208,1208,0
20240403,152600,229519479,1208,1208,1208,1208,0
20240403,152500,229519479,1208,1208,1208,1208,0
20240403,152400,229519479,1208,1208,1208,1208,0
20240403,152300,229519479,1208,1208,1208,1208,0
20240403,152200,229519479,1208,1208,1208,1208,0
20240403,152100,229519479,1208,1208,1208,1208,0
20240403,152000,229519479,1208,1208,1208,1208,0
20240403,151900,229519479,1208,1205,1208,1205,28
20240403,151800,229485715,1205,1207,1207,1205,1125
20240403,151700,228129635,1207,1207,1207,1207,187
20240403,151600,227903926,1207,1207,1207,1206,552
20240403,151500,227238162,1205,1207,1207,1205,780
20240403,151400,226297575,1206,1206,1206,1206,181
20240403,151300,226079289,1206,1206,1206,1206,9
20240403,151200,226068435,1206,1204,1206,1204,383
20240403,151100,225607119,1204,1204,1204,1204,318
20240403,151000,225224247,1204,1206,1206,1204,188
20240403,150900,224997727,1202,1203,1203,1202,188
20240403,150800,224771747,1206,1203,1206,1203,17
20240403,150700,224751293,1203,1204,1204,1203,16
20240403,150600,224732041,1206,1206,1206,1206,3
20240403,150500,224728423,1203,1203,1203,1203,200
20240403,150400,224487823,1203,1203,1203,1203,133
20240403,150300,224327824,1203,1203,1203,1203,373
20240403,150200,223879105,1204,1205,1205,1204,28
20240403,150100,223845375,1206,1206,1206,1206,0
20240403,150000,223845375,1206,1206,1206,1206,69
20240403,145900,223762161,1206,1206,1206,1206,0
20240403,145800,223762161,1206,1206,1206,1206,0
20240403,145700,223762161,1206,1206,1206,1206,0
20240403,145600,223762161,1206,1206,1206,1206,0
20240403,145500,223762161,1206,1206,1206,1204,840
20240403,145400,222749509,1206,1206,1206,1206,17
20240403,145300,222729007,1206,1206,1206,1206,0
20240403,145200,222729007,1206,1206,1206,1206,1
20240403,145100,222727801,1202,1202,1202,1202,0
20240403,145000,222727801,1202,1202,1202,1202,0
20240403,144900,222727801,1202,1202,1202,1202,0
20240403,144800,222727801,1202,1202,1202,1202,0
20240403,144700,222727801,1202,1206,1206,1202,2091
20240403,144600,220212276,1206,1206,1206,1206,10
20240403,144500,220200216,1208,1208,1208,1208,0
20240403,144400,220200216,1208,1208,1208,1208,0
20240403,144300,220200216,1208,1208,1208,1208,300
20240403,144200,219837816,1206,1206,1206,1206,100
20240403,144100,219717216,1206,1206,1206,1206,235
20240403,144000,219433806,1205,1208,1208,1205,272
20240403,143900,219105928,1207,1207,1207,1207,1
20240403,143800,219104721,1208,1208,1208,1208,0
20240403,143700,219104721,1208,1208,1208,1208,0
20240403,143600,219104721,1208,1208,1208,1208,1
20240403,143500,219103513,1206,1206,1206,1206,0
20240403,143400,219103513,1206,1206,1206,1206,425
20240403,143300,218590963,1207,1207,1207,1207,100
20240403,143200,218470263,1207,1207,1207,1207,0
20240403,143100,218470263,1207,1208,1208,1207,101
20240403,143000,218348355,1207,1207,1207,1207,110
20240403,142900,218215585,1208,1208,1208,1208,10
20240403,142800,218203505,1208,1208,1208,1208,0
20240403,142700,218203505,1208,1207,1208,1207,590
20240403,142600,217491374,1207,1207,1207,1207,23
20240403,142500,217463613,1207,1207,1207,1207,70
20240403,142400,217379123,1206,1206,1206,1206,1
20240403,142300,217377917,1205,1205,1205,1205,2
20240403,142200,217375507,1206,1205,1206,1205,50
20240403,142100,217315208,1207,1204,1207,1204,2
20240403,142000,217312797,1202,1202,1202,1202,0
20240403,141900,217312797,1202,1203,1203,1202,480
20240403,141800,216735833,1202,1204,1204,1202,2978
20240403,141700,213154424,1206,1206,1206,1206,1
20240403,141600,213153218,1206,1205,1208,1205,202
20240403,141500,212909208,1203,1206,1207,1203,414
20240403,141400,212410715,1206,1206,1206,1206,1
20240403,141300,212409509,1209,1207,1209,1207,2
20240403,141200,212407093,1209,1209,1209,1209,0
20240403,141100,212407093,1209,1209,1209,1209,0
20240403,141000,212407093,1209,1209,1209,1209,1
20240403,140900,212405884,1204,1209,1209,1203,10932
20240403,140800,199231171,1209,1209,1209,1209,328
20240403,140700,198834619,1209,1209,1209,1209,0
20240403,140600,198834619,1209,1208,1209,1208,701
20240403,140500,197987810,1208,1208,1208,1208,0
20240403,140400,197987810,1208,1208,1208,1208,0
20240403,140300,197987810,1208,1208,1208,1208,0
20240403,140200,197987810,1208,1208,1208,1208,0
20240403,140100,197987810,1208,1208,1208,1208,19
20240403,140000,197964858,1208,1208,1208,1208,1
20240403,135900,197963650,1204,1204,1204,1204,100
20240403,135800,197843250,1204,1204,1204,1204,563
20240403,135700,197165398,1204,1204,1204,1204,0
20240403,135600,197165398,1204,1204,1204,1204,115
20240403,135500,197026938,1208,1208,1208,1208,0
20240403,135400,197026938,1208,1208,1208,1208,15
20240403,135300,197008818,1208,1208,1208,1208,0
20240403,135200,197008818,1208,1208,1208,1208,0
20240403,135100,197008818,1208,1208,1208,1208,0
20240403,135000,197008818,1208,1208,1208,1208,0
20240403,134900,197008818,1208,1208,1208,1208,1
20240403,134800,197007610,1204,1204,1204,1204,384
20240403,134700,196545274,1208,1208,1208,1208,0
20240403,134600,196545274,1208,1205,1208,1205,548
20240403,134500,195883293,1205,1205,1205,1205,6
20240403,134400,195876063,1205,1205,1205,1205,0
20240403,134300,195876063,1205,1206,1206,1205,600
20240403,134200,195153062,1205,1205,1205,1205,0
20240403,134100,195153062,1205,1205,1205,1205,0
20240403,134000,195153062,1205,1206,1206,1205,819
20240403,133900,194165729,1206,1206,1206,1206,0
20240403,133800,194165729,1206,1206,1206,1206,0
20240403,133700,194165729,1206,1206,1206,1206,162
20240403,133600,193970357,1206,1206,1206,1206,0
20240403,133500,193970357,1206,1206,1206,1206,98
20240403,133400,193852169,1206,1206,1206,1206,33
20240403,133300,193812371,1207,1207,1207,1207,0
20240403,133200,193812371,1207,1207,1207,1207,10
20240403,133100,193800301,1207,1207,1207,1207,1
20240403,133000,193799094,1206,1206,1206,1206,0
20240403,132900,193799094,1206,1206,1206,1206,129
20240403,132800,193643520,1206,1206,1206,1206,97
20240403,132700,193526538,1207,1207,1207,1207,11
20240403,132600,193513261,1208,1208,1208,1208,10
20240403,132500,193501181,1208,1208,1208,1208,4
20240403,132400,193496349,1208,1208,1208,1208,10
20240403,132300,193484269,1206,1206,1206,1206,214
20240403,132200,193226185,1208,1208,1208,1208,0
20240403,132100,193226185,1208,1208,1208,1208,0
20240403,132000,193226185,1208,1208,1208,1208,0
20240403,131900,193226185,1208,1208,1208,1208,0
20240403,131800,193226185,1208,1208,1208,1208,20
20240403,131700,193202025,1206,1206,1206,1206,0
20240403,131600,193202025,1206,1206,1206,1206,622
20240403,131500,192451893,1207,1207,1208,1207,12
20240403,131400,192437408,1208,1208,1208,1208,30
20240403,131300,192401168,1208,1208,1208,1208,0
20240403,131200,192401168,1208,1208,1208,1208,0
20240403,131100,192401168,1208,1208,1208,1208,15
20240403,131000,192383048,1208,1208,1208,1208,10
20240403,130900,192370968,1208,1206,1208,1206,290
20240403,130800,192021208,1206,1206,1206,1206,0
20240403,130700,192021208,1206,1206,1206,1206,1393
20240403,130600,190341250,1208,1208,1208,1208,0
20240403,130500,190341250,1208,1208,1208,1208,0
20240403,130400,190341250,1208,1208,1208,1208,10
20240403,130300,190329170,1206,1207,1207,1206,184
20240403,130200,190107258,1208,1208,1208,1208,0
20240403,130100,190107258,1208,1208,1208,1208,0
20240403,130000,190107258,1208,1208,1208,1208,0
20240403,125900,190107258,1208,1207,1208,1207,3
20240403,125800,190103636,1208,1208,1208,1208,1
20240403,125700,190102428,1208,1208,1208,1208,0
20240403,125600,190102428,1208,1208,1208,1208,10
20240403,125500,190090348,1207,1207,1207,1207,0
20240403,125400,190090348,1207,1207,1207,1207,367
20240403,125300,189647379,1209,1208,1209,1207,201
20240403,125200,189404763,1208,1208,1208,1208,0
20240403,125100,189404763,1208,1208,1208,1208,0
20240403,125000,189404763,1208,1208,1208,1208,0
20240403,124900,189404763,1208,1208,1208,1208,0
20240403,124800,189404763,1208,1208,1208,1208,0
20240403,124700,189404763,1208,1208,1208,1208,600
20240403,124600,188679963,1209,1208,1209,1208,989
20240403,124500,187484762,1208,1208,1208,1208,19
20240403,124400,187461810,1207,1207,1207,1207,74
20240403,124300,187372492,1207,1207,1207,1207,71
20240403,124200,187286795,1206,1206,1206,1206,11
20240403,124100,187273529,1208,1208,1208,1208,0
20240403,124000,187273529,1208,1208,1208,1208,0
20240403,123900,187273529,1208,1208,1208,1208,0
20240403,123800,187273529,1208,1208,1208,1208,0
20240403,123700,187273529,1208,1207,1208,1207,3523
20240403,123600,183021267,1207,1207,1207,1207,1001
20240403,123500,181813060,1207,1206,1207,1206,1094
20240403,123400,180492695,1207,1207,1207,1207,0
20240403,123300,180492695,1207,1207,1207,1207,1000
20240403,123200,179285695,1207,1205,1207,1205,89
20240403,123100,179178430,1207,1207,1207,1207,0
20240403,123000,179178430,1207,1207,1207,1207,2
20240403,122900,179176016,1205,1205,1205,1205,168
20240403,122800,178973576,1205,1205,1205,1205,2
20240403,122700,178971166,1205,1205,1205,1205,0
20240403,122600,178971166,1205,1205,1205,1205,0
20240403,122500,178971166,1205,1205,1205,1205,0
20240403,122400,178971166,1205,1205,1205,1205,0
20240403,122300,178971166,1205,1205,1205,1205,435
20240403,122200,178446991,1209,1209,1209,1209,0
20240403,122100,178446991,1209,1209,1209,1209,0
20240403,122000,178446991,1209,1209,1209,1209,0
20240403,121900,178446991,1209,1209,1209,1209,0
20240403,121800,178446991,1209,1208,1209,1208,98
20240403,121700,178328606,1209,1208,1209,1208,94
20240403,121600,178215053,1208,1209,1209,1208,2
20240403,121500,178212636,1205,1209,1209,1205,458
20240403,121400,177660654,1209,1208,1209,1208,977
20240403,121300,176479553,1209,1209,1209,1209,0
20240403,121200,176479553,1209,1209,1209,1209,5
20240403,121100,176473508,1209,1205,1209,1205,12
20240403,121000,176459040,1209,1205,1209,1205,284
20240403,120900,176115997,1209,1209,1209,1209,0
20240403,120800,176115997,1209,1209,1209,1209,0
20240403,120700,176115997,1209,1209,1209,1209,0
20240403,120600,176115997,1209,1208,1209,1208,100
20240403,120500,175995135,1209,1209,1209,1209,0
20240403,120400,175995135,1209,1209,1209,1209,0
20240403,120300,175995135,1209,1209,1209,1209,0
20240403,120200,175995135,1209,1207,1209,1207,4
20240403,120100,175990304,1206,1205,1206,1205,1192
20240403,120000,174552793,1205,1204,1205,1204,2325
20240403,115900,171752729,1204,1204,1204,1204,18
20240403,115800,171731057,1204,1204,1204,1204,0
20240403,115700,171731057,1204,1204,1204,1204,20
20240403,115600,171706977,1204,1204,1204,1204,0
20240403,115500,171706977,1204,1204,1204,1204,0
20240403,115400,171706977,1204,1204,1204,1204,1
20240403,115300,171705773,1204,1203,1204,1203,404
20240403,115200,171219760,1203,1203,1203,1203,0
20240403,115100,171219760,1203,1203,1203,1203,0
20240403,115000,171219760,1203,1203,1203,1203,0
20240403,114900,171219760,1203,1203,1203,1203,223
20240403,114800,170951491,1203,1203,1203,1203,25
20240403,114700,170921416,1203,1203,1203,1203,0
20240403,114600,170921416,1203,1203,1203,1203,0
20240403,114500,170921416,1203,1203,1203,1203,0
20240403,114400,170921416,1203,1203,1203,1203,0
20240403,114300,170921416,1203,1203,1203,1203,0
20240403,114200,170921416,1203,1201,1203,1201,175
20240403,114100,170711239,1201,1201,1201,1201,1666
20240403,114000,168710373,1201,1203,1203,1201,565
20240403,113900,168031794,1203,1203,1203,1203,8
20240403,113800,168022170,1203,1203,1203,1203,1
20240403,113700,168020967,1201,1201,1201,1201,0
20240403,113600,168020967,1201,1201,1201,1201,0
20240403,113500,168020967,1201,1201,1201,1201,0
20240403,113400,168020967,1201,1201,1201,1201,0
20240403,113300,168020967,1201,1201,1201,1201,0
20240403,113200,168020967,1201,1201,1201,1201,0
20240403,113100,168020967,1201,1201,1201,1201,182
20240403,113000,167802385,1201,1201,1201,1201,0
20240403,112900,167802385,1201,1201,1201,1201,250
20240403,112800,167502135,1201,1201,1201,1201,0
20240403,112700,167502135,1201,1202,1202,1201,1111
20240403,112600,166167802,1202,1202,1202,1202,0
20240403,112500,166167802,1202,1202,1202,1202,59
20240403,112400,166096884,1202,1202,1202,1202,0
20240403,112300,166096884,1202,1202,1202,1202,11
20240403,112200,166083662,1202,1202,1202,1202,0
20240403,112100,166083662,1202,1202,1202,1202,2061
20240403,112000,163606340,1202,1202,1202,1202,663
20240403,111900,162809414,1202,1202,1202,1202,1559
20240403,111800,160935496,1203,1203,1203,1203,1
20240403,111700,160934293,1203,1203,1203,1203,0
20240403,111600,160934293,1203,1203,1203,1203,25
20240403,111500,160904218,1203,1202,1203,1202,327
20240403,111400,160511137,1202,1202,1202,1202,243
20240403,111300,160219051,1203,1203,1203,1203,100
20240403,111200,160098751,1203,1203,1203,1203,100
20240403,111100,159978451,1202,1202,1202,1202,122
20240403,111000,159831807,1203,1203,1204,1203,45
20240403,110900,159777671,1202,1201,1202,1201,968
20240403,110800,158614136,1200,1200,1200,1200,0
20240403,110700,158614136,1200,1201,1201,1200,5242
20240403,110600,152323367,1200,1200,1200,1200,0
20240403,110500,152323367,1200,1200,1200,1200,0
20240403,110400,152323367,1200,1201,1201,1200,42
20240403,110300,152272966,1199,1201,1201,1199,3500
20240403,110200,148073346,1200,1200,1200,1200,0
20240403,110100,148073346,1200,1200,1200,1200,0
20240403,110000,148073346,1200,1203,1203,1200,5007
20240403,105900,142064254,1203,1203,1203,1203,0
20240403,105800,142064254,1203,1203,1203,1203,50
20240403,105700,142004104,1203,1202,1204,1202,221
20240403,105600,141738455,1202,1202,1202,1202,283
20240403,105500,141398289,1204,1204,1204,1204,101
20240403,105400,141276685,1202,1202,1202,1202,0
20240403,105300,141276685,1202,1204,1204,1202,110
20240403,105200,141144445,1204,1202,1204,1202,29
20240403,105100,141109585,1202,1202,1202,1202,246
20240403,105000,140813893,1201,1201,1201,1201,208
20240403,104900,140564085,1202,1202,1202,1202,100
20240403,104800,140443885,1201,1201,1201,1201,0
20240403,104700,140443885,1201,1203,1203,1198,1211
20240403,104600,138992595,1204,1200,1204,1197,7050
20240403,104500,130549691,1199,1200,1200,1199,1000
20240403,104400,129350333,1200,1204,1204,1200,4819
20240403,104300,123561455,1204,1204,1204,1204,392
20240403,104200,123089487,1205,1204,1205,1204,105
20240403,104100,122962963,1204,1204,1204,1204,479
20240403,104000,122386247,1204,1204,1204,1204,0
20240403,103900,122386247,1204,1204,1204,1204,0
20240403,103800,122386247,1204,1204,1204,1204,21
20240403,103700,122360963,1204,1204,1204,1204,0
20240403,103600,122360963,1204,1204,1204,1204,424
20240403,103500,121850467,1203,1203,1203,1203,83
20240403,103400,121750618,1203,1203,1203,1203,0
20240403,103300,121750618,1203,1204,1204,1203,342
20240403,103200,121339189,1204,1204,1204,1204,17
20240403,103100,121318721,1203,1203,1203,1203,79
20240403,103000,121223684,1204,1204,1204,1204,1020
20240403,102900,119995604,1202,1200,1202,1199,351
20240403,102800,119574604,1202,1202,1202,1202,10
20240403,102700,119562584,1197,1202,1204,1197,7388
20240403,102600,110702018,1202,1202,1202,1202,0
20240403,102500,110702018,1202,1202,1202,1201,1621
20240403,102400,108754576,1202,1202,1202,1202,139
20240403,102300,108587498,1202,1202,1202,1202,0
20240403,102200,108587498,1202,1202,1202,1202,500
20240403,102100,107986498,1202,1202,1202,1202,0
20240403,102000,107986498,1202,1202,1202,1202,705
20240403,101900,107139088,1202,1202,1202,1202,42
20240403,101800,107088604,1202,1202,1202,1200,2956
20240403,101700,103538796,1201,1201,1201,1201,181
20240403,101600,103321415,1206,1206,1206,1206,100
20240403,101500,103200815,1198,1206,1206,1198,39568
20240403,101400,55675401,1207,1207,1207,1207,0
20240403,101300,55675401,1207,1207,1207,1207,21
20240403,101200,55650054,1206,1206,1206,1206,0
20240403,101100,55650054,1206,1206,1206,1206,0
20240403,101000,55650054,1206,1206,1206,1206,154
20240403,100900,55464330,1206,1206,1206,1206,0
20240403,100800,55464330,1206,1207,1210,1206,231
20240403,100700,55185643,1211,1211,1211,1211,0
20240403,100600,55185643,1211,1211,1211,1211,0
20240403,100500,55185643,1211,1211,1211,1211,2
20240403,100400,55183221,1206,1206,1206,1206,62
20240403,100300,55108449,1206,1206,1206,1206,156
20240403,100200,54920313,1206,1206,1206,1206,0
20240403,100100,54920313,1206,1206,1206,1206,826
20240403,100000,53924157,1206,1208,1208,1206,159
20240403,095900,53732356,1206,1206,1206,1206,0
20240403,095800,53732356,1206,1206,1206,1206,0
20240403,095700,53732356,1206,1206,1206,1206,1099
20240403,095600,52406962,1206,1206,1206,1206,0
20240403,095500,52406962,1206,1206,1206,1206,1
20240403,095400,52405756,1207,1207,1207,1207,260
20240403,095300,52091936,1207,1207,1207,1207,2
20240403,095200,52089522,1207,1207,1207,1207,1
20240403,095100,52088315,1206,1206,1207,1206,2061
20240403,095000,49602748,1207,1208,1208,1207,67
20240403,094900,49521833,1208,1211,1211,1207,3800
20240403,094800,44934108,1209,1211,1211,1209,85
20240403,094700,44831175,1211,1211,1211,1211,15
20240403,094600,44813010,1211,1211,1211,1211,1
20240403,094500,44811799,1208,1208,1208,1208,0
20240403,094400,44811799,1208,1208,1208,1208,14
20240403,094300,44794887,1208,1208,1208,1208,240
20240403,094200,44504967,1208,1208,1208,1208,0
20240403,094100,44504967,1208,1208,1208,1208,179
20240403,094000,44288735,1208,1208,1208,1208,40
20240403,093900,44240415,1208,1208,1208,1208,700
20240403,093800,43394815,1208,1208,1208,1208,15
20240403,093700,43376695,1208,1208,1208,1208,0
20240403,093600,43376695,1208,1208,1208,1208,560
20240403,093500,42700215,1208,1209,1209,1208,281
20240403,093400,42360749,1209,1212,1212,1209,20
20240403,093300,42336566,1208,1208,1208,1208,0
20240403,093200,42336566,1208,1212,1212,1208,104
20240403,093100,42210894,1212,1212,1212,1212,2
20240403,093000,42208470,1212,1212,1212,1212,30
20240403,092900,42172110,1206,1206,1206,1206,0
20240403,092800,42172110,1206,1212,1212,1206,4209
20240403,092700,37091659,1212,1212,1212,1212,0
20240403,092600,37091659,1212,1212,1212,1207,411
20240403,092500,36595541,1207,1212,1212,1207,155
20240403,092400,36408451,1206,1206,1206,1206,37
20240403,092300,36363829,1206,1212,1212,1206,7797
20240403,092200,26950217,1212,1212,1212,1212,100
20240403,092100,26829017,1212,1212,1212,1212,1
20240403,092000,26827805,1209,1212,1212,1209,343
20240403,091900,26413115,1209,1212,1212,1209,45
20240403,091800,26358690,1212,1212,1212,1212,254
20240403,091700,26050842,1212,1208,1212,1208,3
20240403,091600,26047214,1212,1209,1212,1209,1945
20240403,091500,23695442,1206,1209,1209,1206,1936
20240403,091400,21356174,1209,1209,1209,1209,165
20240403,091300,21156689,1209,1209,1209,1209,100
20240403,091200,21035789,1209,1207,1209,1205,638
20240403,091100,20265739,1207,1207,1207,1207,297
20240403,091000,19907260,1206,1208,1208,1206,4767
20240403,090900,14154067,1209,1209,1209,1209,176
20240403,090800,13941283,1212,1208,1212,1208,47
20240403,090700,13884467,1209,1212,1212,1209,1120
20240403,090600,12529070,1210,1215,1215,1210,4721
20240403,090500,6801668,1218,1218,1218,1218,0
20240403,090400,6801668,1218,1218,1218,1218,70
20240403,090300,6716408,1215,1218,1218,1215,602
20240403,090200,5984071,1219,1219,1219,1219,0
20240403,090100,5984071,1219,1225,1225,1219,1126
20240403,090000,4605477,1219,1220,1220,1219,3775