KissMeData/019490/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,185900,155838143,1190,1190,1190,1190,2057
20240403,185800,155838143,1190,1190,1190,1190,0
20240403,185700,155838143,1190,1190,1190,1190,0
20240403,185600,155838143,1190,1190,1190,1190,0
20240403,185500,155838143,1190,1190,1190,1190,0
20240403,185400,155838143,1190,1190,1190,1190,0
20240403,185300,155838143,1190,1190,1190,1190,0
20240403,185200,155838143,1190,1190,1190,1190,0
20240403,185100,155838143,1190,1190,1190,1190,0
20240403,185000,155838143,1190,1190,1190,1190,0
20240403,184900,155838143,1190,1190,1190,1190,0
20240403,184800,155838143,1190,1190,1190,1190,0
20240403,184700,155838143,1190,1190,1190,1190,0
20240403,184600,155838143,1190,1190,1190,1190,0
20240403,184500,155838143,1190,1190,1190,1190,0
20240403,184400,155838143,1190,1190,1190,1190,0
20240403,184300,155838143,1190,1190,1190,1190,0
20240403,184200,155838143,1190,1190,1190,1190,0
20240403,184100,155838143,1190,1190,1190,1190,0
20240403,184000,155838143,1190,1190,1190,1190,0
20240403,183900,155838143,1190,1190,1190,1190,0
20240403,183800,155838143,1190,1190,1190,1190,0
20240403,183700,155838143,1190,1190,1190,1190,0
20240403,183600,155838143,1190,1190,1190,1190,0
20240403,183500,155838143,1190,1190,1190,1190,0
20240403,183400,155838143,1190,1190,1190,1190,0
20240403,183300,155838143,1190,1190,1190,1190,0
20240403,183200,155838143,1190,1190,1190,1190,0
20240403,183100,155838143,1190,1190,1190,1190,0
20240403,183000,155838143,1190,1190,1190,1190,0
20240403,182900,155838143,1190,1190,1190,1190,2057
20240403,182800,155838143,1190,1190,1190,1190,0
20240403,182700,155838143,1190,1190,1190,1190,0
20240403,182600,155838143,1190,1190,1190,1190,0
20240403,182500,155838143,1190,1190,1190,1190,0
20240403,182400,155838143,1190,1190,1190,1190,0
20240403,182300,155838143,1190,1190,1190,1190,0
20240403,182200,155838143,1190,1190,1190,1190,0
20240403,182100,155838143,1190,1190,1190,1190,0
20240403,182000,155838143,1190,1190,1190,1190,0
20240403,181900,155838143,1190,1190,1190,1190,0
20240403,181800,155838143,1190,1190,1190,1190,0
20240403,181700,155838143,1190,1190,1190,1190,0
20240403,181600,155838143,1190,1190,1190,1190,0
20240403,181500,155838143,1190,1190,1190,1190,0
20240403,181400,155838143,1190,1190,1190,1190,0
20240403,181300,155838143,1190,1190,1190,1190,0
20240403,181200,155838143,1190,1190,1190,1190,0
20240403,181100,155838143,1190,1190,1190,1190,0
20240403,181000,155838143,1190,1190,1190,1190,0
20240403,180900,155838143,1190,1190,1190,1190,0
20240403,180800,155838143,1190,1190,1190,1190,0
20240403,180700,155838143,1190,1190,1190,1190,0
20240403,180600,155838143,1190,1190,1190,1190,0
20240403,180500,155838143,1190,1190,1190,1190,0
20240403,180400,155838143,1190,1190,1190,1190,0
20240403,180300,155838143,1190,1190,1190,1190,0
20240403,180200,155838143,1190,1190,1190,1190,0
20240403,180100,155838143,1190,1190,1190,1190,0
20240403,180000,155838143,1190,1190,1190,1190,0
20240403,175900,155838143,1190,1190,1190,1190,2057
20240403,175800,155838143,1190,1190,1190,1190,0
20240403,175700,155838143,1190,1190,1190,1190,0
20240403,175600,155838143,1190,1190,1190,1190,0
20240403,175500,155838143,1190,1190,1190,1190,0
20240403,175400,155838143,1190,1190,1190,1190,0
20240403,175300,155838143,1190,1190,1190,1190,0
20240403,175200,155838143,1190,1190,1190,1190,0
20240403,175100,155838143,1190,1190,1190,1190,0
20240403,175000,155838143,1190,1190,1190,1190,0
20240403,174900,155838143,1190,1190,1190,1190,0
20240403,174800,155838143,1190,1190,1190,1190,0
20240403,174700,155838143,1190,1190,1190,1190,0
20240403,174600,155838143,1190,1190,1190,1190,0
20240403,174500,155838143,1190,1190,1190,1190,0
20240403,174400,155838143,1190,1190,1190,1190,0
20240403,174300,155838143,1190,1190,1190,1190,0
20240403,174200,155838143,1190,1190,1190,1190,0
20240403,174100,155838143,1190,1190,1190,1190,0
20240403,174000,155838143,1190,1190,1190,1190,0
20240403,173900,155838143,1190,1190,1190,1190,0
20240403,173800,155838143,1190,1190,1190,1190,0
20240403,173700,155838143,1190,1190,1190,1190,0
20240403,173600,155838143,1190,1190,1190,1190,0
20240403,173500,155838143,1190,1190,1190,1190,0
20240403,173400,155838143,1190,1190,1190,1190,0
20240403,173300,155838143,1190,1190,1190,1190,0
20240403,173200,155838143,1190,1190,1190,1190,0
20240403,173100,155838143,1190,1190,1190,1190,0
20240403,173000,155838143,1190,1190,1190,1190,0
20240403,172900,155838143,1190,1190,1190,1190,2057
20240403,172800,155838143,1190,1190,1190,1190,0
20240403,172700,155838143,1190,1190,1190,1190,0
20240403,172600,155838143,1190,1190,1190,1190,0
20240403,172500,155838143,1190,1190,1190,1190,0
20240403,172400,155838143,1190,1190,1190,1190,0
20240403,172300,155838143,1190,1190,1190,1190,0
20240403,172200,155838143,1190,1190,1190,1190,0
20240403,172100,155838143,1190,1190,1190,1190,0
20240403,172000,155838143,1190,1190,1190,1190,0
20240403,171900,155838143,1190,1190,1190,1190,0
20240403,171800,155838143,1190,1190,1190,1190,0
20240403,171700,155838143,1190,1190,1190,1190,0
20240403,171600,155838143,1190,1190,1190,1190,0
20240403,171500,155838143,1190,1190,1190,1190,0
20240403,171400,155838143,1190,1190,1190,1190,0
20240403,171300,155838143,1190,1190,1190,1190,0
20240403,171200,155838143,1190,1190,1190,1190,0
20240403,171100,155838143,1190,1190,1190,1190,0
20240403,171000,155838143,1190,1190,1190,1190,0
20240403,170900,155838143,1190,1190,1190,1190,0
20240403,170800,155838143,1190,1190,1190,1190,0
20240403,170700,155838143,1190,1190,1190,1190,0
20240403,170600,155838143,1190,1190,1190,1190,0
20240403,170500,155838143,1190,1190,1190,1190,0
20240403,170400,155838143,1190,1190,1190,1190,0
20240403,170300,155838143,1190,1190,1190,1190,0
20240403,170200,155838143,1190,1190,1190,1190,0
20240403,170100,155838143,1190,1190,1190,1190,0
20240403,170000,155838143,1190,1190,1190,1190,0
20240403,165900,155838143,1190,1190,1190,1190,2057
20240403,165800,155838143,1190,1190,1190,1190,0
20240403,165700,155838143,1190,1190,1190,1190,0
20240403,165600,155838143,1190,1190,1190,1190,0
20240403,165500,155838143,1190,1190,1190,1190,0
20240403,165400,155838143,1190,1190,1190,1190,0
20240403,165300,155838143,1190,1190,1190,1190,0
20240403,165200,155838143,1190,1190,1190,1190,0
20240403,165100,155838143,1190,1190,1190,1190,0
20240403,165000,155838143,1190,1190,1190,1190,0
20240403,164900,155838143,1190,1190,1190,1190,0
20240403,164800,155838143,1190,1190,1190,1190,0
20240403,164700,155838143,1190,1190,1190,1190,0
20240403,164600,155838143,1190,1190,1190,1190,0
20240403,164500,155838143,1190,1190,1190,1190,0
20240403,164400,155838143,1190,1190,1190,1190,0
20240403,164300,155838143,1190,1190,1190,1190,0
20240403,164200,155838143,1190,1190,1190,1190,0
20240403,164100,155838143,1190,1190,1190,1190,0
20240403,164000,155838143,1190,1190,1190,1190,0
20240403,163900,155838143,1190,1190,1190,1190,0
20240403,163800,155838143,1190,1190,1190,1190,0
20240403,163700,155838143,1190,1190,1190,1190,0
20240403,163600,155838143,1190,1190,1190,1190,0
20240403,163500,155838143,1190,1190,1190,1190,0
20240403,163400,155838143,1190,1190,1190,1190,0
20240403,163300,155838143,1190,1190,1190,1190,0
20240403,163200,155838143,1190,1190,1190,1190,0
20240403,163100,155838143,1190,1190,1190,1190,0
20240403,163000,155838143,1190,1190,1190,1190,0
20240403,162900,155838143,1190,1190,1190,1190,2057
20240403,162800,155838143,1190,1190,1190,1190,0
20240403,162700,155838143,1190,1190,1190,1190,0
20240403,162600,155838143,1190,1190,1190,1190,0
20240403,162500,155838143,1190,1190,1190,1190,0
20240403,162400,155838143,1190,1190,1190,1190,0
20240403,162300,155838143,1190,1190,1190,1190,0
20240403,162200,155838143,1190,1190,1190,1190,0
20240403,162100,155838143,1190,1190,1190,1190,0
20240403,162000,155838143,1190,1190,1190,1190,0
20240403,161900,155838143,1190,1190,1190,1190,0
20240403,161800,155838143,1190,1190,1190,1190,0
20240403,161700,155838143,1190,1190,1190,1190,0
20240403,161600,155838143,1190,1190,1190,1190,0
20240403,161500,155838143,1190,1190,1190,1190,0
20240403,161400,155838143,1190,1190,1190,1190,0
20240403,161300,155838143,1190,1190,1190,1190,0
20240403,161200,155838143,1190,1190,1190,1190,0
20240403,161100,155838143,1190,1190,1190,1190,0
20240403,161000,155838143,1190,1190,1190,1190,0
20240403,160900,155838143,1190,1190,1190,1190,0
20240403,160800,155838143,1190,1190,1190,1190,0
20240403,160700,155838143,1190,1190,1190,1190,0
20240403,160600,155838143,1190,1190,1190,1190,0
20240403,160500,155838143,1190,1190,1190,1190,0
20240403,160400,155838143,1190,1190,1190,1190,0
20240403,160300,155838143,1190,1190,1190,1190,0
20240403,160200,155838143,1190,1190,1190,1190,0
20240403,160100,155838143,1190,1190,1190,1190,0
20240403,160000,155838143,1190,1190,1190,1190,0
20240403,155900,155838143,1190,1190,1190,1190,2057
20240403,155800,155838143,1190,1190,1190,1190,0
20240403,155700,155838143,1190,1190,1190,1190,0
20240403,155600,155838143,1190,1190,1190,1190,0
20240403,155500,155838143,1190,1190,1190,1190,0
20240403,155400,155838143,1190,1190,1190,1190,0
20240403,155300,155838143,1190,1190,1190,1190,0
20240403,155200,155838143,1190,1190,1190,1190,0
20240403,155100,155838143,1190,1190,1190,1190,0
20240403,155000,155838143,1190,1190,1190,1190,0
20240403,154900,155838143,1190,1190,1190,1190,0
20240403,154800,155838143,1190,1190,1190,1190,0
20240403,154700,155838143,1190,1190,1190,1190,0
20240403,154600,155838143,1190,1190,1190,1190,0
20240403,154500,155838143,1190,1190,1190,1190,0
20240403,154400,155838143,1190,1190,1190,1190,0
20240403,154300,155838143,1190,1190,1190,1190,0
20240403,154200,155838143,1190,1190,1190,1190,0
20240403,154100,155838143,1190,1190,1190,1190,0
20240403,154000,155838143,1190,1190,1190,1190,0
20240403,153900,155838143,1190,1190,1190,1190,0
20240403,153800,155838143,1190,1190,1190,1190,0
20240403,153700,155838143,1190,1190,1190,1190,0
20240403,153600,155838143,1190,1190,1190,1190,0
20240403,153500,155838143,1190,1190,1190,1190,0
20240403,153400,155838143,1190,1190,1190,1190,0
20240403,153300,155838143,1190,1190,1190,1190,0
20240403,153200,155838143,1190,1190,1190,1190,0
20240403,153100,155838143,1190,1190,1190,1190,0
20240403,153000,155838143,1190,1190,1190,1190,2057
20240403,152900,153390313,1190,1190,1190,1190,0
20240403,152800,153390313,1190,1190,1190,1190,0
20240403,152700,153390313,1190,1190,1190,1190,0
20240403,152600,153390313,1190,1190,1190,1190,0
20240403,152500,153390313,1190,1190,1190,1190,0
20240403,152400,153390313,1190,1190,1190,1190,0
20240403,152300,153390313,1190,1190,1190,1190,0
20240403,152200,153390313,1190,1190,1190,1190,0
20240403,152100,153390313,1190,1190,1190,1190,0
20240403,152000,153390313,1190,1190,1190,1190,0
20240403,151900,153390313,1190,1195,1195,1190,1201
20240403,151800,151958691,1195,1195,1195,1195,0
20240403,151700,151958691,1195,1195,1195,1195,36
20240403,151600,151915671,1199,1199,1199,1199,0
20240403,151500,151915671,1199,1199,1199,1199,0
20240403,151400,151915671,1199,1199,1199,1199,0
20240403,151300,151915671,1199,1199,1199,1199,3
20240403,151200,151912074,1196,1196,1196,1196,0
20240403,151100,151912074,1196,1196,1196,1196,0
20240403,151000,151912074,1196,1196,1196,1196,195
20240403,150900,151678854,1196,1196,1196,1196,0
20240403,150800,151678854,1196,1196,1196,1196,0
20240403,150700,151678854,1196,1196,1196,1196,0
20240403,150600,151678854,1196,1196,1196,1196,180
20240403,150500,151463574,1196,1196,1196,1196,300
20240403,150400,151104774,1199,1199,1199,1199,1
20240403,150300,151103575,1199,1199,1199,1199,37
20240403,150200,151059212,1196,1196,1196,1196,11
20240403,150100,151046056,1196,1196,1196,1196,152
20240403,150000,150864264,1196,1196,1196,1196,4
20240403,145900,150859480,1199,1199,1199,1199,1
20240403,145800,150858281,1197,1197,1197,1197,138
20240403,145700,150693095,1200,1200,1200,1200,0
20240403,145600,150693095,1200,1200,1200,1200,100
20240403,145500,150573095,1204,1204,1204,1204,0
20240403,145400,150573095,1204,1203,1204,1203,100
20240403,145300,150452723,1204,1204,1204,1204,0
20240403,145200,150452723,1204,1204,1204,1204,0
20240403,145100,150452723,1204,1204,1204,1204,0
20240403,145000,150452723,1204,1204,1204,1204,0
20240403,144900,150452723,1204,1204,1204,1204,0
20240403,144800,150452723,1204,1204,1204,1204,0
20240403,144700,150452723,1204,1203,1204,1203,1200
20240403,144600,149008469,1204,1204,1204,1204,0
20240403,144500,149008469,1204,1204,1204,1204,0
20240403,144400,149008469,1204,1204,1204,1204,0
20240403,144300,149008469,1204,1204,1204,1204,0
20240403,144200,149008469,1204,1204,1204,1204,0
20240403,144100,149008469,1204,1204,1204,1204,0
20240403,144000,149008469,1204,1204,1204,1204,0
20240403,143900,149008469,1204,1204,1204,1204,0
20240403,143800,149008469,1204,1204,1204,1204,0
20240403,143700,149008469,1204,1204,1204,1204,0
20240403,143600,149008469,1204,1204,1204,1204,32
20240403,143500,148969941,1200,1200,1200,1200,30
20240403,143400,148933941,1205,1204,1205,1204,134
20240403,143300,148772527,1205,1205,1205,1205,1
20240403,143200,148771322,1205,1205,1205,1205,31
20240403,143100,148733967,1196,1196,1196,1196,0
20240403,143000,148733967,1196,1196,1196,1196,1907
20240403,142900,146453195,1192,1192,1192,1192,400
20240403,142800,145976395,1192,1192,1192,1192,0
20240403,142700,145976395,1192,1192,1192,1192,1001
20240403,142600,144783203,1192,1192,1192,1192,0
20240403,142500,144783203,1192,1192,1192,1192,0
20240403,142400,144783203,1192,1194,1194,1192,1560
20240403,142300,142922792,1206,1206,1206,1206,0
20240403,142200,142922792,1206,1206,1206,1206,0
20240403,142100,142922792,1206,1206,1206,1206,0
20240403,142000,142922792,1206,1206,1206,1206,0
20240403,141900,142922792,1206,1206,1206,1206,0
20240403,141800,142922792,1206,1204,1206,1204,2000
20240403,141700,140511392,1206,1205,1206,1205,132
20240403,141600,140352209,1195,1195,1195,1195,0
20240403,141500,140352209,1195,1195,1195,1195,0
20240403,141400,140352209,1195,1195,1195,1195,0
20240403,141300,140352209,1195,1193,1195,1193,446
20240403,141200,139820077,1194,1194,1194,1194,0
20240403,141100,139820077,1194,1194,1194,1194,0
20240403,141000,139820077,1194,1194,1194,1194,0
20240403,140900,139820077,1194,1194,1194,1194,0
20240403,140800,139820077,1194,1194,1194,1194,0
20240403,140700,139820077,1194,1194,1194,1194,1
20240403,140600,139818883,1194,1194,1194,1194,0
20240403,140500,139818883,1194,1194,1194,1194,0
20240403,140400,139818883,1194,1194,1194,1194,0
20240403,140300,139818883,1194,1194,1194,1194,0
20240403,140200,139818883,1194,1189,1194,1189,303
20240403,140100,139458249,1189,1187,1189,1187,692
20240403,140000,138636078,1187,1187,1187,1187,100
20240403,135900,138517378,1189,1189,1189,1189,0
20240403,135800,138517378,1189,1189,1189,1189,0
20240403,135700,138517378,1189,1189,1189,1189,1
20240403,135600,138516189,1189,1189,1189,1189,0
20240403,135500,138516189,1189,1189,1189,1189,1
20240403,135400,138515000,1190,1190,1190,1190,0
20240403,135300,138515000,1190,1181,1190,1181,28
20240403,135200,138481923,1181,1181,1181,1181,27
20240403,135100,138450036,1181,1181,1181,1181,2
20240403,135000,138447674,1178,1178,1178,1178,0
20240403,134900,138447674,1178,1178,1178,1178,4
20240403,134800,138442962,1177,1177,1177,1177,0
20240403,134700,138442962,1177,1177,1177,1177,0
20240403,134600,138442962,1177,1177,1177,1177,0
20240403,134500,138442962,1177,1177,1177,1177,0
20240403,134400,138442962,1177,1177,1177,1177,0
20240403,134300,138442962,1177,1177,1177,1177,0
20240403,134200,138442962,1177,1177,1177,1177,0
20240403,134100,138442962,1177,1177,1177,1177,0
20240403,134000,138442962,1177,1177,1177,1177,0
20240403,133900,138442962,1177,1177,1177,1177,0
20240403,133800,138442962,1177,1177,1177,1177,0
20240403,133700,138442962,1177,1177,1177,1177,0
20240403,133600,138442962,1177,1177,1177,1177,0
20240403,133500,138442962,1177,1177,1177,1177,0
20240403,133400,138442962,1177,1177,1177,1177,0
20240403,133300,138442962,1177,1177,1177,1177,0
20240403,133200,138442962,1177,1177,1177,1177,0
20240403,133100,138442962,1177,1177,1177,1177,34
20240403,133000,138402944,1181,1181,1181,1181,2
20240403,132900,138400582,1176,1176,1176,1176,0
20240403,132800,138400582,1176,1176,1176,1176,0
20240403,132700,138400582,1176,1176,1176,1176,0
20240403,132600,138400582,1176,1176,1176,1176,0
20240403,132500,138400582,1176,1176,1176,1176,0
20240403,132400,138400582,1176,1176,1176,1176,0
20240403,132300,138400582,1176,1176,1176,1176,0
20240403,132200,138400582,1176,1176,1176,1176,0
20240403,132100,138400582,1176,1176,1176,1176,0
20240403,132000,138400582,1176,1176,1176,1176,0
20240403,131900,138400582,1176,1176,1176,1176,0
20240403,131800,138400582,1176,1176,1176,1176,0
20240403,131700,138400582,1176,1176,1176,1176,0
20240403,131600,138400582,1176,1176,1176,1176,0
20240403,131500,138400582,1176,1176,1176,1176,0
20240403,131400,138400582,1176,1176,1176,1176,0
20240403,131300,138400582,1176,1176,1176,1176,0
20240403,131200,138400582,1176,1171,1176,1171,2376
20240403,131100,135614405,1171,1171,1171,1171,6
20240403,131000,135607379,1171,1171,1171,1171,0
20240403,130900,135607379,1171,1171,1171,1171,0
20240403,130800,135607379,1171,1171,1171,1171,0
20240403,130700,135607379,1171,1171,1171,1171,0
20240403,130600,135607379,1171,1171,1171,1171,0
20240403,130500,135607379,1171,1171,1171,1171,6
20240403,130400,135600353,1171,1171,1171,1171,0
20240403,130300,135600353,1171,1171,1171,1171,0
20240403,130200,135600353,1171,1171,1171,1171,0
20240403,130100,135600353,1171,1171,1171,1171,0
20240403,130000,135600353,1171,1171,1171,1171,1
20240403,125900,135599182,1162,1162,1162,1162,0
20240403,125800,135599182,1162,1162,1162,1162,177
20240403,125700,135393508,1162,1162,1162,1162,966
20240403,125600,134271016,1162,1162,1162,1162,181
20240403,125500,134060694,1162,1162,1162,1162,1005
20240403,125400,132892884,1161,1170,1170,1161,3240
20240403,125300,129127508,1170,1170,1170,1170,500
20240403,125200,128542508,1172,1172,1172,1172,3
20240403,125100,128538992,1172,1172,1172,1172,0
20240403,125000,128538992,1172,1172,1172,1172,0
20240403,124900,128538992,1172,1172,1172,1172,14
20240403,124800,128522584,1172,1172,1172,1172,0
20240403,124700,128522584,1172,1172,1172,1172,0
20240403,124600,128522584,1172,1172,1172,1172,50
20240403,124500,128463984,1172,1172,1172,1172,1
20240403,124400,128462812,1172,1172,1172,1172,0
20240403,124300,128462812,1172,1172,1172,1172,0
20240403,124200,128462812,1172,1170,1172,1170,4
20240403,124100,128458130,1172,1170,1172,1170,18
20240403,124000,128437054,1172,1170,1172,1170,27
20240403,123900,128405459,1172,1171,1172,1171,100
20240403,123800,128288262,1172,1172,1172,1172,90
20240403,123700,128182782,1173,1173,1173,1173,0
20240403,123600,128182782,1173,1171,1173,1171,12
20240403,123500,128168728,1172,1172,1172,1172,1
20240403,123400,128167556,1173,1172,1173,1172,25
20240403,123300,128138255,1173,1164,1173,1164,150
20240403,123200,127963377,1164,1164,1164,1164,0
20240403,123100,127963377,1164,1164,1164,1164,0
20240403,123000,127963377,1164,1164,1164,1164,0
20240403,122900,127963377,1164,1164,1164,1164,0
20240403,122800,127963377,1164,1164,1164,1164,1
20240403,122700,127962213,1163,1163,1163,1163,2
20240403,122600,127959887,1163,1163,1163,1163,0
20240403,122500,127959887,1163,1161,1163,1161,6
20240403,122400,127952913,1161,1162,1162,1161,58
20240403,122300,127885518,1162,1162,1162,1162,43
20240403,122200,127835552,1164,1163,1164,1162,606
20240403,122100,127131181,1164,1164,1164,1164,1
20240403,122000,127130017,1163,1163,1163,1163,0
20240403,121900,127130017,1163,1163,1163,1163,0
20240403,121800,127130017,1163,1163,1163,1163,0
20240403,121700,127130017,1163,1163,1163,1163,0
20240403,121600,127130017,1163,1163,1163,1163,0
20240403,121500,127130017,1163,1163,1163,1163,0
20240403,121400,127130017,1163,1163,1163,1163,0
20240403,121300,127130017,1163,1163,1163,1163,0
20240403,121200,127130017,1163,1163,1163,1163,0
20240403,121100,127130017,1163,1163,1163,1163,0
20240403,121000,127130017,1163,1163,1163,1163,0
20240403,120900,127130017,1163,1163,1163,1163,0
20240403,120800,127130017,1163,1163,1163,1163,0
20240403,120700,127130017,1163,1163,1163,1163,0
20240403,120600,127130017,1163,1163,1163,1163,0
20240403,120500,127130017,1163,1163,1163,1163,0
20240403,120400,127130017,1163,1164,1164,1163,1401
20240403,120300,125499957,1173,1173,1173,1173,0
20240403,120200,125499957,1173,1173,1173,1173,0
20240403,120100,125499957,1173,1173,1173,1173,0
20240403,120000,125499957,1173,1173,1173,1173,0
20240403,115900,125499957,1173,1173,1173,1173,0
20240403,115800,125499957,1173,1173,1173,1173,0
20240403,115700,125499957,1173,1173,1173,1173,0
20240403,115600,125499957,1173,1173,1173,1173,0
20240403,115500,125499957,1173,1173,1173,1173,0
20240403,115400,125499957,1173,1173,1173,1173,0
20240403,115300,125499957,1173,1166,1173,1166,138
20240403,115200,125338763,1164,1164,1164,1164,0
20240403,115100,125338763,1164,1164,1164,1164,0
20240403,115000,125338763,1164,1164,1164,1164,715
20240403,114900,124506503,1171,1171,1171,1171,0
20240403,114800,124506503,1171,1171,1171,1171,0
20240403,114700,124506503,1171,1171,1171,1171,0
20240403,114600,124506503,1171,1171,1171,1171,0
20240403,114500,124506503,1171,1171,1171,1171,46
20240403,114400,124452637,1164,1164,1164,1164,0
20240403,114300,124452637,1164,1164,1164,1164,0
20240403,114200,124452637,1164,1164,1164,1164,0
20240403,114100,124452637,1164,1164,1164,1164,0
20240403,114000,124452637,1164,1165,1165,1164,602
20240403,113900,123751645,1167,1167,1167,1167,0
20240403,113800,123751645,1167,1167,1167,1167,0
20240403,113700,123751645,1167,1167,1167,1167,44
20240403,113600,123700297,1168,1168,1168,1168,44
20240403,113500,123648905,1165,1165,1165,1165,0
20240403,113400,123648905,1165,1165,1165,1165,0
20240403,113300,123648905,1165,1165,1165,1165,0
20240403,113200,123648905,1165,1165,1165,1165,0
20240403,113100,123648905,1165,1165,1165,1165,0
20240403,113000,123648905,1165,1165,1165,1165,1
20240403,112900,123647740,1165,1165,1165,1165,5
20240403,112800,123641915,1166,1166,1166,1166,30
20240403,112700,123606935,1166,1166,1166,1166,0
20240403,112600,123606935,1166,1166,1166,1166,0
20240403,112500,123606935,1166,1166,1166,1166,210
20240403,112400,123362075,1166,1166,1166,1166,0
20240403,112300,123362075,1166,1166,1166,1166,10
20240403,112200,123350415,1165,1165,1165,1165,0
20240403,112100,123350415,1165,1165,1165,1165,0
20240403,112000,123350415,1165,1165,1165,1165,0
20240403,111900,123350415,1165,1165,1165,1165,0
20240403,111800,123350415,1165,1165,1165,1165,0
20240403,111700,123350415,1165,1165,1165,1165,0
20240403,111600,123350415,1165,1165,1165,1165,0
20240403,111500,123350415,1165,1165,1165,1165,0
20240403,111400,123350415,1165,1165,1165,1165,0
20240403,111300,123350415,1165,1165,1165,1165,0
20240403,111200,123350415,1165,1165,1165,1165,9
20240403,111100,123339930,1165,1165,1166,1165,352
20240403,111000,122929520,1163,1163,1163,1163,0
20240403,110900,122929520,1163,1163,1163,1163,0
20240403,110800,122929520,1163,1163,1163,1163,0
20240403,110700,122929520,1163,1163,1163,1163,201
20240403,110600,122695757,1163,1163,1163,1163,0
20240403,110500,122695757,1163,1163,1163,1163,0
20240403,110400,122695757,1163,1163,1163,1163,110
20240403,110300,122567827,1165,1165,1165,1165,0
20240403,110200,122567827,1165,1165,1165,1165,50
20240403,110100,122509577,1166,1166,1166,1166,1
20240403,110000,122508411,1166,1166,1166,1166,70
20240403,105900,122426791,1166,1166,1166,1166,100
20240403,105800,122310191,1166,1166,1166,1166,0
20240403,105700,122310191,1166,1166,1166,1166,0
20240403,105600,122310191,1166,1166,1166,1166,0
20240403,105500,122310191,1166,1166,1166,1166,0
20240403,105400,122310191,1166,1165,1166,1165,40
20240403,105300,122263558,1165,1163,1165,1163,188
20240403,105200,122044540,1164,1164,1164,1164,0
20240403,105100,122044540,1164,1164,1164,1164,0
20240403,105000,122044540,1164,1164,1164,1164,0
20240403,104900,122044540,1164,1162,1164,1162,3813
20240403,104800,117613613,1162,1162,1162,1162,33
20240403,104700,117575267,1164,1161,1164,1161,318
20240403,104600,117205418,1161,1161,1161,1161,505
20240403,104500,116619113,1161,1161,1161,1161,0
20240403,104400,116619113,1161,1161,1161,1161,50
20240403,104300,116561063,1161,1161,1161,1161,0
20240403,104200,116561063,1161,1161,1161,1161,0
20240403,104100,116561063,1161,1173,1173,1161,1020
20240403,104000,115376603,1167,1167,1167,1167,0
20240403,103900,115376603,1167,1166,1167,1166,100
20240403,103800,115259906,1167,1162,1167,1162,500
20240403,103700,114677396,1163,1162,1163,1162,100
20240403,103600,114561183,1157,1157,1157,1157,0
20240403,103500,114561183,1157,1157,1157,1157,0
20240403,103400,114561183,1157,1157,1157,1157,0
20240403,103300,114561183,1157,1157,1157,1157,0
20240403,103200,114561183,1157,1161,1161,1157,1544
20240403,103100,112774078,1161,1161,1161,1161,71
20240403,103000,112691647,1159,1159,1159,1159,0
20240403,102900,112691647,1159,1159,1159,1159,101
20240403,102800,112574588,1163,1163,1163,1163,0
20240403,102700,112574588,1163,1163,1163,1163,0
20240403,102600,112574588,1163,1163,1163,1163,1
20240403,102500,112573425,1163,1158,1163,1158,17
20240403,102400,112553659,1158,1160,1160,1158,1000
20240403,102300,111395106,1164,1164,1164,1164,0
20240403,102200,111395106,1164,1163,1164,1163,10
20240403,102100,111383468,1164,1163,1164,1163,25
20240403,102000,111354369,1164,1164,1164,1164,20
20240403,101900,111331089,1164,1164,1164,1164,8
20240403,101800,111321777,1164,1164,1164,1164,0
20240403,101700,111321777,1164,1164,1164,1164,1
20240403,101600,111320613,1165,1165,1165,1165,0
20240403,101500,111320613,1165,1163,1165,1157,262
20240403,101400,111017442,1164,1164,1164,1164,300
20240403,101300,110668242,1164,1157,1164,1157,2
20240403,101200,110665921,1157,1157,1157,1157,0
20240403,101100,110665921,1157,1160,1160,1157,1473
20240403,101000,108961072,1160,1157,1160,1157,1852
20240403,100900,106814474,1157,1154,1157,1154,421
20240403,100800,106327927,1153,1153,1153,1153,0
20240403,100700,106327927,1153,1153,1153,1153,0
20240403,100600,106327927,1153,1153,1153,1153,0
20240403,100500,106327927,1153,1153,1153,1153,1
20240403,100400,106326774,1154,1155,1155,1154,11
20240403,100300,106314079,1155,1155,1155,1155,9
20240403,100200,106303684,1156,1155,1156,1151,3392
20240403,100100,102395223,1155,1161,1161,1155,10029
20240403,100000,90781053,1161,1161,1161,1161,0
20240403,095900,90781053,1161,1161,1161,1161,0
20240403,095800,90781053,1161,1161,1161,1161,0
20240403,095700,90781053,1161,1164,1164,1160,3500
20240403,095600,86717509,1161,1161,1161,1161,0
20240403,095500,86717509,1161,1161,1161,1161,0
20240403,095400,86717509,1161,1161,1161,1161,0
20240403,095300,86717509,1161,1161,1161,1161,0
20240403,095200,86717509,1161,1161,1161,1161,0
20240403,095100,86717509,1161,1161,1161,1161,0
20240403,095000,86717509,1161,1161,1167,1160,4098
20240403,094900,81962420,1166,1167,1167,1166,1512
20240403,094800,80198331,1167,1167,1167,1167,3
20240403,094700,80194830,1167,1176,1176,1167,426
20240403,094600,79696760,1176,1182,1182,1176,1115
20240403,094500,78382021,1190,1190,1190,1190,0
20240403,094400,78382021,1190,1191,1191,1184,4332
20240403,094300,73246933,1194,1194,1194,1194,0
20240403,094200,73246933,1194,1194,1194,1194,0
20240403,094100,73246933,1194,1194,1194,1194,4
20240403,094000,73242157,1194,1197,1197,1191,4320
20240403,093900,68087267,1206,1206,1206,1206,67
20240403,093800,68006465,1207,1207,1207,1207,0
20240403,093700,68006465,1207,1207,1207,1207,0
20240403,093600,68006465,1207,1207,1207,1207,0
20240403,093500,68006465,1207,1207,1207,1207,0
20240403,093400,68006465,1207,1205,1207,1204,2731
20240403,093300,64712742,1206,1206,1206,1206,0
20240403,093200,64712742,1206,1206,1206,1206,1000
20240403,093100,63506742,1196,1196,1196,1196,0
20240403,093000,63506742,1196,1196,1196,1196,0
20240403,092900,63506742,1196,1196,1196,1196,0
20240403,092800,63506742,1196,1196,1196,1196,0
20240403,092700,63506742,1196,1196,1196,1196,0
20240403,092600,63506742,1196,1191,1196,1191,4306
20240403,092500,58358064,1192,1192,1192,1192,1000
20240403,092400,57166064,1185,1180,1185,1180,2512
20240403,092300,54199236,1180,1180,1180,1180,0
20240403,092200,54199236,1180,1179,1180,1179,621
20240403,092100,53466630,1180,1180,1180,1180,1543
20240403,092000,51645890,1180,1180,1180,1180,418
20240403,091900,51152650,1176,1176,1178,1176,655
20240403,091800,50382294,1169,1166,1169,1166,779
20240403,091700,49473074,1166,1162,1166,1162,25
20240403,091600,49443940,1159,1168,1168,1159,4878
20240403,091500,43786409,1168,1169,1169,1168,5148
20240403,091400,37769597,1169,1173,1173,1169,5647
20240403,091300,31161247,1173,1173,1173,1173,49
20240403,091200,31103770,1172,1173,1173,1172,2295
20240403,091100,28412366,1173,1173,1177,1173,6117
20240403,091000,21231057,1173,1175,1175,1173,1090
20240403,090900,19952470,1173,1175,1175,1173,803
20240403,090800,19010446,1175,1181,1181,1175,535
20240403,090700,18378786,1181,1181,1181,1181,81
20240403,090600,18283125,1181,1176,1182,1175,2136
20240403,090500,15771747,1183,1184,1184,1183,515
20240403,090400,15162028,1184,1184,1184,1183,1111
20240403,090300,13846617,1185,1185,1185,1185,106
20240403,090200,13721007,1196,1211,1211,1184,2983
20240403,090100,10178149,1211,1211,1211,1211,242
20240403,090000,9885087,1211,1220,1220,1211,7742