KissMeData/019770/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,185900,398050055,3800,3800,3800,3800,6620
20240403,185800,398050055,3800,3800,3800,3800,0
20240403,185700,398050055,3800,3800,3800,3800,0
20240403,185600,398050055,3800,3800,3800,3800,0
20240403,185500,398050055,3800,3800,3800,3800,0
20240403,185400,398050055,3800,3800,3800,3800,0
20240403,185300,398050055,3800,3800,3800,3800,0
20240403,185200,398050055,3800,3800,3800,3800,0
20240403,185100,398050055,3800,3800,3800,3800,0
20240403,185000,398050055,3800,3800,3800,3800,0
20240403,184900,398050055,3800,3800,3800,3800,0
20240403,184800,398050055,3800,3800,3800,3800,0
20240403,184700,398050055,3800,3800,3800,3800,0
20240403,184600,398050055,3800,3800,3800,3800,0
20240403,184500,398050055,3800,3800,3800,3800,0
20240403,184400,398050055,3800,3800,3800,3800,0
20240403,184300,398050055,3800,3800,3800,3800,0
20240403,184200,398050055,3800,3800,3800,3800,0
20240403,184100,398050055,3800,3800,3800,3800,0
20240403,184000,398050055,3800,3800,3800,3800,0
20240403,183900,398050055,3800,3800,3800,3800,0
20240403,183800,398050055,3800,3800,3800,3800,0
20240403,183700,398050055,3800,3800,3800,3800,0
20240403,183600,398050055,3800,3800,3800,3800,0
20240403,183500,398050055,3800,3800,3800,3800,0
20240403,183400,398050055,3800,3800,3800,3800,0
20240403,183300,398050055,3800,3800,3800,3800,0
20240403,183200,398050055,3800,3800,3800,3800,0
20240403,183100,398050055,3800,3800,3800,3800,0
20240403,183000,398050055,3800,3800,3800,3800,0
20240403,182900,398050055,3800,3800,3800,3800,6620
20240403,182800,398050055,3800,3800,3800,3800,0
20240403,182700,398050055,3800,3800,3800,3800,0
20240403,182600,398050055,3800,3800,3800,3800,0
20240403,182500,398050055,3800,3800,3800,3800,0
20240403,182400,398050055,3800,3800,3800,3800,0
20240403,182300,398050055,3800,3800,3800,3800,0
20240403,182200,398050055,3800,3800,3800,3800,0
20240403,182100,398050055,3800,3800,3800,3800,0
20240403,182000,398050055,3800,3800,3800,3800,0
20240403,181900,398050055,3800,3800,3800,3800,0
20240403,181800,398050055,3800,3800,3800,3800,0
20240403,181700,398050055,3800,3800,3800,3800,0
20240403,181600,398050055,3800,3800,3800,3800,0
20240403,181500,398050055,3800,3800,3800,3800,0
20240403,181400,398050055,3800,3800,3800,3800,0
20240403,181300,398050055,3800,3800,3800,3800,0
20240403,181200,398050055,3800,3800,3800,3800,0
20240403,181100,398050055,3800,3800,3800,3800,0
20240403,181000,398050055,3800,3800,3800,3800,0
20240403,180900,398050055,3800,3800,3800,3800,0
20240403,180800,398050055,3800,3800,3800,3800,0
20240403,180700,398050055,3800,3800,3800,3800,0
20240403,180600,398050055,3800,3800,3800,3800,0
20240403,180500,398050055,3800,3800,3800,3800,0
20240403,180400,398050055,3800,3800,3800,3800,0
20240403,180300,398050055,3800,3800,3800,3800,0
20240403,180200,398050055,3800,3800,3800,3800,0
20240403,180100,398050055,3800,3800,3800,3800,0
20240403,180000,398050055,3800,3800,3800,3800,0
20240403,175900,398050055,3800,3800,3800,3800,6620
20240403,175800,398050055,3800,3800,3800,3800,0
20240403,175700,398050055,3800,3800,3800,3800,0
20240403,175600,398050055,3800,3800,3800,3800,0
20240403,175500,398050055,3800,3800,3800,3800,0
20240403,175400,398050055,3800,3800,3800,3800,0
20240403,175300,398050055,3800,3800,3800,3800,0
20240403,175200,398050055,3800,3800,3800,3800,0
20240403,175100,398050055,3800,3800,3800,3800,0
20240403,175000,398050055,3800,3800,3800,3800,0
20240403,174900,398050055,3800,3800,3800,3800,0
20240403,174800,398050055,3800,3800,3800,3800,0
20240403,174700,398050055,3800,3800,3800,3800,0
20240403,174600,398050055,3800,3800,3800,3800,0
20240403,174500,398050055,3800,3800,3800,3800,0
20240403,174400,398050055,3800,3800,3800,3800,0
20240403,174300,398050055,3800,3800,3800,3800,0
20240403,174200,398050055,3800,3800,3800,3800,0
20240403,174100,398050055,3800,3800,3800,3800,0
20240403,174000,398050055,3800,3800,3800,3800,0
20240403,173900,398050055,3800,3800,3800,3800,0
20240403,173800,398050055,3800,3800,3800,3800,0
20240403,173700,398050055,3800,3800,3800,3800,0
20240403,173600,398050055,3800,3800,3800,3800,0
20240403,173500,398050055,3800,3800,3800,3800,0
20240403,173400,398050055,3800,3800,3800,3800,0
20240403,173300,398050055,3800,3800,3800,3800,0
20240403,173200,398050055,3800,3800,3800,3800,0
20240403,173100,398050055,3800,3800,3800,3800,0
20240403,173000,398050055,3800,3800,3800,3800,0
20240403,172900,398050055,3800,3800,3800,3800,6620
20240403,172800,398050055,3800,3800,3800,3800,0
20240403,172700,398050055,3800,3800,3800,3800,0
20240403,172600,398050055,3800,3800,3800,3800,0
20240403,172500,398050055,3800,3800,3800,3800,0
20240403,172400,398050055,3800,3800,3800,3800,0
20240403,172300,398050055,3800,3800,3800,3800,0
20240403,172200,398050055,3800,3800,3800,3800,0
20240403,172100,398050055,3800,3800,3800,3800,0
20240403,172000,398050055,3800,3800,3800,3800,0
20240403,171900,398050055,3800,3800,3800,3800,0
20240403,171800,398050055,3800,3800,3800,3800,0
20240403,171700,398050055,3800,3800,3800,3800,0
20240403,171600,398050055,3800,3800,3800,3800,0
20240403,171500,398050055,3800,3800,3800,3800,0
20240403,171400,398050055,3800,3800,3800,3800,0
20240403,171300,398050055,3800,3800,3800,3800,0
20240403,171200,398050055,3800,3800,3800,3800,0
20240403,171100,398050055,3800,3800,3800,3800,0
20240403,171000,398050055,3800,3800,3800,3800,0
20240403,170900,398050055,3800,3800,3800,3800,0
20240403,170800,398050055,3800,3800,3800,3800,0
20240403,170700,398050055,3800,3800,3800,3800,0
20240403,170600,398050055,3800,3800,3800,3800,0
20240403,170500,398050055,3800,3800,3800,3800,0
20240403,170400,398050055,3800,3800,3800,3800,0
20240403,170300,398050055,3800,3800,3800,3800,0
20240403,170200,398050055,3800,3800,3800,3800,0
20240403,170100,398050055,3800,3800,3800,3800,0
20240403,170000,398050055,3800,3800,3800,3800,0
20240403,165900,398050055,3800,3800,3800,3800,6620
20240403,165800,398050055,3800,3800,3800,3800,0
20240403,165700,398050055,3800,3800,3800,3800,0
20240403,165600,398050055,3800,3800,3800,3800,0
20240403,165500,398050055,3800,3800,3800,3800,0
20240403,165400,398050055,3800,3800,3800,3800,0
20240403,165300,398050055,3800,3800,3800,3800,0
20240403,165200,398050055,3800,3800,3800,3800,0
20240403,165100,398050055,3800,3800,3800,3800,0
20240403,165000,398050055,3800,3800,3800,3800,0
20240403,164900,398050055,3800,3800,3800,3800,0
20240403,164800,398050055,3800,3800,3800,3800,0
20240403,164700,398050055,3800,3800,3800,3800,0
20240403,164600,398050055,3800,3800,3800,3800,0
20240403,164500,398050055,3800,3800,3800,3800,0
20240403,164400,398050055,3800,3800,3800,3800,0
20240403,164300,398050055,3800,3800,3800,3800,0
20240403,164200,398050055,3800,3800,3800,3800,0
20240403,164100,398050055,3800,3800,3800,3800,0
20240403,164000,398050055,3800,3800,3800,3800,0
20240403,163900,398050055,3800,3800,3800,3800,0
20240403,163800,398050055,3800,3800,3800,3800,0
20240403,163700,398050055,3800,3800,3800,3800,0
20240403,163600,398050055,3800,3800,3800,3800,0
20240403,163500,398050055,3800,3800,3800,3800,0
20240403,163400,398050055,3800,3800,3800,3800,0
20240403,163300,398050055,3800,3800,3800,3800,0
20240403,163200,398050055,3800,3800,3800,3800,0
20240403,163100,398050055,3800,3800,3800,3800,0
20240403,163000,398050055,3800,3800,3800,3800,0
20240403,162900,398050055,3800,3800,3800,3800,6620
20240403,162800,398050055,3800,3800,3800,3800,0
20240403,162700,398050055,3800,3800,3800,3800,0
20240403,162600,398050055,3800,3800,3800,3800,0
20240403,162500,398050055,3800,3800,3800,3800,0
20240403,162400,398050055,3800,3800,3800,3800,0
20240403,162300,398050055,3800,3800,3800,3800,0
20240403,162200,398050055,3800,3800,3800,3800,0
20240403,162100,398050055,3800,3800,3800,3800,0
20240403,162000,398050055,3800,3800,3800,3800,0
20240403,161900,398050055,3800,3800,3800,3800,0
20240403,161800,398050055,3800,3800,3800,3800,0
20240403,161700,398050055,3800,3800,3800,3800,0
20240403,161600,398050055,3800,3800,3800,3800,0
20240403,161500,398050055,3800,3800,3800,3800,0
20240403,161400,398050055,3800,3800,3800,3800,0
20240403,161300,398050055,3800,3800,3800,3800,0
20240403,161200,398050055,3800,3800,3800,3800,0
20240403,161100,398050055,3800,3800,3800,3800,0
20240403,161000,398050055,3800,3800,3800,3800,0
20240403,160900,398050055,3800,3800,3800,3800,0
20240403,160800,398050055,3800,3800,3800,3800,0
20240403,160700,398050055,3800,3800,3800,3800,0
20240403,160600,398050055,3800,3800,3800,3800,0
20240403,160500,398050055,3800,3800,3800,3800,0
20240403,160400,398050055,3800,3800,3800,3800,0
20240403,160300,398050055,3800,3800,3800,3800,0
20240403,160200,398050055,3800,3800,3800,3800,0
20240403,160100,398050055,3800,3800,3800,3800,0
20240403,160000,398050055,3800,3800,3800,3800,0
20240403,155900,398050055,3800,3800,3800,3800,6620
20240403,155800,398050055,3800,3800,3800,3800,0
20240403,155700,398050055,3800,3800,3800,3800,0
20240403,155600,398050055,3800,3800,3800,3800,0
20240403,155500,398050055,3800,3800,3800,3800,0
20240403,155400,398050055,3800,3800,3800,3800,0
20240403,155300,398050055,3800,3800,3800,3800,0
20240403,155200,398050055,3800,3800,3800,3800,0
20240403,155100,398050055,3800,3800,3800,3800,0
20240403,155000,398050055,3800,3800,3800,3800,0
20240403,154900,398050055,3800,3800,3800,3800,0
20240403,154800,398050055,3800,3800,3800,3800,0
20240403,154700,398050055,3800,3800,3800,3800,0
20240403,154600,398050055,3800,3800,3800,3800,0
20240403,154500,398050055,3800,3800,3800,3800,0
20240403,154400,398050055,3800,3800,3800,3800,0
20240403,154300,398050055,3800,3800,3800,3800,0
20240403,154200,398050055,3800,3800,3800,3800,0
20240403,154100,398050055,3800,3800,3800,3800,0
20240403,154000,398050055,3800,3800,3800,3800,0
20240403,153900,398050055,3800,3800,3800,3800,0
20240403,153800,398050055,3800,3800,3800,3800,0
20240403,153700,398050055,3800,3800,3800,3800,0
20240403,153600,398050055,3800,3800,3800,3800,0
20240403,153500,398050055,3800,3800,3800,3800,0
20240403,153400,398050055,3800,3800,3800,3800,0
20240403,153300,398050055,3800,3800,3800,3800,0
20240403,153200,398050055,3800,3800,3800,3800,0
20240403,153100,398050055,3800,3800,3800,3800,0
20240403,153000,398050055,3800,3800,3800,3800,6620
20240403,152900,372894055,3810,3810,3810,3810,0
20240403,152800,372894055,3810,3810,3810,3810,0
20240403,152700,372894055,3810,3810,3810,3810,0
20240403,152600,372894055,3810,3810,3810,3810,0
20240403,152500,372894055,3810,3810,3810,3810,0
20240403,152400,372894055,3810,3810,3810,3810,0
20240403,152300,372894055,3810,3810,3810,3810,0
20240403,152200,372894055,3810,3810,3810,3810,0
20240403,152100,372894055,3810,3810,3810,3810,0
20240403,152000,372894055,3810,3810,3810,3810,0
20240403,151900,372894055,3810,3810,3810,3810,133
20240403,151800,372387325,3810,3810,3810,3810,18
20240403,151700,372318745,3820,3810,3820,3810,901
20240403,151600,368885925,3820,3810,3820,3810,6
20240403,151500,368863015,3820,3815,3820,3815,26
20240403,151400,368763700,3815,3815,3815,3815,2500
20240403,151300,359226200,3820,3810,3820,3810,717
20240403,151200,356491060,3815,3815,3820,3815,313
20240403,151100,355296960,3815,3815,3815,3815,131
20240403,151000,354797195,3815,3815,3815,3815,208
20240403,150900,354003675,3815,3815,3815,3815,1015
20240403,150800,350131450,3815,3815,3815,3815,295
20240403,150700,349006025,3815,3815,3815,3815,1
20240403,150600,349002210,3805,3805,3805,3805,130
20240403,150500,348507560,3805,3805,3805,3805,0
20240403,150400,348507560,3805,3805,3805,3805,0
20240403,150300,348507560,3805,3805,3805,3805,29
20240403,150200,348397215,3815,3815,3815,3815,0
20240403,150100,348397215,3815,3815,3815,3815,0
20240403,150000,348397215,3815,3815,3815,3815,20
20240403,145900,348320915,3815,3810,3815,3810,188
20240403,145800,347604175,3810,3810,3810,3810,89
20240403,145700,347265085,3810,3810,3810,3810,518
20240403,145600,345291505,3815,3815,3815,3815,18
20240403,145500,345222835,3815,3815,3815,3815,1
20240403,145400,345219020,3815,3810,3815,3810,218
20240403,145300,344387375,3815,3815,3815,3815,18
20240403,145200,344318705,3810,3810,3810,3810,13
20240403,145100,344269175,3810,3810,3810,3810,18
20240403,145000,344200595,3810,3810,3810,3810,3310
20240403,144900,331589495,3815,3815,3815,3810,106
20240403,144800,331185455,3810,3810,3810,3810,72
20240403,144700,330911135,3810,3810,3810,3810,0
20240403,144600,330911135,3810,3810,3810,3810,0
20240403,144500,330911135,3810,3810,3810,3810,10
20240403,144400,330873035,3810,3810,3810,3810,0
20240403,144300,330873035,3810,3810,3810,3810,29
20240403,144200,330762545,3820,3820,3820,3820,0
20240403,144100,330762545,3820,3820,3820,3820,0
20240403,144000,330762545,3820,3820,3820,3820,0
20240403,143900,330762545,3820,3820,3820,3820,0
20240403,143800,330762545,3820,3820,3820,3820,0
20240403,143700,330762545,3820,3815,3820,3815,896
20240403,143600,327344215,3815,3815,3815,3815,10
20240403,143500,327306065,3815,3815,3815,3810,180
20240403,143400,326619965,3815,3815,3815,3815,36
20240403,143300,326482625,3810,3810,3810,3810,0
20240403,143200,326482625,3810,3810,3810,3810,10
20240403,143100,326444525,3810,3815,3815,3805,325
20240403,143000,325206260,3815,3810,3815,3810,639
20240403,142900,322771645,3810,3810,3810,3810,261
20240403,142800,321777235,3815,3815,3820,3815,271
20240403,142700,320742930,3820,3820,3820,3820,5
20240403,142600,320723830,3810,3810,3810,3810,0
20240403,142500,320723830,3810,3810,3810,3810,413
20240403,142400,319150300,3810,3810,3810,3810,230
20240403,142300,318274000,3810,3810,3810,3810,0
20240403,142200,318274000,3810,3810,3810,3810,34
20240403,142100,318144460,3810,3815,3815,3810,3245
20240403,142000,305778880,3825,3825,3825,3825,0
20240403,141900,305778880,3825,3815,3825,3815,20
20240403,141800,305702480,3820,3820,3820,3820,0
20240403,141700,305702480,3820,3820,3820,3820,0
20240403,141600,305702480,3820,3820,3820,3820,0
20240403,141500,305702480,3820,3820,3820,3820,963
20240403,141400,302023820,3825,3825,3825,3825,0
20240403,141300,302023820,3825,3825,3825,3825,3
20240403,141200,302012345,3825,3825,3825,3825,0
20240403,141100,302012345,3825,3825,3825,3825,0
20240403,141000,302012345,3825,3820,3825,3820,229
20240403,140900,301136565,3820,3820,3820,3820,0
20240403,140800,301136565,3820,3820,3820,3820,100
20240403,140700,300754565,3820,3820,3820,3820,0
20240403,140600,300754565,3820,3820,3820,3820,10
20240403,140500,300716365,3825,3825,3825,3825,17
20240403,140400,300651340,3825,3825,3825,3825,193
20240403,140300,299913115,3820,3820,3820,3820,0
20240403,140200,299913115,3820,3820,3820,3820,22
20240403,140100,299829075,3815,3815,3815,3815,0
20240403,140000,299829075,3815,3815,3815,3815,291
20240403,135900,298718910,3815,3820,3820,3815,6771
20240403,135800,272884800,3825,3825,3825,3825,3
20240403,135700,272873325,3825,3825,3825,3825,27
20240403,135600,272770050,3825,3820,3825,3820,72
20240403,135500,272495005,3825,3825,3825,3825,3
20240403,135400,272483530,3820,3820,3820,3820,0
20240403,135300,272483530,3820,3820,3820,3820,39
20240403,135200,272334550,3825,3825,3825,3825,17
20240403,135100,272269525,3825,3825,3825,3825,0
20240403,135000,272269525,3825,3825,3825,3825,1
20240403,134900,272265700,3825,3825,3825,3825,110
20240403,134800,271844950,3820,3820,3820,3820,0
20240403,134700,271844950,3820,3820,3820,3820,0
20240403,134600,271844950,3820,3820,3820,3820,0
20240403,134500,271844950,3820,3820,3820,3820,0
20240403,134400,271844950,3820,3820,3820,3820,0
20240403,134300,271844950,3820,3820,3820,3820,11
20240403,134200,271802930,3820,3820,3820,3820,7
20240403,134100,271776190,3820,3820,3820,3820,25
20240403,134000,271680690,3820,3825,3825,3820,15
20240403,133900,271623365,3825,3825,3825,3825,111
20240403,133800,271198790,3830,3830,3830,3830,0
20240403,133700,271198790,3830,3830,3830,3830,0
20240403,133600,271198790,3830,3830,3830,3830,200
20240403,133500,270432790,3820,3820,3820,3820,0
20240403,133400,270432790,3820,3820,3820,3820,0
20240403,133300,270432790,3820,3820,3820,3820,0
20240403,133200,270432790,3820,3820,3820,3820,112
20240403,133100,270004950,3815,3820,3820,3815,57
20240403,133000,269787405,3820,3820,3820,3820,30
20240403,132900,269672805,3820,3820,3820,3820,2
20240403,132800,269665165,3820,3820,3820,3820,1
20240403,132700,269661345,3815,3815,3815,3815,10
20240403,132600,269623195,3820,3820,3820,3820,0
20240403,132500,269623195,3820,3820,3820,3820,5166
20240403,132400,249889075,3820,3820,3820,3820,202
20240403,132300,249117435,3820,3820,3820,3820,89
20240403,132200,248777455,3830,3830,3830,3830,0
20240403,132100,248777455,3830,3830,3830,3830,18
20240403,132000,248708515,3830,3830,3830,3830,9
20240403,131900,248674045,3830,3830,3830,3830,0
20240403,131800,248674045,3830,3830,3830,3830,0
20240403,131700,248674045,3830,3830,3830,3830,0
20240403,131600,248674045,3830,3830,3830,3830,1
20240403,131500,248670215,3820,3820,3820,3820,0
20240403,131400,248670215,3820,3820,3820,3820,10
20240403,131300,248632015,3820,3820,3820,3820,0
20240403,131200,248632015,3820,3825,3825,3820,2829
20240403,131100,237815235,3825,3825,3825,3825,0
20240403,131000,237815235,3825,3825,3825,3825,28
20240403,130900,237708135,3825,3825,3825,3825,550
20240403,130800,235604385,3830,3830,3830,3830,106
20240403,130700,235198405,3835,3835,3835,3835,0
20240403,130600,235198405,3835,3835,3835,3835,0
20240403,130500,235198405,3835,3835,3835,3835,0
20240403,130400,235198405,3835,3835,3835,3835,300
20240403,130300,234047905,3825,3825,3825,3825,0
20240403,130200,234047905,3825,3825,3825,3825,0
20240403,130100,234047905,3825,3830,3830,3825,245
20240403,130000,233109605,3835,3830,3835,3830,30
20240403,125900,232994700,3830,3830,3830,3830,0
20240403,125800,232994700,3830,3830,3830,3830,0
20240403,125700,232994700,3830,3830,3830,3830,100
20240403,125600,232611700,3830,3830,3830,3830,0
20240403,125500,232611700,3830,3830,3830,3830,0
20240403,125400,232611700,3830,3830,3830,3830,0
20240403,125300,232611700,3830,3830,3830,3830,0
20240403,125200,232611700,3830,3830,3830,3830,0
20240403,125100,232611700,3830,3830,3830,3830,11
20240403,125000,232569570,3830,3830,3830,3830,29
20240403,124900,232458500,3830,3830,3830,3830,0
20240403,124800,232458500,3830,3835,3835,3830,30
20240403,124700,232343500,3830,3830,3830,3830,0
20240403,124600,232343500,3830,3830,3830,3830,0
20240403,124500,232343500,3830,3830,3830,3830,0
20240403,124400,232343500,3830,3830,3830,3830,99
20240403,124300,231964330,3835,3835,3835,3835,2
20240403,124200,231956660,3835,3835,3835,3835,0
20240403,124100,231956660,3835,3830,3835,3825,5710
20240403,124000,210114615,3835,3830,3835,3830,81
20240403,123900,209804125,3830,3830,3830,3830,900
20240403,123800,206357125,3830,3830,3830,3830,0
20240403,123700,206357125,3830,3830,3830,3830,0
20240403,123600,206357125,3830,3830,3830,3830,0
20240403,123500,206357125,3830,3830,3830,3830,10
20240403,123400,206318825,3830,3830,3830,3830,0
20240403,123300,206318825,3830,3830,3830,3830,0
20240403,123200,206318825,3830,3830,3830,3830,0
20240403,123100,206318825,3830,3830,3830,3830,0
20240403,123000,206318825,3830,3830,3830,3830,1364
20240403,122900,201094705,3830,3830,3830,3830,400
20240403,122800,199562705,3830,3830,3830,3830,626
20240403,122700,197165125,3830,3830,3830,3830,176
20240403,122600,196491045,3830,3830,3830,3830,0
20240403,122500,196491045,3830,3830,3830,3830,38
20240403,122400,196345505,3830,3830,3830,3830,49
20240403,122300,196157835,3825,3825,3825,3825,0
20240403,122200,196157835,3825,3825,3825,3825,10
20240403,122100,196119585,3825,3825,3825,3825,0
20240403,122000,196119585,3825,3825,3825,3825,31
20240403,121900,196001010,3825,3825,3825,3825,5
20240403,121800,195981885,3830,3830,3830,3830,0
20240403,121700,195981885,3830,3830,3830,3830,138
20240403,121600,195453345,3830,3830,3830,3830,44
20240403,121500,195284825,3830,3830,3830,3830,0
20240403,121400,195284825,3830,3830,3830,3830,50
20240403,121300,195093325,3825,3825,3825,3825,0
20240403,121200,195093325,3825,3830,3830,3825,71
20240403,121100,194821400,3830,3830,3830,3830,15
20240403,121000,194763950,3830,3830,3830,3830,29
20240403,120900,194652880,3830,3830,3830,3830,10
20240403,120800,194614580,3835,3835,3835,3835,58
20240403,120700,194392150,3830,3830,3830,3830,0
20240403,120600,194392150,3830,3830,3830,3830,703
20240403,120500,191699660,3835,3835,3835,3835,0
20240403,120400,191699660,3835,3835,3835,3835,0
20240403,120300,191699660,3835,3835,3835,3835,1
20240403,120200,191695825,3835,3835,3835,3835,0
20240403,120100,191695825,3835,3825,3835,3825,1067
20240403,120000,187604170,3825,3825,3825,3825,30
20240403,115900,187489420,3835,3835,3835,3835,0
20240403,115800,187489420,3835,3830,3835,3830,66
20240403,115700,187236510,3825,3825,3825,3825,0
20240403,115600,187236510,3825,3835,3835,3825,11
20240403,115500,187194425,3830,3830,3830,3830,10
20240403,115400,187156125,3830,3830,3830,3830,100
20240403,115300,186773125,3830,3830,3830,3830,20
20240403,115200,186696525,3830,3830,3830,3830,150
20240403,115100,186122025,3830,3830,3830,3830,10
20240403,115000,186083725,3830,3830,3830,3830,0
20240403,114900,186083725,3830,3830,3830,3830,0
20240403,114800,186083725,3830,3830,3830,3830,5
20240403,114700,186064575,3830,3830,3830,3830,0
20240403,114600,186064575,3830,3830,3830,3830,0
20240403,114500,186064575,3830,3830,3830,3830,0
20240403,114400,186064575,3830,3825,3830,3825,11
20240403,114300,186022450,3835,3825,3835,3825,1317
20240403,114200,180971855,3830,3830,3830,3830,68
20240403,114100,180711415,3830,3835,3835,3830,209
20240403,114000,179910940,3830,3830,3830,3830,28
20240403,113900,179803700,3830,3830,3830,3830,0
20240403,113800,179803700,3830,3830,3830,3830,0
20240403,113700,179803700,3830,3830,3830,3830,72
20240403,113600,179527940,3830,3830,3830,3830,0
20240403,113500,179527940,3830,3830,3830,3830,938
20240403,113400,175935400,3830,3830,3830,3830,0
20240403,113300,175935400,3830,3830,3830,3830,0
20240403,113200,175935400,3830,3835,3835,3830,208
20240403,113100,175138710,3830,3830,3830,3830,229
20240403,113000,174261640,3830,3830,3830,3830,11
20240403,112900,174219510,3835,3835,3835,3835,0
20240403,112800,174219510,3835,3835,3835,3835,0
20240403,112700,174219510,3835,3835,3835,3835,0
20240403,112600,174219510,3835,3835,3835,3835,0
20240403,112500,174219510,3835,3835,3835,3835,0
20240403,112400,174219510,3835,3835,3835,3835,0
20240403,112300,174219510,3835,3835,3835,3835,100
20240403,112200,173836010,3835,3835,3835,3835,0
20240403,112100,173836010,3835,3835,3835,3835,0
20240403,112000,173836010,3835,3835,3835,3835,6
20240403,111900,173813000,3835,3835,3835,3835,1668
20240403,111800,167416220,3835,3835,3835,3835,0
20240403,111700,167416220,3835,3835,3835,3835,33
20240403,111600,167289665,3840,3840,3840,3840,2
20240403,111500,167281985,3840,3840,3840,3840,0
20240403,111400,167281985,3840,3840,3840,3840,0
20240403,111300,167281985,3840,3845,3845,3840,751
20240403,111200,164398120,3845,3840,3845,3840,558
20240403,111100,162255345,3840,3840,3840,3840,429
20240403,111000,160607985,3840,3840,3840,3840,86
20240403,110900,160277745,3855,3855,3855,3855,0
20240403,110800,160277745,3855,3855,3855,3855,0
20240403,110700,160277745,3855,3855,3855,3855,0
20240403,110600,160277745,3855,3855,3855,3855,27
20240403,110500,160173660,3840,3840,3840,3840,0
20240403,110400,160173660,3840,3840,3840,3840,11
20240403,110300,160131420,3840,3855,3855,3840,4
20240403,110200,160116030,3840,3840,3840,3840,0
20240403,110100,160116030,3840,3840,3840,3840,0
20240403,110000,160116030,3840,3840,3840,3840,102
20240403,105900,159724350,3840,3840,3840,3840,68
20240403,105800,159463230,3840,3840,3840,3840,21
20240403,105700,159382590,3835,3835,3835,3835,0
20240403,105600,159382590,3835,3845,3845,3835,554
20240403,105500,157255410,3845,3845,3845,3845,190
20240403,105400,156524860,3845,3845,3845,3845,0
20240403,105300,156524860,3845,3845,3845,3845,0
20240403,105200,156524860,3845,3845,3845,3845,30
20240403,105100,156409510,3845,3845,3845,3845,11
20240403,105000,156367215,3860,3860,3860,3860,0
20240403,104900,156367215,3860,3855,3860,3855,1000
20240403,104800,152512150,3845,3845,3845,3845,0
20240403,104700,152512150,3845,3845,3845,3845,27
20240403,104600,152408335,3845,3845,3845,3845,0
20240403,104500,152408335,3845,3845,3845,3845,0
20240403,104400,152408335,3845,3845,3845,3845,0
20240403,104300,152408335,3845,3845,3845,3845,2
20240403,104200,152400645,3855,3855,3855,3855,0
20240403,104100,152400645,3855,3855,3855,3855,1
20240403,104000,152396790,3855,3845,3855,3840,1790
20240403,103900,145502070,3845,3845,3845,3845,0
20240403,103800,145502070,3845,3855,3855,3845,12
20240403,103700,145455920,3845,3845,3845,3845,37
20240403,103600,145313655,3850,3850,3850,3850,415
20240403,103500,143715905,3845,3845,3845,3845,0
20240403,103400,143715905,3845,3845,3845,3845,0
20240403,103300,143715905,3845,3845,3845,3845,3
20240403,103200,143704370,3855,3855,3855,3855,0
20240403,103100,143704370,3855,3855,3855,3855,26
20240403,103000,143604140,3840,3840,3840,3840,29
20240403,102900,143492780,3840,3840,3840,3840,0
20240403,102800,143492780,3840,3840,3840,3840,0
20240403,102700,143492780,3840,3840,3840,3840,0
20240403,102600,143492780,3840,3845,3845,3840,1030
20240403,102500,139537190,3860,3860,3860,3860,0
20240403,102400,139537190,3860,3860,3860,3860,30
20240403,102300,139421390,3840,3840,3840,3840,0
20240403,102200,139421390,3840,3840,3840,3840,0
20240403,102100,139421390,3840,3840,3840,3840,0
20240403,102000,139421390,3840,3845,3845,3840,28
20240403,101900,139313820,3840,3840,3840,3840,0
20240403,101800,139313820,3840,3845,3845,3840,357
20240403,101700,137942935,3850,3850,3850,3850,0
20240403,101600,137942935,3850,3850,3850,3850,10
20240403,101500,137904435,3840,3850,3850,3840,400
20240403,101400,136368205,3850,3850,3850,3850,66
20240403,101300,136114105,3845,3845,3845,3845,192
20240403,101200,135375865,3850,3850,3850,3850,50
20240403,101100,135183365,3860,3860,3860,3860,0
20240403,101000,135183365,3860,3860,3860,3860,3
20240403,100900,135171785,3860,3860,3860,3860,0
20240403,100800,135171785,3860,3860,3860,3860,0
20240403,100700,135171785,3860,3845,3860,3845,271
20240403,100600,134129760,3845,3850,3850,3845,12
20240403,100500,134083615,3845,3845,3845,3845,0
20240403,100400,134083615,3845,3845,3845,3845,0
20240403,100300,134083615,3845,3845,3845,3845,0
20240403,100200,134083615,3845,3860,3860,3845,660
20240403,100100,131536890,3860,3860,3860,3860,0
20240403,100000,131536890,3860,3860,3860,3860,0
20240403,095900,131536890,3860,3860,3860,3860,50
20240403,095800,131343890,3860,3860,3860,3860,0
20240403,095700,131343890,3860,3860,3860,3860,3
20240403,095600,131332310,3860,3845,3860,3845,114
20240403,095500,130892480,3845,3845,3845,3845,0
20240403,095400,130892480,3845,3845,3845,3845,377
20240403,095300,129442915,3840,3840,3840,3840,0
20240403,095200,129442915,3840,3840,3840,3840,484
20240403,095100,127584355,3845,3840,3845,3840,568
20240403,095000,125403215,3840,3845,3845,3840,464
20240403,094900,123621265,3845,3845,3845,3845,7
20240403,094800,123594350,3845,3845,3845,3845,1276
20240403,094700,118688130,3850,3850,3850,3850,1958
20240403,094600,111149830,3845,3850,3850,3845,651
20240403,094500,108645980,3855,3855,3855,3855,1
20240403,094400,108642125,3850,3850,3850,3850,0
20240403,094300,108642125,3850,3850,3850,3850,3
20240403,094200,108630575,3875,3875,3875,3875,0
20240403,094100,108630575,3875,3850,3875,3850,1133
20240403,094000,104245565,3850,3850,3850,3850,19
20240403,093900,104172415,3865,3865,3865,3865,0
20240403,093800,104172415,3865,3865,3865,3865,97
20240403,093700,103797510,3870,3865,3880,3865,1305
20240403,093600,98747155,3865,3860,3865,3860,756
20240403,093500,95826495,3865,3845,3865,3840,797
20240403,093400,92750965,3845,3845,3845,3845,45
20240403,093300,92577940,3865,3850,3865,3850,641
20240403,093200,90107060,3865,3845,3865,3845,720
20240403,093100,87324580,3855,3855,3855,3855,0
20240403,093000,87324580,3855,3840,3855,3840,2744
20240403,092900,76761895,3840,3840,3840,3840,103
20240403,092800,76366375,3840,3840,3840,3840,700
20240403,092700,73678375,3840,3840,3840,3840,0
20240403,092600,73678375,3840,3850,3850,3840,52
20240403,092500,73478635,3840,3840,3840,3840,200
20240403,092400,72710635,3860,3840,3860,3840,59
20240403,092300,72483675,3840,3840,3860,3840,160
20240403,092200,71869095,3840,3840,3840,3840,81
20240403,092100,71558055,3860,3845,3860,3845,25
20240403,092000,71461855,3845,3860,3860,3845,132
20240403,091900,70954195,3860,3860,3860,3860,218
20240403,091800,70112715,3850,3850,3850,3850,600
20240403,091700,67802715,3845,3860,3860,3840,1448
20240403,091600,62235600,3850,3860,3860,3850,1044
20240403,091500,58211125,3860,3860,3860,3860,30
20240403,091400,58095325,3860,3850,3865,3850,40
20240403,091300,57940910,3865,3855,3865,3850,650
20240403,091200,55435430,3855,3855,3855,3855,82
20240403,091100,55119320,3850,3855,3855,3850,294
20240403,091000,53987315,3850,3850,3850,3850,1528
20240403,090900,48104515,3855,3870,3870,3855,343
20240403,090800,46779175,3870,3870,3870,3870,105
20240403,090700,46372825,3865,3865,3865,3865,129
20240403,090600,45874240,3865,3850,3865,3850,2879
20240403,090500,34774535,3850,3850,3855,3850,606
20240403,090400,32441395,3850,3850,3850,3850,36
20240403,090300,32302795,3835,3855,3855,3835,366
20240403,090200,30896285,3855,3855,3855,3845,113
20240403,090100,30461640,3855,3845,3855,3840,1708
20240403,090000,23900160,3880,3850,3880,3840,6185