KissMeData/020180/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,185900,323256882,1123,1123,1123,1123,8273
20240403,185800,323256882,1123,1123,1123,1123,0
20240403,185700,323256882,1123,1123,1123,1123,0
20240403,185600,323256882,1123,1123,1123,1123,0
20240403,185500,323256882,1123,1123,1123,1123,0
20240403,185400,323256882,1123,1123,1123,1123,0
20240403,185300,323256882,1123,1123,1123,1123,0
20240403,185200,323256882,1123,1123,1123,1123,0
20240403,185100,323256882,1123,1123,1123,1123,0
20240403,185000,323256882,1123,1123,1123,1123,0
20240403,184900,323256882,1123,1123,1123,1123,0
20240403,184800,323256882,1123,1123,1123,1123,0
20240403,184700,323256882,1123,1123,1123,1123,0
20240403,184600,323256882,1123,1123,1123,1123,0
20240403,184500,323256882,1123,1123,1123,1123,0
20240403,184400,323256882,1123,1123,1123,1123,0
20240403,184300,323256882,1123,1123,1123,1123,0
20240403,184200,323256882,1123,1123,1123,1123,0
20240403,184100,323256882,1123,1123,1123,1123,0
20240403,184000,323256882,1123,1123,1123,1123,0
20240403,183900,323256882,1123,1123,1123,1123,0
20240403,183800,323256882,1123,1123,1123,1123,0
20240403,183700,323256882,1123,1123,1123,1123,0
20240403,183600,323256882,1123,1123,1123,1123,0
20240403,183500,323256882,1123,1123,1123,1123,0
20240403,183400,323256882,1123,1123,1123,1123,0
20240403,183300,323256882,1123,1123,1123,1123,0
20240403,183200,323256882,1123,1123,1123,1123,0
20240403,183100,323256882,1123,1123,1123,1123,0
20240403,183000,323256882,1123,1123,1123,1123,0
20240403,182900,323256882,1123,1123,1123,1123,8273
20240403,182800,323256882,1123,1123,1123,1123,0
20240403,182700,323256882,1123,1123,1123,1123,0
20240403,182600,323256882,1123,1123,1123,1123,0
20240403,182500,323256882,1123,1123,1123,1123,0
20240403,182400,323256882,1123,1123,1123,1123,0
20240403,182300,323256882,1123,1123,1123,1123,0
20240403,182200,323256882,1123,1123,1123,1123,0
20240403,182100,323256882,1123,1123,1123,1123,0
20240403,182000,323256882,1123,1123,1123,1123,0
20240403,181900,323256882,1123,1123,1123,1123,0
20240403,181800,323256882,1123,1123,1123,1123,0
20240403,181700,323256882,1123,1123,1123,1123,0
20240403,181600,323256882,1123,1123,1123,1123,0
20240403,181500,323256882,1123,1123,1123,1123,0
20240403,181400,323256882,1123,1123,1123,1123,0
20240403,181300,323256882,1123,1123,1123,1123,0
20240403,181200,323256882,1123,1123,1123,1123,0
20240403,181100,323256882,1123,1123,1123,1123,0
20240403,181000,323256882,1123,1123,1123,1123,0
20240403,180900,323256882,1123,1123,1123,1123,0
20240403,180800,323256882,1123,1123,1123,1123,0
20240403,180700,323256882,1123,1123,1123,1123,0
20240403,180600,323256882,1123,1123,1123,1123,0
20240403,180500,323256882,1123,1123,1123,1123,0
20240403,180400,323256882,1123,1123,1123,1123,0
20240403,180300,323256882,1123,1123,1123,1123,0
20240403,180200,323256882,1123,1123,1123,1123,0
20240403,180100,323256882,1123,1123,1123,1123,0
20240403,180000,323256882,1123,1123,1123,1123,0
20240403,175900,323256882,1123,1123,1123,1123,8273
20240403,175800,323256882,1123,1123,1123,1123,0
20240403,175700,323256882,1123,1123,1123,1123,0
20240403,175600,323256882,1123,1123,1123,1123,0
20240403,175500,323256882,1123,1123,1123,1123,0
20240403,175400,323256882,1123,1123,1123,1123,0
20240403,175300,323256882,1123,1123,1123,1123,0
20240403,175200,323256882,1123,1123,1123,1123,0
20240403,175100,323256882,1123,1123,1123,1123,0
20240403,175000,323256882,1123,1123,1123,1123,0
20240403,174900,323256882,1123,1123,1123,1123,0
20240403,174800,323256882,1123,1123,1123,1123,0
20240403,174700,323256882,1123,1123,1123,1123,0
20240403,174600,323256882,1123,1123,1123,1123,0
20240403,174500,323256882,1123,1123,1123,1123,0
20240403,174400,323256882,1123,1123,1123,1123,0
20240403,174300,323256882,1123,1123,1123,1123,0
20240403,174200,323256882,1123,1123,1123,1123,0
20240403,174100,323256882,1123,1123,1123,1123,0
20240403,174000,323256882,1123,1123,1123,1123,0
20240403,173900,323256882,1123,1123,1123,1123,0
20240403,173800,323256882,1123,1123,1123,1123,0
20240403,173700,323256882,1123,1123,1123,1123,0
20240403,173600,323256882,1123,1123,1123,1123,0
20240403,173500,323256882,1123,1123,1123,1123,0
20240403,173400,323256882,1123,1123,1123,1123,0
20240403,173300,323256882,1123,1123,1123,1123,0
20240403,173200,323256882,1123,1123,1123,1123,0
20240403,173100,323256882,1123,1123,1123,1123,0
20240403,173000,323256882,1123,1123,1123,1123,0
20240403,172900,323256882,1123,1123,1123,1123,8273
20240403,172800,323256882,1123,1123,1123,1123,0
20240403,172700,323256882,1123,1123,1123,1123,0
20240403,172600,323256882,1123,1123,1123,1123,0
20240403,172500,323256882,1123,1123,1123,1123,0
20240403,172400,323256882,1123,1123,1123,1123,0
20240403,172300,323256882,1123,1123,1123,1123,0
20240403,172200,323256882,1123,1123,1123,1123,0
20240403,172100,323256882,1123,1123,1123,1123,0
20240403,172000,323256882,1123,1123,1123,1123,0
20240403,171900,323256882,1123,1123,1123,1123,0
20240403,171800,323256882,1123,1123,1123,1123,0
20240403,171700,323256882,1123,1123,1123,1123,0
20240403,171600,323256882,1123,1123,1123,1123,0
20240403,171500,323256882,1123,1123,1123,1123,0
20240403,171400,323256882,1123,1123,1123,1123,0
20240403,171300,323256882,1123,1123,1123,1123,0
20240403,171200,323256882,1123,1123,1123,1123,0
20240403,171100,323256882,1123,1123,1123,1123,0
20240403,171000,323256882,1123,1123,1123,1123,0
20240403,170900,323256882,1123,1123,1123,1123,0
20240403,170800,323256882,1123,1123,1123,1123,0
20240403,170700,323256882,1123,1123,1123,1123,0
20240403,170600,323256882,1123,1123,1123,1123,0
20240403,170500,323256882,1123,1123,1123,1123,0
20240403,170400,323256882,1123,1123,1123,1123,0
20240403,170300,323256882,1123,1123,1123,1123,0
20240403,170200,323256882,1123,1123,1123,1123,0
20240403,170100,323256882,1123,1123,1123,1123,0
20240403,170000,323256882,1123,1123,1123,1123,0
20240403,165900,323256882,1123,1123,1123,1123,8273
20240403,165800,323256882,1123,1123,1123,1123,0
20240403,165700,323256882,1123,1123,1123,1123,0
20240403,165600,323256882,1123,1123,1123,1123,0
20240403,165500,323256882,1123,1123,1123,1123,0
20240403,165400,323256882,1123,1123,1123,1123,0
20240403,165300,323256882,1123,1123,1123,1123,0
20240403,165200,323256882,1123,1123,1123,1123,0
20240403,165100,323256882,1123,1123,1123,1123,0
20240403,165000,323256882,1123,1123,1123,1123,0
20240403,164900,323256882,1123,1123,1123,1123,0
20240403,164800,323256882,1123,1123,1123,1123,0
20240403,164700,323256882,1123,1123,1123,1123,0
20240403,164600,323256882,1123,1123,1123,1123,0
20240403,164500,323256882,1123,1123,1123,1123,0
20240403,164400,323256882,1123,1123,1123,1123,0
20240403,164300,323256882,1123,1123,1123,1123,0
20240403,164200,323256882,1123,1123,1123,1123,0
20240403,164100,323256882,1123,1123,1123,1123,0
20240403,164000,323256882,1123,1123,1123,1123,0
20240403,163900,323256882,1123,1123,1123,1123,0
20240403,163800,323256882,1123,1123,1123,1123,0
20240403,163700,323256882,1123,1123,1123,1123,0
20240403,163600,323256882,1123,1123,1123,1123,0
20240403,163500,323256882,1123,1123,1123,1123,0
20240403,163400,323256882,1123,1123,1123,1123,0
20240403,163300,323256882,1123,1123,1123,1123,0
20240403,163200,323256882,1123,1123,1123,1123,0
20240403,163100,323256882,1123,1123,1123,1123,0
20240403,163000,323256882,1123,1123,1123,1123,0
20240403,162900,323256882,1123,1123,1123,1123,8273
20240403,162800,323256882,1123,1123,1123,1123,0
20240403,162700,323256882,1123,1123,1123,1123,0
20240403,162600,323256882,1123,1123,1123,1123,0
20240403,162500,323256882,1123,1123,1123,1123,0
20240403,162400,323256882,1123,1123,1123,1123,0
20240403,162300,323256882,1123,1123,1123,1123,0
20240403,162200,323256882,1123,1123,1123,1123,0
20240403,162100,323256882,1123,1123,1123,1123,0
20240403,162000,323256882,1123,1123,1123,1123,0
20240403,161900,323256882,1123,1123,1123,1123,0
20240403,161800,323256882,1123,1123,1123,1123,0
20240403,161700,323256882,1123,1123,1123,1123,0
20240403,161600,323256882,1123,1123,1123,1123,0
20240403,161500,323256882,1123,1123,1123,1123,0
20240403,161400,323256882,1123,1123,1123,1123,0
20240403,161300,323256882,1123,1123,1123,1123,0
20240403,161200,323256882,1123,1123,1123,1123,0
20240403,161100,323256882,1123,1123,1123,1123,0
20240403,161000,323256882,1123,1123,1123,1123,0
20240403,160900,323256882,1123,1123,1123,1123,0
20240403,160800,323256882,1123,1123,1123,1123,0
20240403,160700,323256882,1123,1123,1123,1123,0
20240403,160600,323256882,1123,1123,1123,1123,0
20240403,160500,323256882,1123,1123,1123,1123,0
20240403,160400,323256882,1123,1123,1123,1123,0
20240403,160300,323256882,1123,1123,1123,1123,0
20240403,160200,323256882,1123,1123,1123,1123,0
20240403,160100,323256882,1123,1123,1123,1123,0
20240403,160000,323256882,1123,1123,1123,1123,0
20240403,155900,323256882,1123,1123,1123,1123,8273
20240403,155800,323256882,1123,1123,1123,1123,0
20240403,155700,323256882,1123,1123,1123,1123,0
20240403,155600,323256882,1123,1123,1123,1123,0
20240403,155500,323256882,1123,1123,1123,1123,0
20240403,155400,323256882,1123,1123,1123,1123,0
20240403,155300,323256882,1123,1123,1123,1123,0
20240403,155200,323256882,1123,1123,1123,1123,0
20240403,155100,323256882,1123,1123,1123,1123,0
20240403,155000,323256882,1123,1123,1123,1123,0
20240403,154900,323256882,1123,1123,1123,1123,0
20240403,154800,323256882,1123,1123,1123,1123,0
20240403,154700,323256882,1123,1123,1123,1123,0
20240403,154600,323256882,1123,1123,1123,1123,0
20240403,154500,323256882,1123,1123,1123,1123,0
20240403,154400,323256882,1123,1123,1123,1123,0
20240403,154300,323256882,1123,1123,1123,1123,0
20240403,154200,323256882,1123,1123,1123,1123,0
20240403,154100,323256882,1123,1123,1123,1123,0
20240403,154000,323256882,1123,1123,1123,1123,0
20240403,153900,323256882,1123,1123,1123,1123,0
20240403,153800,323256882,1123,1123,1123,1123,0
20240403,153700,323256882,1123,1123,1123,1123,0
20240403,153600,323256882,1123,1123,1123,1123,0
20240403,153500,323256882,1123,1123,1123,1123,0
20240403,153400,323256882,1123,1123,1123,1123,0
20240403,153300,323256882,1123,1123,1123,1123,0
20240403,153200,323256882,1123,1123,1123,1123,0
20240403,153100,323256882,1123,1123,1123,1123,0
20240403,153000,323256882,1123,1123,1123,1123,8273
20240403,152900,313966303,1123,1123,1123,1123,0
20240403,152800,313966303,1123,1123,1123,1123,0
20240403,152700,313966303,1123,1123,1123,1123,0
20240403,152600,313966303,1123,1123,1123,1123,0
20240403,152500,313966303,1123,1123,1123,1123,0
20240403,152400,313966303,1123,1123,1123,1123,0
20240403,152300,313966303,1123,1123,1123,1123,0
20240403,152200,313966303,1123,1123,1123,1123,0
20240403,152100,313966303,1123,1123,1123,1123,0
20240403,152000,313966303,1123,1123,1123,1123,0
20240403,151900,313966303,1123,1116,1123,1116,3
20240403,151800,313962941,1124,1121,1124,1121,1182
20240403,151700,312635224,1123,1122,1123,1121,31
20240403,151600,312600452,1115,1116,1116,1115,1392
20240403,151500,311048344,1118,1118,1118,1117,316
20240403,151400,310695064,1126,1115,1126,1115,2165
20240403,151300,308274016,1114,1117,1120,1114,11062
20240403,151200,295934558,1120,1120,1120,1120,0
20240403,151100,295934558,1120,1120,1120,1120,0
20240403,151000,295934558,1120,1120,1120,1120,0
20240403,150900,295934558,1120,1120,1120,1120,1
20240403,150800,295933438,1118,1118,1118,1118,378
20240403,150700,295510834,1118,1118,1118,1118,1210
20240403,150600,294158054,1118,1118,1118,1118,1363
20240403,150500,292634220,1118,1118,1118,1118,1
20240403,150400,292633102,1112,1112,1112,1112,0
20240403,150300,292633102,1112,1112,1112,1112,0
20240403,150200,292633102,1112,1113,1113,1112,1436
20240403,150100,291036229,1112,1113,1113,1112,899
20240403,150000,290036521,1112,1114,1114,1112,6648
20240403,145900,282639951,1120,1120,1120,1120,0
20240403,145800,282639951,1120,1120,1120,1120,74
20240403,145700,282557071,1120,1120,1120,1120,0
20240403,145600,282557071,1120,1120,1120,1120,655
20240403,145500,281823471,1120,1119,1120,1112,38113
20240403,145400,239395397,1120,1120,1120,1120,0
20240403,145300,239395397,1120,1120,1120,1120,40
20240403,145200,239350597,1120,1120,1120,1120,1109
20240403,145100,238108517,1120,1123,1123,1120,1001
20240403,145000,236987394,1123,1121,1123,1121,1002
20240403,144900,235864148,1123,1123,1123,1123,0
20240403,144800,235864148,1123,1123,1123,1123,2
20240403,144700,235861902,1119,1119,1119,1119,1109
20240403,144600,234620931,1119,1120,1120,1119,106
20240403,144500,234502213,1120,1120,1120,1120,0
20240403,144400,234502213,1120,1120,1120,1120,0
20240403,144300,234502213,1120,1120,1120,1120,0
20240403,144200,234502213,1120,1120,1120,1120,0
20240403,144100,234502213,1120,1120,1120,1120,1000
20240403,144000,233382213,1120,1120,1120,1120,0
20240403,143900,233382213,1120,1120,1120,1120,100
20240403,143800,233270213,1120,1120,1120,1120,0
20240403,143700,233270213,1120,1120,1120,1120,108
20240403,143600,233149253,1120,1120,1120,1120,47
20240403,143500,233096613,1119,1119,1119,1119,0
20240403,143400,233096613,1119,1120,1120,1119,1020
20240403,143300,231955213,1120,1120,1120,1120,238
20240403,143200,231688653,1120,1120,1120,1120,0
20240403,143100,231688653,1120,1120,1120,1120,0
20240403,143000,231688653,1120,1120,1120,1120,1
20240403,142900,231687533,1120,1120,1120,1120,2
20240403,142800,231685293,1120,1120,1120,1120,76
20240403,142700,231600173,1120,1120,1120,1120,1
20240403,142600,231599053,1120,1120,1120,1120,104
20240403,142500,231482573,1120,1120,1120,1120,14
20240403,142400,231466893,1119,1119,1119,1119,0
20240403,142300,231466893,1119,1119,1119,1119,923
20240403,142200,230434056,1120,1120,1120,1120,710
20240403,142100,229638856,1120,1120,1120,1120,439
20240403,142000,229147176,1121,1121,1121,1121,20
20240403,141900,229124756,1121,1121,1121,1121,0
20240403,141800,229124756,1121,1121,1121,1121,0
20240403,141700,229124756,1121,1121,1121,1121,43
20240403,141600,229076553,1120,1121,1121,1120,1781
20240403,141500,227081731,1121,1121,1121,1120,512
20240403,141400,226508287,1121,1121,1121,1121,1
20240403,141300,226507166,1120,1120,1120,1120,0
20240403,141200,226507166,1120,1120,1120,1120,0
20240403,141100,226507166,1120,1120,1120,1120,280
20240403,141000,226193566,1120,1120,1120,1120,1
20240403,140900,226192446,1120,1120,1120,1120,3
20240403,140800,226189086,1120,1121,1121,1120,1990
20240403,140700,223960285,1121,1121,1121,1121,6
20240403,140600,223953559,1121,1121,1121,1121,104
20240403,140500,223836975,1123,1123,1123,1123,0
20240403,140400,223836975,1123,1120,1123,1120,101
20240403,140300,223723852,1120,1121,1121,1120,2711
20240403,140200,220686629,1123,1123,1123,1123,1
20240403,140100,220685506,1123,1123,1123,1123,0
20240403,140000,220685506,1123,1123,1123,1123,0
20240403,135900,220685506,1123,1123,1123,1123,0
20240403,135800,220685506,1123,1123,1123,1123,0
20240403,135700,220685506,1123,1123,1123,1123,4
20240403,135600,220681014,1123,1123,1123,1123,95
20240403,135500,220574329,1124,1123,1124,1123,30
20240403,135400,220540634,1124,1124,1124,1124,0
20240403,135300,220540634,1124,1123,1124,1123,1800
20240403,135200,218519016,1124,1124,1124,1124,0
20240403,135100,218519016,1124,1124,1124,1124,0
20240403,135000,218519016,1124,1120,1124,1120,101
20240403,134900,218405792,1120,1120,1120,1120,0
20240403,134800,218405792,1120,1120,1120,1120,0
20240403,134700,218405792,1120,1120,1120,1120,1
20240403,134600,218404672,1120,1120,1120,1120,109
20240403,134500,218282592,1120,1120,1120,1120,285
20240403,134400,217963392,1121,1121,1121,1121,30
20240403,134300,217929762,1121,1121,1121,1121,500
20240403,134200,217369262,1122,1123,1123,1122,727
20240403,134100,216553560,1124,1124,1124,1124,0
20240403,134000,216553560,1124,1124,1124,1124,0
20240403,133900,216553560,1124,1124,1124,1122,12
20240403,133800,216540075,1122,1122,1122,1122,0
20240403,133700,216540075,1122,1122,1122,1122,0
20240403,133600,216540075,1122,1124,1124,1122,271
20240403,133500,216235827,1124,1124,1124,1124,0
20240403,133400,216235827,1124,1124,1124,1124,0
20240403,133300,216235827,1124,1124,1124,1124,200
20240403,133200,216011027,1124,1124,1124,1124,0
20240403,133100,216011027,1124,1124,1124,1124,0
20240403,133000,216011027,1124,1122,1124,1122,20
20240403,132900,215988571,1121,1121,1121,1121,8
20240403,132800,215979603,1120,1120,1120,1120,0
20240403,132700,215979603,1120,1120,1120,1120,300
20240403,132600,215643603,1120,1119,1120,1119,2513
20240403,132500,212829328,1119,1119,1119,1119,0
20240403,132400,212829328,1119,1119,1119,1119,73
20240403,132300,212747641,1118,1118,1118,1118,50
20240403,132200,212691741,1119,1119,1119,1119,34
20240403,132100,212653695,1119,1119,1119,1119,493
20240403,132000,212102028,1120,1117,1120,1117,64
20240403,131900,212030528,1120,1120,1120,1120,0
20240403,131800,212030528,1120,1120,1120,1120,0
20240403,131700,212030528,1120,1120,1120,1120,0
20240403,131600,212030528,1120,1118,1120,1118,7500
20240403,131500,203640704,1118,1118,1118,1118,0
20240403,131400,203640704,1118,1118,1118,1118,0
20240403,131300,203640704,1118,1118,1118,1118,0
20240403,131200,203640704,1118,1118,1118,1118,0
20240403,131100,203640704,1118,1118,1118,1118,0
20240403,131000,203640704,1118,1118,1118,1118,0
20240403,130900,203640704,1118,1118,1118,1118,0
20240403,130800,203640704,1118,1118,1118,1118,0
20240403,130700,203640704,1118,1118,1118,1118,1
20240403,130600,203639586,1118,1118,1118,1118,103
20240403,130500,203524432,1118,1118,1118,1118,0
20240403,130400,203524432,1118,1118,1118,1118,2
20240403,130300,203522196,1118,1118,1118,1118,2
20240403,130200,203519960,1116,1117,1117,1116,1260
20240403,130100,202113050,1118,1117,1118,1117,311
20240403,130000,201765655,1117,1117,1117,1117,1209
20240403,125900,200415202,1117,1117,1117,1117,1
20240403,125800,200414085,1117,1117,1117,1117,7
20240403,125700,200406266,1117,1117,1117,1117,6
20240403,125600,200399564,1117,1117,1117,1117,105
20240403,125500,200282279,1117,1117,1117,1117,0
20240403,125400,200282279,1117,1117,1117,1117,0
20240403,125300,200282279,1117,1117,1117,1117,0
20240403,125200,200282279,1117,1117,1117,1117,0
20240403,125100,200282279,1117,1117,1117,1117,33
20240403,125000,200245418,1117,1117,1117,1117,0
20240403,124900,200245418,1117,1117,1117,1117,2
20240403,124800,200243184,1116,1116,1116,1116,162
20240403,124700,200062392,1117,1117,1117,1117,0
20240403,124600,200062392,1117,1117,1117,1117,174
20240403,124500,199868034,1117,1117,1117,1117,1
20240403,124400,199866917,1118,1118,1118,1118,0
20240403,124300,199866917,1118,1118,1118,1118,0
20240403,124200,199866917,1118,1118,1118,1118,0
20240403,124100,199866917,1118,1118,1118,1118,0
20240403,124000,199866917,1118,1118,1118,1118,20
20240403,123900,199844557,1118,1118,1118,1118,2
20240403,123800,199842321,1117,1117,1117,1117,1
20240403,123700,199841204,1117,1117,1117,1117,1000
20240403,123600,198724204,1117,1117,1117,1117,0
20240403,123500,198724204,1117,1117,1117,1117,0
20240403,123400,198724204,1117,1117,1117,1117,14
20240403,123300,198708566,1118,1118,1118,1118,1
20240403,123200,198707448,1118,1118,1118,1118,1
20240403,123100,198706330,1118,1118,1118,1118,46
20240403,123000,198654902,1117,1117,1117,1117,14
20240403,122900,198639264,1117,1117,1117,1117,6
20240403,122800,198632562,1112,1112,1112,1112,0
20240403,122700,198632562,1112,1112,1112,1112,0
20240403,122600,198632562,1112,1119,1119,1112,10104
20240403,122500,187392383,1119,1119,1119,1119,0
20240403,122400,187392383,1119,1119,1119,1119,41
20240403,122300,187346504,1115,1119,1119,1115,1047
20240403,122200,186178763,1119,1119,1119,1119,100
20240403,122100,186066863,1119,1119,1119,1119,0
20240403,122000,186066863,1119,1119,1119,1119,198
20240403,121900,185845301,1119,1119,1119,1119,10
20240403,121800,185834111,1121,1121,1121,1121,1
20240403,121700,185832990,1116,1116,1116,1116,0
20240403,121600,185832990,1116,1116,1116,1116,100
20240403,121500,185721390,1116,1117,1117,1116,167
20240403,121400,185535015,1119,1119,1119,1119,101
20240403,121300,185421996,1120,1120,1120,1120,0
20240403,121200,185421996,1120,1120,1120,1120,1246
20240403,121100,184026476,1120,1122,1122,1120,702
20240403,121000,183240205,1123,1123,1123,1123,0
20240403,120900,183240205,1123,1123,1123,1123,23
20240403,120800,183214376,1123,1123,1123,1123,1128
20240403,120700,181947632,1123,1123,1123,1123,0
20240403,120600,181947632,1123,1122,1123,1122,103
20240403,120500,181831973,1123,1123,1123,1123,0
20240403,120400,181831973,1123,1123,1123,1123,0
20240403,120300,181831973,1123,1123,1123,1123,0
20240403,120200,181831973,1123,1122,1123,1122,12
20240403,120100,181818507,1122,1122,1122,1122,494
20240403,120000,181264239,1122,1122,1122,1122,2
20240403,115900,181261995,1122,1122,1122,1122,0
20240403,115800,181261995,1122,1122,1122,1122,1
20240403,115700,181260873,1122,1122,1122,1122,2
20240403,115600,181258629,1122,1122,1122,1122,87
20240403,115500,181161015,1123,1123,1123,1123,0
20240403,115400,181161015,1123,1123,1123,1123,0
20240403,115300,181161015,1123,1122,1123,1117,65
20240403,115200,181088098,1123,1115,1123,1115,2734
20240403,115100,178025784,1115,1114,1115,1113,2264
20240403,115000,175505839,1115,1115,1115,1113,2074
20240403,114900,173196990,1115,1115,1115,1115,101
20240403,114800,173084375,1115,1115,1115,1115,1212
20240403,114700,171732995,1115,1116,1116,1115,768
20240403,114600,170876175,1116,1116,1116,1116,112
20240403,114500,170751183,1116,1116,1116,1116,10
20240403,114400,170740023,1116,1117,1118,1116,1270
20240403,114300,169320186,1118,1118,1118,1118,0
20240403,114200,169320186,1118,1118,1118,1118,0
20240403,114100,169320186,1118,1118,1118,1118,0
20240403,114000,169320186,1118,1114,1118,1114,3
20240403,113900,169316840,1118,1118,1118,1118,6
20240403,113800,169310132,1114,1118,1118,1114,47
20240403,113700,169257598,1118,1118,1118,1118,0
20240403,113600,169257598,1118,1118,1118,1118,101
20240403,113500,169144680,1118,1113,1118,1113,2140
20240403,113400,166756618,1113,1113,1113,1113,0
20240403,113300,166756618,1113,1113,1113,1113,0
20240403,113200,166756618,1113,1113,1113,1113,0
20240403,113100,166756618,1113,1114,1114,1113,410
20240403,113000,166300275,1117,1117,1117,1117,0
20240403,112900,166300275,1117,1117,1117,1117,111
20240403,112800,166176288,1113,1113,1113,1113,0
20240403,112700,166176288,1113,1113,1113,1113,0
20240403,112600,166176288,1113,1113,1113,1113,0
20240403,112500,166176288,1113,1114,1114,1113,1114
20240403,112400,164936354,1117,1117,1117,1117,1000
20240403,112300,163819354,1117,1117,1117,1117,0
20240403,112200,163819354,1117,1117,1117,1117,0
20240403,112100,163819354,1117,1117,1117,1117,0
20240403,112000,163819354,1117,1117,1117,1117,0
20240403,111900,163819354,1117,1117,1117,1117,8
20240403,111800,163810418,1117,1117,1117,1117,0
20240403,111700,163810418,1117,1117,1117,1117,1
20240403,111600,163809301,1117,1117,1117,1117,106
20240403,111500,163690899,1117,1117,1117,1117,0
20240403,111400,163690899,1117,1117,1117,1117,3
20240403,111300,163687548,1112,1112,1112,1112,3000
20240403,111200,160351548,1113,1117,1117,1113,950
20240403,111100,159294140,1118,1118,1118,1118,0
20240403,111000,159294140,1118,1118,1118,1118,1
20240403,110900,159293022,1118,1118,1118,1118,0
20240403,110800,159293022,1118,1118,1118,1118,1
20240403,110700,159291904,1118,1118,1118,1118,2
20240403,110600,159289668,1118,1118,1118,1118,98
20240403,110500,159180104,1118,1118,1118,1118,0
20240403,110400,159180104,1118,1118,1118,1118,0
20240403,110300,159180104,1118,1118,1118,1118,0
20240403,110200,159180104,1118,1116,1118,1113,177
20240403,110100,158982979,1118,1118,1118,1118,21
20240403,110000,158959501,1118,1118,1118,1118,0
20240403,105900,158959501,1118,1118,1118,1118,0
20240403,105800,158959501,1118,1118,1118,1118,0
20240403,105700,158959501,1118,1118,1118,1118,2107
20240403,105600,156603875,1118,1118,1118,1118,1
20240403,105500,156602757,1112,1112,1112,1112,0
20240403,105400,156602757,1112,1112,1112,1112,1
20240403,105300,156601645,1118,1118,1118,1112,20
20240403,105200,156579393,1112,1112,1112,1112,0
20240403,105100,156579393,1112,1114,1114,1112,34
20240403,105000,156541566,1118,1118,1118,1118,0
20240403,104900,156541566,1118,1118,1118,1118,0
20240403,104800,156541566,1118,1118,1118,1118,0
20240403,104700,156541566,1118,1117,1118,1112,2145
20240403,104600,154155784,1118,1112,1118,1112,4085
20240403,104500,149612501,1112,1112,1112,1112,48
20240403,104400,149559125,1113,1113,1115,1113,1267
20240403,104300,148148950,1113,1113,1113,1113,151
20240403,104200,147980887,1113,1113,1113,1113,0
20240403,104100,147980887,1113,1113,1113,1113,0
20240403,104000,147980887,1113,1113,1113,1113,0
20240403,103900,147980887,1113,1113,1113,1113,300
20240403,103800,147646987,1113,1113,1113,1113,5
20240403,103700,147641422,1115,1115,1115,1115,1
20240403,103600,147640307,1110,1116,1117,1110,7773
20240403,103500,139009303,1116,1116,1116,1116,8
20240403,103400,139000375,1117,1117,1117,1117,5
20240403,103300,138994790,1117,1117,1117,1117,0
20240403,103200,138994790,1117,1117,1117,1117,50
20240403,103100,138938940,1118,1118,1118,1118,0
20240403,103000,138938940,1118,1118,1118,1118,20
20240403,102900,138916580,1118,1118,1118,1118,5
20240403,102800,138910990,1114,1114,1114,1114,1210
20240403,102700,137563050,1120,1120,1120,1120,0
20240403,102600,137563050,1120,1120,1120,1120,103
20240403,102500,137447690,1120,1120,1120,1120,0
20240403,102400,137447690,1120,1120,1120,1120,1
20240403,102300,137446570,1115,1115,1115,1115,304
20240403,102200,137107610,1122,1122,1122,1122,0
20240403,102100,137107610,1122,1122,1122,1122,0
20240403,102000,137107610,1122,1122,1122,1122,0
20240403,101900,137107610,1122,1122,1122,1122,0
20240403,101800,137107610,1122,1122,1122,1122,42
20240403,101700,137060486,1122,1122,1122,1115,1503
20240403,101600,135384620,1115,1115,1115,1115,100
20240403,101500,135273120,1115,1115,1115,1115,0
20240403,101400,135273120,1115,1115,1115,1115,400
20240403,101300,134827120,1115,1115,1115,1115,400
20240403,101200,134381120,1122,1122,1122,1122,34
20240403,101100,134342972,1114,1119,1119,1114,10000
20240403,101000,123200371,1122,1122,1122,1122,15
20240403,100900,123183541,1122,1122,1122,1122,0
20240403,100800,123183541,1122,1122,1122,1122,0
20240403,100700,123183541,1122,1122,1122,1122,0
20240403,100600,123183541,1122,1122,1122,1122,105
20240403,100500,123065731,1122,1122,1122,1122,0
20240403,100400,123065731,1122,1122,1122,1122,0
20240403,100300,123065731,1122,1122,1122,1122,0
20240403,100200,123065731,1122,1122,1122,1122,0
20240403,100100,123065731,1122,1122,1122,1122,1
20240403,100000,123064609,1123,1121,1123,1121,902
20240403,095900,122053455,1121,1121,1121,1121,1
20240403,095800,122052334,1121,1121,1121,1121,2
20240403,095700,122050092,1120,1120,1120,1120,902
20240403,095600,121039852,1120,1120,1120,1120,103
20240403,095500,120924492,1120,1120,1120,1120,100
20240403,095400,120812492,1121,1121,1121,1121,122
20240403,095300,120675730,1121,1114,1121,1114,6162
20240403,095200,113811146,1114,1112,1114,1110,4916
20240403,095100,108353955,1113,1113,1113,1113,10
20240403,095000,108342825,1113,1113,1113,1113,162
20240403,094900,108162519,1114,1114,1114,1114,0
20240403,094800,108162519,1114,1121,1121,1114,700
20240403,094700,107382630,1116,1120,1120,1115,258
20240403,094600,107094937,1116,1116,1116,1116,107
20240403,094500,106975525,1116,1117,1117,1116,18
20240403,094400,106955427,1120,1120,1120,1120,0
20240403,094300,106955427,1120,1120,1120,1120,0
20240403,094200,106955427,1120,1120,1120,1120,4512
20240403,094100,101901987,1120,1120,1120,1120,1
20240403,094000,101900867,1114,1116,1120,1114,161
20240403,093900,101721302,1116,1117,1117,1116,55
20240403,093800,101659920,1121,1120,1121,1119,78
20240403,093700,101572548,1120,1119,1120,1119,49
20240403,093600,101517709,1119,1119,1119,1119,497
20240403,093500,100961566,1118,1118,1118,1118,0
20240403,093400,100961566,1118,1118,1118,1118,964
20240403,093300,99883814,1118,1118,1118,1118,10
20240403,093200,99872634,1118,1118,1118,1118,89
20240403,093100,99773132,1118,1118,1118,1118,0
20240403,093000,99773132,1118,1118,1118,1118,100
20240403,092900,99661332,1118,1118,1118,1118,380
20240403,092800,99236492,1118,1118,1118,1118,1
20240403,092700,99235374,1110,1116,1116,1110,21940
20240403,092600,74803878,1116,1116,1116,1116,106
20240403,092500,74685582,1116,1116,1116,1109,33471
20240403,092400,37520097,1116,1116,1116,1116,1
20240403,092300,37518981,1113,1116,1116,1113,5006
20240403,092200,31946161,1116,1116,1116,1116,6
20240403,092100,31939465,1116,1116,1116,1116,18
20240403,092000,31919377,1116,1116,1116,1116,3
20240403,091900,31916029,1121,1116,1121,1115,951
20240403,091800,30855657,1115,1121,1121,1115,2001
20240403,091700,28624422,1115,1118,1118,1115,4000
20240403,091600,24160637,1121,1121,1121,1121,122
20240403,091500,24023875,1121,1121,1121,1121,2
20240403,091400,24021633,1121,1118,1121,1117,2001
20240403,091300,21786363,1118,1118,1118,1118,0
20240403,091200,21786363,1118,1118,1118,1118,1772
20240403,091100,19805267,1118,1118,1118,1118,12
20240403,091000,19791851,1118,1118,1121,1118,7130
20240403,090900,11820139,1118,1119,1119,1118,17
20240403,090800,11801124,1120,1126,1126,1120,794
20240403,090700,10911376,1127,1127,1127,1127,28
20240403,090600,10879820,1127,1129,1129,1127,128
20240403,090500,10735524,1128,1128,1128,1128,388
20240403,090400,10297860,1128,1127,1128,1127,1101
20240403,090300,9057032,1128,1128,1128,1128,0
20240403,090200,9057032,1128,1120,1128,1120,201
20240403,090100,8831904,1120,1125,1128,1120,4130
20240403,090000,4177184,1126,1125,1126,1120,3713