KissMeData/045390/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,191800,547203140,3075,3075,3075,3075,4915
20240403,191700,547203140,3075,3075,3075,3075,0
20240403,191600,547203140,3075,3075,3075,3075,0
20240403,191500,547203140,3075,3075,3075,3075,0
20240403,191400,547203140,3075,3075,3075,3075,0
20240403,191300,547203140,3075,3075,3075,3075,0
20240403,191200,547203140,3075,3075,3075,3075,0
20240403,191100,547203140,3075,3075,3075,3075,0
20240403,191000,547203140,3075,3075,3075,3075,0
20240403,190900,547203140,3075,3075,3075,3075,0
20240403,190800,547203140,3075,3075,3075,3075,0
20240403,190700,547203140,3075,3075,3075,3075,0
20240403,190600,547203140,3075,3075,3075,3075,0
20240403,190500,547203140,3075,3075,3075,3075,0
20240403,190400,547203140,3075,3075,3075,3075,0
20240403,190300,547203140,3075,3075,3075,3075,0
20240403,190200,547203140,3075,3075,3075,3075,0
20240403,190100,547203140,3075,3075,3075,3075,0
20240403,190000,547203140,3075,3075,3075,3075,0
20240403,185900,547203140,3075,3075,3075,3075,0
20240403,185800,547203140,3075,3075,3075,3075,0
20240403,185700,547203140,3075,3075,3075,3075,0
20240403,185600,547203140,3075,3075,3075,3075,0
20240403,185500,547203140,3075,3075,3075,3075,0
20240403,185400,547203140,3075,3075,3075,3075,0
20240403,185300,547203140,3075,3075,3075,3075,0
20240403,185200,547203140,3075,3075,3075,3075,0
20240403,185100,547203140,3075,3075,3075,3075,0
20240403,185000,547203140,3075,3075,3075,3075,0
20240403,184900,547203140,3075,3075,3075,3075,0
20240403,184800,547203140,3075,3075,3075,3075,4915
20240403,184700,547203140,3075,3075,3075,3075,0
20240403,184600,547203140,3075,3075,3075,3075,0
20240403,184500,547203140,3075,3075,3075,3075,0
20240403,184400,547203140,3075,3075,3075,3075,0
20240403,184300,547203140,3075,3075,3075,3075,0
20240403,184200,547203140,3075,3075,3075,3075,0
20240403,184100,547203140,3075,3075,3075,3075,0
20240403,184000,547203140,3075,3075,3075,3075,0
20240403,183900,547203140,3075,3075,3075,3075,0
20240403,183800,547203140,3075,3075,3075,3075,0
20240403,183700,547203140,3075,3075,3075,3075,0
20240403,183600,547203140,3075,3075,3075,3075,0
20240403,183500,547203140,3075,3075,3075,3075,0
20240403,183400,547203140,3075,3075,3075,3075,0
20240403,183300,547203140,3075,3075,3075,3075,0
20240403,183200,547203140,3075,3075,3075,3075,0
20240403,183100,547203140,3075,3075,3075,3075,0
20240403,183000,547203140,3075,3075,3075,3075,0
20240403,182900,547203140,3075,3075,3075,3075,0
20240403,182800,547203140,3075,3075,3075,3075,0
20240403,182700,547203140,3075,3075,3075,3075,0
20240403,182600,547203140,3075,3075,3075,3075,0
20240403,182500,547203140,3075,3075,3075,3075,0
20240403,182400,547203140,3075,3075,3075,3075,0
20240403,182300,547203140,3075,3075,3075,3075,0
20240403,182200,547203140,3075,3075,3075,3075,0
20240403,182100,547203140,3075,3075,3075,3075,0
20240403,182000,547203140,3075,3075,3075,3075,0
20240403,181900,547203140,3075,3075,3075,3075,0
20240403,181800,547203140,3075,3075,3075,3075,4915
20240403,181700,547203140,3075,3075,3075,3075,0
20240403,181600,547203140,3075,3075,3075,3075,0
20240403,181500,547203140,3075,3075,3075,3075,0
20240403,181400,547203140,3075,3075,3075,3075,0
20240403,181300,547203140,3075,3075,3075,3075,0
20240403,181200,547203140,3075,3075,3075,3075,0
20240403,181100,547203140,3075,3075,3075,3075,0
20240403,181000,547203140,3075,3075,3075,3075,0
20240403,180900,547203140,3075,3075,3075,3075,0
20240403,180800,547203140,3075,3075,3075,3075,0
20240403,180700,547203140,3075,3075,3075,3075,0
20240403,180600,547203140,3075,3075,3075,3075,0
20240403,180500,547203140,3075,3075,3075,3075,0
20240403,180400,547203140,3075,3075,3075,3075,0
20240403,180300,547203140,3075,3075,3075,3075,0
20240403,180200,547203140,3075,3075,3075,3075,0
20240403,180100,547203140,3075,3075,3075,3075,0
20240403,180000,547203140,3075,3075,3075,3075,0
20240403,175900,547203140,3075,3075,3075,3075,0
20240403,175800,547203140,3075,3075,3075,3075,0
20240403,175700,547203140,3075,3075,3075,3075,0
20240403,175600,547203140,3075,3075,3075,3075,0
20240403,175500,547203140,3075,3075,3075,3075,0
20240403,175400,547203140,3075,3075,3075,3075,0
20240403,175300,547203140,3075,3075,3075,3075,0
20240403,175200,547203140,3075,3075,3075,3075,0
20240403,175100,547203140,3075,3075,3075,3075,0
20240403,175000,547203140,3075,3075,3075,3075,0
20240403,174900,547203140,3075,3075,3075,3075,0
20240403,174800,547203140,3075,3075,3075,3075,4915
20240403,174700,547203140,3075,3075,3075,3075,0
20240403,174600,547203140,3075,3075,3075,3075,0
20240403,174500,547203140,3075,3075,3075,3075,0
20240403,174400,547203140,3075,3075,3075,3075,0
20240403,174300,547203140,3075,3075,3075,3075,0
20240403,174200,547203140,3075,3075,3075,3075,0
20240403,174100,547203140,3075,3075,3075,3075,0
20240403,174000,547203140,3075,3075,3075,3075,0
20240403,173900,547203140,3075,3075,3075,3075,0
20240403,173800,547203140,3075,3075,3075,3075,0
20240403,173700,547203140,3075,3075,3075,3075,0
20240403,173600,547203140,3075,3075,3075,3075,0
20240403,173500,547203140,3075,3075,3075,3075,0
20240403,173400,547203140,3075,3075,3075,3075,0
20240403,173300,547203140,3075,3075,3075,3075,0
20240403,173200,547203140,3075,3075,3075,3075,0
20240403,173100,547203140,3075,3075,3075,3075,0
20240403,173000,547203140,3075,3075,3075,3075,0
20240403,172900,547203140,3075,3075,3075,3075,0
20240403,172800,547203140,3075,3075,3075,3075,0
20240403,172700,547203140,3075,3075,3075,3075,0
20240403,172600,547203140,3075,3075,3075,3075,0
20240403,172500,547203140,3075,3075,3075,3075,0
20240403,172400,547203140,3075,3075,3075,3075,0
20240403,172300,547203140,3075,3075,3075,3075,0
20240403,172200,547203140,3075,3075,3075,3075,0
20240403,172100,547203140,3075,3075,3075,3075,0
20240403,172000,547203140,3075,3075,3075,3075,0
20240403,171900,547203140,3075,3075,3075,3075,0
20240403,171800,547203140,3075,3075,3075,3075,4915
20240403,171700,547203140,3075,3075,3075,3075,0
20240403,171600,547203140,3075,3075,3075,3075,0
20240403,171500,547203140,3075,3075,3075,3075,0
20240403,171400,547203140,3075,3075,3075,3075,0
20240403,171300,547203140,3075,3075,3075,3075,0
20240403,171200,547203140,3075,3075,3075,3075,0
20240403,171100,547203140,3075,3075,3075,3075,0
20240403,171000,547203140,3075,3075,3075,3075,0
20240403,170900,547203140,3075,3075,3075,3075,0
20240403,170800,547203140,3075,3075,3075,3075,0
20240403,170700,547203140,3075,3075,3075,3075,0
20240403,170600,547203140,3075,3075,3075,3075,0
20240403,170500,547203140,3075,3075,3075,3075,0
20240403,170400,547203140,3075,3075,3075,3075,0
20240403,170300,547203140,3075,3075,3075,3075,0
20240403,170200,547203140,3075,3075,3075,3075,0
20240403,170100,547203140,3075,3075,3075,3075,0
20240403,170000,547203140,3075,3075,3075,3075,0
20240403,165900,547203140,3075,3075,3075,3075,0
20240403,165800,547203140,3075,3075,3075,3075,0
20240403,165700,547203140,3075,3075,3075,3075,0
20240403,165600,547203140,3075,3075,3075,3075,0
20240403,165500,547203140,3075,3075,3075,3075,0
20240403,165400,547203140,3075,3075,3075,3075,0
20240403,165300,547203140,3075,3075,3075,3075,0
20240403,165200,547203140,3075,3075,3075,3075,0
20240403,165100,547203140,3075,3075,3075,3075,0
20240403,165000,547203140,3075,3075,3075,3075,0
20240403,164900,547203140,3075,3075,3075,3075,0
20240403,164800,547203140,3075,3075,3075,3075,4915
20240403,164700,547203140,3075,3075,3075,3075,0
20240403,164600,547203140,3075,3075,3075,3075,0
20240403,164500,547203140,3075,3075,3075,3075,0
20240403,164400,547203140,3075,3075,3075,3075,0
20240403,164300,547203140,3075,3075,3075,3075,0
20240403,164200,547203140,3075,3075,3075,3075,0
20240403,164100,547203140,3075,3075,3075,3075,0
20240403,164000,547203140,3075,3075,3075,3075,0
20240403,163900,547203140,3075,3075,3075,3075,0
20240403,163800,547203140,3075,3075,3075,3075,0
20240403,163700,547203140,3075,3075,3075,3075,0
20240403,163600,547203140,3075,3075,3075,3075,0
20240403,163500,547203140,3075,3075,3075,3075,0
20240403,163400,547203140,3075,3075,3075,3075,0
20240403,163300,547203140,3075,3075,3075,3075,0
20240403,163200,547203140,3075,3075,3075,3075,0
20240403,163100,547203140,3075,3075,3075,3075,0
20240403,163000,547203140,3075,3075,3075,3075,0
20240403,162900,547203140,3075,3075,3075,3075,0
20240403,162800,547203140,3075,3075,3075,3075,0
20240403,162700,547203140,3075,3075,3075,3075,0
20240403,162600,547203140,3075,3075,3075,3075,0
20240403,162500,547203140,3075,3075,3075,3075,0
20240403,162400,547203140,3075,3075,3075,3075,0
20240403,162300,547203140,3075,3075,3075,3075,0
20240403,162200,547203140,3075,3075,3075,3075,0
20240403,162100,547203140,3075,3075,3075,3075,0
20240403,162000,547203140,3075,3075,3075,3075,0
20240403,161900,547203140,3075,3075,3075,3075,0
20240403,161800,547203140,3075,3075,3075,3075,4915
20240403,161700,547203140,3075,3075,3075,3075,0
20240403,161600,547203140,3075,3075,3075,3075,0
20240403,161500,547203140,3075,3075,3075,3075,0
20240403,161400,547203140,3075,3075,3075,3075,0
20240403,161300,547203140,3075,3075,3075,3075,0
20240403,161200,547203140,3075,3075,3075,3075,0
20240403,161100,547203140,3075,3075,3075,3075,0
20240403,161000,547203140,3075,3075,3075,3075,0
20240403,160900,547203140,3075,3075,3075,3075,0
20240403,160800,547203140,3075,3075,3075,3075,0
20240403,160700,547203140,3075,3075,3075,3075,0
20240403,160600,547203140,3075,3075,3075,3075,0
20240403,160500,547203140,3075,3075,3075,3075,0
20240403,160400,547203140,3075,3075,3075,3075,0
20240403,160300,547203140,3075,3075,3075,3075,0
20240403,160200,547203140,3075,3075,3075,3075,0
20240403,160100,547203140,3075,3075,3075,3075,0
20240403,160000,547203140,3075,3075,3075,3075,0
20240403,155900,547203140,3075,3075,3075,3075,0
20240403,155800,547203140,3075,3075,3075,3075,0
20240403,155700,547203140,3075,3075,3075,3075,0
20240403,155600,547203140,3075,3075,3075,3075,0
20240403,155500,547203140,3075,3075,3075,3075,0
20240403,155400,547203140,3075,3075,3075,3075,0
20240403,155300,547203140,3075,3075,3075,3075,0
20240403,155200,547203140,3075,3075,3075,3075,0
20240403,155100,547203140,3075,3075,3075,3075,0
20240403,155000,547203140,3075,3075,3075,3075,0
20240403,154900,547203140,3075,3075,3075,3075,0
20240403,154800,547203140,3075,3075,3075,3075,4915
20240403,154700,547203140,3075,3075,3075,3075,0
20240403,154600,547203140,3075,3075,3075,3075,0
20240403,154500,547203140,3075,3075,3075,3075,0
20240403,154400,547203140,3075,3075,3075,3075,0
20240403,154300,547203140,3075,3075,3075,3075,0
20240403,154200,547203140,3075,3075,3075,3075,0
20240403,154100,547203140,3075,3075,3075,3075,0
20240403,154000,547203140,3075,3075,3075,3075,0
20240403,153900,547203140,3075,3075,3075,3075,0
20240403,153800,547203140,3075,3075,3075,3075,0
20240403,153700,547203140,3075,3075,3075,3075,0
20240403,153600,547203140,3075,3075,3075,3075,0
20240403,153500,547203140,3075,3075,3075,3075,0
20240403,153400,547203140,3075,3075,3075,3075,0
20240403,153300,547203140,3075,3075,3075,3075,0
20240403,153200,547203140,3075,3075,3075,3075,0
20240403,153100,547203140,3075,3075,3075,3075,0
20240403,153000,547203140,3075,3075,3075,3075,4915
20240403,152900,532089515,3085,3085,3085,3085,0
20240403,152800,532089515,3085,3085,3085,3085,0
20240403,152700,532089515,3085,3085,3085,3085,0
20240403,152600,532089515,3085,3085,3085,3085,0
20240403,152500,532089515,3085,3085,3085,3085,0
20240403,152400,532089515,3085,3085,3085,3085,0
20240403,152300,532089515,3085,3085,3085,3085,0
20240403,152200,532089515,3085,3085,3085,3085,0
20240403,152100,532089515,3085,3085,3085,3085,0
20240403,152000,532089515,3085,3085,3085,3085,0
20240403,151900,532089515,3085,3085,3085,3085,9
20240403,151800,532061750,3080,3075,3080,3075,530
20240403,151700,530429500,3085,3080,3085,3080,252
20240403,151600,529653335,3080,3080,3080,3080,740
20240403,151500,527374135,3080,3080,3080,3075,2544
20240403,151400,519543615,3080,3080,3080,3080,2430
20240403,151300,512059215,3080,3080,3080,3080,470
20240403,151200,510611615,3080,3080,3080,3080,510
20240403,151100,509040815,3075,3080,3080,3075,6
20240403,151000,509022350,3080,3080,3080,3080,0
20240403,150900,509022350,3080,3080,3080,3080,103
20240403,150800,508705110,3080,3080,3080,3080,2000
20240403,150700,502545110,3080,3080,3080,3080,2385
20240403,150600,495199310,3075,3080,3080,3075,3198
20240403,150500,485356970,3080,3080,3080,3080,2480
20240403,150400,477718570,3075,3075,3080,3075,5001
20240403,150300,462340490,3075,3075,3075,3075,100
20240403,150200,462032990,3080,3080,3080,3080,0
20240403,150100,462032990,3080,3080,3080,3080,1
20240403,150000,462029910,3080,3080,3080,3080,0
20240403,145900,462029910,3080,3080,3085,3075,269
20240403,145800,461201950,3085,3080,3085,3080,6
20240403,145700,461183465,3080,3080,3080,3080,4
20240403,145600,461171145,3080,3080,3085,3080,57
20240403,145500,460995580,3080,3080,3080,3080,10
20240403,145400,460964780,3080,3080,3080,3080,0
20240403,145300,460964780,3080,3085,3085,3080,461
20240403,145200,459544810,3080,3080,3080,3080,3449
20240403,145100,448921890,3080,3080,3080,3080,0
20240403,145000,448921890,3080,3075,3080,3075,1763
20240403,144900,443492165,3080,3080,3080,3080,0
20240403,144800,443492165,3080,3080,3080,3080,5
20240403,144700,443476765,3080,3080,3080,3080,0
20240403,144600,443476765,3080,3080,3080,3080,0
20240403,144500,443476765,3080,3080,3080,3080,0
20240403,144400,443476765,3080,3080,3080,3080,0
20240403,144300,443476765,3080,3080,3080,3080,0
20240403,144200,443476765,3080,3080,3080,3080,269
20240403,144100,442648245,3080,3080,3080,3080,350
20240403,144000,441570245,3080,3080,3080,3080,31
20240403,143900,441474765,3080,3080,3080,3080,0
20240403,143800,441474765,3080,3080,3080,3080,123
20240403,143700,441095925,3080,3080,3080,3080,270
20240403,143600,440264325,3080,3080,3080,3080,5
20240403,143500,440248925,3080,3080,3080,3080,33
20240403,143400,440147285,3085,3085,3085,3085,0
20240403,143300,440147285,3085,3080,3085,3080,2
20240403,143200,440141120,3075,3080,3085,3075,417
20240403,143100,438857485,3080,3080,3085,3075,1380
20240403,143000,434611035,3080,3080,3080,3080,327
20240403,142900,433603875,3080,3080,3085,3080,271
20240403,142800,432767995,3080,3080,3080,3080,20
20240403,142700,432706395,3080,3080,3080,3080,4
20240403,142600,432694075,3080,3080,3080,3080,0
20240403,142500,432694075,3080,3080,3080,3080,184
20240403,142400,432127355,3080,3080,3080,3080,1001
20240403,142300,429044275,3085,3085,3085,3085,0
20240403,142200,429044275,3085,3085,3085,3080,516
20240403,142100,427454915,3085,3080,3085,3080,273
20240403,142000,426614065,3085,3085,3085,3085,0
20240403,141900,426614065,3085,3085,3085,3085,0
20240403,141800,426614065,3085,3085,3085,3085,0
20240403,141700,426614065,3085,3085,3085,3085,32
20240403,141600,426515345,3085,3080,3085,3080,312
20240403,141500,425554380,3080,3080,3080,3080,204
20240403,141400,424926060,3075,3080,3080,3075,71
20240403,141300,424707480,3080,3080,3080,3080,0
20240403,141200,424707480,3080,3080,3080,3080,1
20240403,141100,424704400,3080,3080,3080,3080,0
20240403,141000,424704400,3080,3080,3080,3080,0
20240403,140900,424704400,3080,3080,3080,3080,498
20240403,140800,423170560,3080,3075,3080,3075,1050
20240403,140700,419941560,3075,3075,3075,3075,0
20240403,140600,419941560,3075,3075,3075,3075,29
20240403,140500,419852385,3075,3075,3075,3075,200
20240403,140400,419237385,3080,3080,3080,3080,0
20240403,140300,419237385,3080,3080,3080,3080,0
20240403,140200,419237385,3080,3080,3080,3080,100
20240403,140100,418929385,3080,3080,3080,3080,5
20240403,140000,418913985,3080,3080,3080,3080,0
20240403,135900,418913985,3080,3080,3080,3075,1464
20240403,135800,414409865,3080,3080,3080,3080,42
20240403,135700,414280505,3080,3080,3080,3080,3
20240403,135600,414271265,3080,3080,3080,3080,1
20240403,135500,414268185,3080,3080,3080,3080,120
20240403,135400,413898585,3080,3080,3080,3075,616
20240403,135300,412001840,3080,3080,3080,3080,1
20240403,135200,411998760,3080,3080,3080,3080,9
20240403,135100,411971040,3080,3080,3080,3080,13
20240403,135000,411931000,3080,3080,3080,3080,0
20240403,134900,411931000,3080,3080,3080,3080,3126
20240403,134800,402302920,3080,3080,3080,3080,1000
20240403,134700,399222920,3075,3080,3080,3075,1007
20240403,134600,396126360,3075,3075,3075,3075,0
20240403,134500,396126360,3075,3075,3075,3075,0
20240403,134400,396126360,3075,3075,3075,3075,0
20240403,134300,396126360,3075,3075,3075,3075,0
20240403,134200,396126360,3075,3075,3075,3075,2
20240403,134100,396120210,3075,3075,3080,3075,226
20240403,134000,395425255,3080,3080,3080,3080,1
20240403,133900,395422175,3080,3080,3080,3080,0
20240403,133800,395422175,3080,3080,3080,3080,24
20240403,133700,395348255,3080,3080,3080,3080,37
20240403,133600,395234295,3080,3080,3080,3080,126
20240403,133500,394846215,3080,3080,3080,3080,0
20240403,133400,394846215,3080,3080,3080,3080,500
20240403,133300,393306215,3080,3080,3080,3080,4
20240403,133200,393293895,3080,3080,3080,3080,1
20240403,133100,393290815,3080,3080,3080,3080,1
20240403,133000,393287735,3080,3080,3080,3080,0
20240403,132900,393287735,3080,3075,3080,3075,15
20240403,132800,393241605,3080,3080,3080,3080,0
20240403,132700,393241605,3080,3080,3080,3080,70
20240403,132600,393026005,3075,3075,3075,3075,0
20240403,132500,393026005,3075,3075,3075,3075,0
20240403,132400,393026005,3075,3075,3080,3075,98
20240403,132300,392724650,3075,3075,3075,3075,231
20240403,132200,392014325,3080,3080,3080,3080,20
20240403,132100,391952725,3080,3080,3080,3080,0
20240403,132000,391952725,3080,3080,3080,3080,0
20240403,131900,391952725,3080,3080,3080,3080,0
20240403,131800,391952725,3080,3080,3080,3080,0
20240403,131700,391952725,3080,3080,3080,3080,135
20240403,131600,391536925,3080,3080,3080,3080,13
20240403,131500,391496885,3080,3080,3080,3080,37
20240403,131400,391382925,3080,3080,3080,3080,7
20240403,131300,391361365,3080,3080,3080,3080,0
20240403,131200,391361365,3080,3080,3080,3080,2256
20240403,131100,384412885,3080,3080,3080,3080,0
20240403,131000,384412885,3080,3080,3080,3080,0
20240403,130900,384412885,3080,3080,3080,3080,0
20240403,130800,384412885,3080,3080,3080,3080,0
20240403,130700,384412885,3080,3080,3080,3080,2
20240403,130600,384406725,3080,3080,3080,3080,100
20240403,130500,384098725,3085,3085,3085,3085,0
20240403,130400,384098725,3085,3085,3085,3085,0
20240403,130300,384098725,3085,3085,3085,3085,10
20240403,130200,384067875,3085,3085,3085,3085,150
20240403,130100,383605125,3080,3080,3080,3080,1098
20240403,130000,380223285,3080,3080,3080,3080,0
20240403,125900,380223285,3080,3080,3080,3080,502
20240403,125800,378677125,3080,3080,3080,3080,1000
20240403,125700,375597125,3080,3080,3080,3080,31
20240403,125600,375501645,3080,3080,3080,3080,4
20240403,125500,375489325,3080,3080,3080,3080,498
20240403,125400,373955485,3075,3075,3075,3075,50
20240403,125300,373801735,3080,3080,3080,3080,10
20240403,125200,373770935,3075,3075,3080,3075,35
20240403,125100,373663145,3080,3080,3080,3080,0
20240403,125000,373663145,3080,3080,3080,3080,4
20240403,124900,373650825,3080,3080,3080,3080,21
20240403,124800,373586145,3080,3080,3080,3080,36
20240403,124700,373475265,3080,3080,3080,3080,1
20240403,124600,373472185,3080,3080,3080,3080,5
20240403,124500,373456785,3075,3085,3085,3075,323
20240403,124400,372460340,3085,3085,3085,3085,9
20240403,124300,372432575,3085,3085,3085,3085,2
20240403,124200,372426405,3080,3080,3080,3080,169
20240403,124100,371905885,3080,3080,3080,3080,0
20240403,124000,371905885,3080,3080,3080,3080,50
20240403,123900,371751885,3085,3080,3085,3080,113
20240403,123800,371403840,3080,3080,3080,3080,0
20240403,123700,371403840,3080,3080,3080,3080,0
20240403,123600,371403840,3080,3080,3080,3080,1
20240403,123500,371400760,3075,3075,3075,3075,5
20240403,123400,371385385,3075,3080,3080,3075,2
20240403,123300,371379230,3080,3080,3080,3080,0
20240403,123200,371379230,3080,3080,3080,3080,1
20240403,123100,371376150,3080,3080,3080,3080,79
20240403,123000,371132830,3085,3085,3085,3085,0
20240403,122900,371132830,3085,3085,3085,3085,0
20240403,122800,371132830,3085,3085,3085,3085,0
20240403,122700,371132830,3085,3085,3085,3085,3
20240403,122600,371123575,3085,3085,3085,3085,11
20240403,122500,371089640,3085,3085,3085,3085,0
20240403,122400,371089640,3085,3085,3085,3085,64
20240403,122300,370892200,3085,3085,3085,3085,20
20240403,122200,370830500,3075,3075,3075,3075,0
20240403,122100,370830500,3075,3075,3075,3075,0
20240403,122000,370830500,3075,3075,3075,3075,0
20240403,121900,370830500,3075,3075,3075,3075,2033
20240403,121800,364579025,3080,3080,3080,3080,0
20240403,121700,364579025,3080,3080,3080,3080,1013
20240403,121600,361458985,3080,3080,3080,3080,9
20240403,121500,361431265,3080,3085,3085,3080,2008
20240403,121400,355246610,3085,3080,3085,3080,44
20240403,121300,355111065,3085,3085,3085,3085,0
20240403,121200,355111065,3085,3080,3085,3080,3360
20240403,121100,344762210,3080,3080,3080,3080,0
20240403,121000,344762210,3080,3080,3080,3080,0
20240403,120900,344762210,3080,3080,3080,3080,0
20240403,120800,344762210,3080,3080,3080,3080,300
20240403,120700,343838210,3080,3080,3080,3080,50
20240403,120600,343684210,3080,3080,3080,3080,0
20240403,120500,343684210,3080,3080,3080,3080,0
20240403,120400,343684210,3080,3080,3080,3080,3
20240403,120300,343674970,3080,3080,3080,3080,1
20240403,120200,343671890,3075,3075,3075,3075,0
20240403,120100,343671890,3075,3075,3075,3075,400
20240403,120000,342441890,3075,3075,3075,3075,0
20240403,115900,342441890,3075,3075,3075,3075,39
20240403,115800,342321965,3080,3080,3080,3080,0
20240403,115700,342321965,3080,3080,3080,3080,3
20240403,115600,342312725,3080,3080,3080,3080,0
20240403,115500,342312725,3080,3080,3080,3080,1
20240403,115400,342309645,3075,3075,3075,3075,44
20240403,115300,342174345,3080,3080,3080,3080,0
20240403,115200,342174345,3080,3080,3080,3080,100
20240403,115100,341866345,3080,3080,3080,3080,0
20240403,115000,341866345,3080,3080,3080,3080,0
20240403,114900,341866345,3080,3080,3080,3080,1
20240403,114800,341863265,3070,3070,3070,3070,0
20240403,114700,341863265,3070,3070,3070,3070,0
20240403,114600,341863265,3070,3070,3070,3070,3
20240403,114500,341854055,3075,3070,3075,3070,270
20240403,114400,341024805,3075,3075,3075,3075,0
20240403,114300,341024805,3075,3075,3075,3075,1
20240403,114200,341021730,3075,3075,3075,3075,4
20240403,114100,341009430,3075,3075,3075,3075,2
20240403,114000,341003280,3075,3075,3075,3075,3
20240403,113900,340994055,3075,3075,3075,3075,6
20240403,113800,340975605,3075,3075,3080,3070,46
20240403,113700,340834150,3075,3075,3075,3075,4
20240403,113600,340821850,3075,3075,3075,3075,4
20240403,113500,340809550,3075,3075,3075,3075,0
20240403,113400,340809550,3075,3075,3075,3075,82
20240403,113300,340557400,3075,3070,3075,3070,411
20240403,113200,339295625,3080,3070,3080,3070,514
20240403,113100,337717505,3080,3080,3080,3080,100
20240403,113000,337409505,3080,3080,3080,3080,0
20240403,112900,337409505,3080,3080,3080,3080,0
20240403,112800,337409505,3080,3080,3080,3080,0
20240403,112700,337409505,3080,3080,3080,3080,100
20240403,112600,337101505,3080,3080,3080,3080,0
20240403,112500,337101505,3080,3070,3080,3070,102
20240403,112400,336788345,3080,3080,3080,3080,2
20240403,112300,336782185,3075,3075,3075,3075,0
20240403,112200,336782185,3075,3075,3075,3075,1314
20240403,112100,332741635,3075,3075,3075,3075,2
20240403,112000,332735485,3075,3075,3075,3075,0
20240403,111900,332735485,3075,3075,3075,3075,30
20240403,111800,332643235,3075,3075,3075,3070,541
20240403,111700,330982065,3075,3075,3075,3075,2154
20240403,111600,324358515,3070,3070,3070,3070,0
20240403,111500,324358515,3070,3075,3075,3070,256
20240403,111400,323572565,3075,3070,3075,3070,2513
20240403,111300,315857055,3075,3075,3075,3075,0
20240403,111200,315857055,3075,3075,3075,3075,0
20240403,111100,315857055,3075,3075,3075,3075,21
20240403,111000,315792480,3075,3075,3075,3075,0
20240403,110900,315792480,3075,3075,3075,3075,0
20240403,110800,315792480,3075,3075,3075,3075,780
20240403,110700,313393980,3075,3075,3075,3075,1265
20240403,110600,309504105,3075,3075,3075,3075,32
20240403,110500,309405705,3075,3075,3080,3075,109
20240403,110400,309070030,3075,3075,3075,3075,593
20240403,110300,307246555,3070,3070,3070,3070,160
20240403,110200,306755355,3070,3070,3070,3070,0
20240403,110100,306755355,3070,3075,3075,3070,399
20240403,110000,305530030,3075,3075,3075,3075,0
20240403,105900,305530030,3075,3080,3080,3075,2
20240403,105800,305523875,3070,3070,3070,3070,0
20240403,105700,305523875,3070,3070,3070,3070,0
20240403,105600,305523875,3070,3070,3070,3070,0
20240403,105500,305523875,3070,3075,3075,3070,3000
20240403,105400,296313860,3070,3070,3070,3070,0
20240403,105300,296313860,3070,3075,3075,3070,1701
20240403,105200,291089355,3080,3080,3080,3080,0
20240403,105100,291089355,3080,3075,3080,3075,8
20240403,105000,291064735,3075,3080,3080,3075,5
20240403,104900,291049355,3080,3075,3080,3075,301
20240403,104800,290123775,3075,3075,3080,3075,4612
20240403,104700,275920880,3075,3075,3075,3075,965
20240403,104600,272953505,3075,3075,3075,3075,300
20240403,104500,272031005,3080,3080,3080,3080,0
20240403,104400,272031005,3080,3080,3080,3080,1
20240403,104300,272027925,3080,3080,3080,3080,0
20240403,104200,272027925,3080,3080,3080,3080,120
20240403,104100,271658325,3080,3080,3080,3080,160
20240403,104000,271165525,3080,3080,3080,3080,400
20240403,103900,269933525,3080,3080,3080,3080,210
20240403,103800,269286725,3080,3080,3080,3080,620
20240403,103700,267377125,3080,3080,3080,3080,4
20240403,103600,267364805,3075,3075,3075,3075,2
20240403,103500,267358655,3080,3080,3080,3080,0
20240403,103400,267358655,3080,3080,3080,3080,3
20240403,103300,267349415,3080,3080,3080,3080,20
20240403,103200,267287815,3080,3080,3080,3080,16
20240403,103100,267238535,3080,3080,3080,3080,20
20240403,103000,267176935,3080,3080,3080,3080,45
20240403,102900,267038335,3080,3085,3085,3080,9
20240403,102800,267010600,3070,3070,3070,3070,144
20240403,102700,266568520,3070,3080,3080,3070,7755
20240403,102600,242730040,3085,3085,3085,3085,10
20240403,102500,242699190,3080,3080,3080,3080,1
20240403,102400,242696110,3085,3085,3085,3085,0
20240403,102300,242696110,3085,3085,3085,3085,0
20240403,102200,242696110,3085,3085,3085,3085,13
20240403,102100,242656005,3085,3085,3085,3085,0
20240403,102000,242656005,3085,3085,3085,3085,500
20240403,101900,241113505,3085,3085,3085,3085,800
20240403,101800,238645505,3085,3080,3085,3080,17
20240403,101700,238593140,3080,3080,3080,3080,0
20240403,101600,238593140,3080,3080,3080,3075,2052
20240403,101500,232282980,3080,3085,3085,3080,338
20240403,101400,231240475,3080,3080,3080,3080,176
20240403,101300,230698395,3080,3080,3080,3080,36
20240403,101200,230587515,3075,3080,3080,3075,9
20240403,101100,230559825,3075,3085,3085,3075,9
20240403,101000,230532140,3075,3080,3080,3075,890
20240403,100900,227794275,3085,3085,3085,3085,300
20240403,100800,226868775,3085,3085,3085,3085,154
20240403,100700,226393685,3085,3085,3085,3085,57
20240403,100600,226217840,3085,3085,3085,3085,1
20240403,100500,226214755,3080,3080,3080,3080,331
20240403,100400,225195275,3080,3085,3085,3080,251
20240403,100300,224422190,3085,3085,3085,3080,47
20240403,100200,224277405,3085,3085,3085,3085,110
20240403,100100,223938055,3085,3085,3085,3085,95
20240403,100000,223644980,3085,3085,3085,3085,4
20240403,095900,223632640,3085,3080,3085,3080,47
20240403,095800,223487705,3085,3080,3085,3080,491
20240403,095700,221975415,3080,3080,3080,3080,9
20240403,095600,221947695,3080,3075,3085,3075,303
20240403,095500,221015950,3085,3080,3085,3075,1002
20240403,095400,217933575,3085,3080,3085,3080,16
20240403,095300,217884280,3085,3085,3085,3085,5
20240403,095200,217868855,3090,3085,3090,3085,93
20240403,095100,217581775,3090,3090,3090,3090,0
20240403,095000,217581775,3090,3090,3090,3090,0
20240403,094900,217581775,3090,3090,3090,3090,0
20240403,094800,217581775,3090,3080,3090,3080,2702
20240403,094700,209259605,3090,3085,3090,3085,1834
20240403,094600,203601710,3090,3090,3095,3090,395
20240403,094500,202381155,3095,3095,3095,3095,5
20240403,094400,202365680,3095,3090,3095,3090,705
20240403,094300,200187175,3095,3095,3095,3085,331
20240403,094200,199165730,3095,3095,3095,3095,1
20240403,094100,199162635,3095,3090,3095,3090,951
20240403,094000,196224040,3090,3090,3090,3090,112
20240403,093900,195877960,3095,3095,3095,3090,43
20240403,093800,195745045,3095,3090,3095,3090,509
20240403,093700,194172230,3090,3090,3095,3090,1114
20240403,093600,190724965,3085,3090,3090,3085,529
20240403,093500,189090615,3090,3090,3090,3090,1
20240403,093400,189087525,3085,3085,3085,3085,2945
20240403,093300,180002200,3075,3075,3075,3075,8
20240403,093200,179977600,3070,3070,3070,3070,0
20240403,093100,179977600,3070,3070,3070,3070,0
20240403,093000,179977600,3070,3070,3070,3070,0
20240403,092900,179977600,3070,3080,3080,3070,1900
20240403,092800,174138395,3080,3085,3085,3080,840
20240403,092700,171550945,3085,3090,3090,3085,257
20240403,092600,170758095,3085,3085,3085,3085,7
20240403,092500,170736500,3085,3085,3085,3085,250
20240403,092400,169965250,3090,3095,3095,3090,119
20240403,092300,169597520,3085,3085,3085,3085,1144
20240403,092200,166068280,3085,3085,3085,3085,0
20240403,092100,166068280,3085,3095,3095,3085,1616
20240403,092000,161082295,3095,3085,3095,3085,138
20240403,091900,160656545,3095,3080,3095,3080,9511
20240403,091800,131338570,3080,3075,3080,3075,1177
20240403,091700,127715295,3080,3075,3080,3075,322
20240403,091600,126725135,3075,3075,3075,3075,144
20240403,091500,126282335,3075,3070,3075,3070,4308
20240403,091400,113054720,3070,3075,3075,3070,284
20240403,091300,112182835,3070,3070,3070,3070,942
20240403,091200,109290895,3070,3070,3075,3065,2783
20240403,091100,100747560,3075,3075,3075,3070,335
20240403,091000,99718935,3080,3075,3080,3075,116
20240403,090900,99362230,3075,3070,3075,3070,303
20240403,090800,98432005,3075,3070,3075,3065,3644
20240403,090700,87238755,3070,3075,3075,3070,7840
20240403,090600,63167830,3075,3080,3080,3075,2043
20240403,090500,56885540,3075,3075,3080,3075,1698
20240403,090400,51663940,3080,3085,3085,3080,574
20240403,090300,49895920,3080,3080,3080,3080,1500
20240403,090200,45275920,3085,3085,3085,3085,121
20240403,090100,44902635,3085,3080,3085,3075,11892
20240403,090000,8279875,3085,3100,3100,3085,2675