KissMeData/073540/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,193600,98960758,1856,1856,1856,1856,134
20240403,193500,98960758,1856,1856,1856,1856,0
20240403,193400,98960758,1856,1856,1856,1856,0
20240403,193300,98960758,1856,1856,1856,1856,0
20240403,193200,98960758,1856,1856,1856,1856,0
20240403,193100,98960758,1856,1856,1856,1856,0
20240403,193000,98960758,1856,1856,1856,1856,0
20240403,192900,98960758,1856,1856,1856,1856,0
20240403,192800,98960758,1856,1856,1856,1856,0
20240403,192700,98960758,1856,1856,1856,1856,0
20240403,192600,98960758,1856,1856,1856,1856,0
20240403,192500,98960758,1856,1856,1856,1856,0
20240403,192400,98960758,1856,1856,1856,1856,0
20240403,192300,98960758,1856,1856,1856,1856,0
20240403,192200,98960758,1856,1856,1856,1856,0
20240403,192100,98960758,1856,1856,1856,1856,0
20240403,192000,98960758,1856,1856,1856,1856,0
20240403,191900,98960758,1856,1856,1856,1856,0
20240403,191800,98960758,1856,1856,1856,1856,0
20240403,191700,98960758,1856,1856,1856,1856,0
20240403,191600,98960758,1856,1856,1856,1856,0
20240403,191500,98960758,1856,1856,1856,1856,0
20240403,191400,98960758,1856,1856,1856,1856,0
20240403,191300,98960758,1856,1856,1856,1856,0
20240403,191200,98960758,1856,1856,1856,1856,0
20240403,191100,98960758,1856,1856,1856,1856,0
20240403,191000,98960758,1856,1856,1856,1856,0
20240403,190900,98960758,1856,1856,1856,1856,0
20240403,190800,98960758,1856,1856,1856,1856,0
20240403,190700,98960758,1856,1856,1856,1856,0
20240403,190600,98960758,1856,1856,1856,1856,134
20240403,190500,98960758,1856,1856,1856,1856,0
20240403,190400,98960758,1856,1856,1856,1856,0
20240403,190300,98960758,1856,1856,1856,1856,0
20240403,190200,98960758,1856,1856,1856,1856,0
20240403,190100,98960758,1856,1856,1856,1856,0
20240403,190000,98960758,1856,1856,1856,1856,0
20240403,185900,98960758,1856,1856,1856,1856,0
20240403,185800,98960758,1856,1856,1856,1856,0
20240403,185700,98960758,1856,1856,1856,1856,0
20240403,185600,98960758,1856,1856,1856,1856,0
20240403,185500,98960758,1856,1856,1856,1856,0
20240403,185400,98960758,1856,1856,1856,1856,0
20240403,185300,98960758,1856,1856,1856,1856,0
20240403,185200,98960758,1856,1856,1856,1856,0
20240403,185100,98960758,1856,1856,1856,1856,0
20240403,185000,98960758,1856,1856,1856,1856,0
20240403,184900,98960758,1856,1856,1856,1856,0
20240403,184800,98960758,1856,1856,1856,1856,0
20240403,184700,98960758,1856,1856,1856,1856,0
20240403,184600,98960758,1856,1856,1856,1856,0
20240403,184500,98960758,1856,1856,1856,1856,0
20240403,184400,98960758,1856,1856,1856,1856,0
20240403,184300,98960758,1856,1856,1856,1856,0
20240403,184200,98960758,1856,1856,1856,1856,0
20240403,184100,98960758,1856,1856,1856,1856,0
20240403,184000,98960758,1856,1856,1856,1856,0
20240403,183900,98960758,1856,1856,1856,1856,0
20240403,183800,98960758,1856,1856,1856,1856,0
20240403,183700,98960758,1856,1856,1856,1856,0
20240403,183600,98960758,1856,1856,1856,1856,134
20240403,183500,98960758,1856,1856,1856,1856,0
20240403,183400,98960758,1856,1856,1856,1856,0
20240403,183300,98960758,1856,1856,1856,1856,0
20240403,183200,98960758,1856,1856,1856,1856,0
20240403,183100,98960758,1856,1856,1856,1856,0
20240403,183000,98960758,1856,1856,1856,1856,0
20240403,182900,98960758,1856,1856,1856,1856,0
20240403,182800,98960758,1856,1856,1856,1856,0
20240403,182700,98960758,1856,1856,1856,1856,0
20240403,182600,98960758,1856,1856,1856,1856,0
20240403,182500,98960758,1856,1856,1856,1856,0
20240403,182400,98960758,1856,1856,1856,1856,0
20240403,182300,98960758,1856,1856,1856,1856,0
20240403,182200,98960758,1856,1856,1856,1856,0
20240403,182100,98960758,1856,1856,1856,1856,0
20240403,182000,98960758,1856,1856,1856,1856,0
20240403,181900,98960758,1856,1856,1856,1856,0
20240403,181800,98960758,1856,1856,1856,1856,0
20240403,181700,98960758,1856,1856,1856,1856,0
20240403,181600,98960758,1856,1856,1856,1856,0
20240403,181500,98960758,1856,1856,1856,1856,0
20240403,181400,98960758,1856,1856,1856,1856,0
20240403,181300,98960758,1856,1856,1856,1856,0
20240403,181200,98960758,1856,1856,1856,1856,0
20240403,181100,98960758,1856,1856,1856,1856,0
20240403,181000,98960758,1856,1856,1856,1856,0
20240403,180900,98960758,1856,1856,1856,1856,0
20240403,180800,98960758,1856,1856,1856,1856,0
20240403,180700,98960758,1856,1856,1856,1856,0
20240403,180600,98960758,1856,1856,1856,1856,134
20240403,180500,98960758,1856,1856,1856,1856,0
20240403,180400,98960758,1856,1856,1856,1856,0
20240403,180300,98960758,1856,1856,1856,1856,0
20240403,180200,98960758,1856,1856,1856,1856,0
20240403,180100,98960758,1856,1856,1856,1856,0
20240403,180000,98960758,1856,1856,1856,1856,0
20240403,175900,98960758,1856,1856,1856,1856,0
20240403,175800,98960758,1856,1856,1856,1856,0
20240403,175700,98960758,1856,1856,1856,1856,0
20240403,175600,98960758,1856,1856,1856,1856,0
20240403,175500,98960758,1856,1856,1856,1856,0
20240403,175400,98960758,1856,1856,1856,1856,0
20240403,175300,98960758,1856,1856,1856,1856,0
20240403,175200,98960758,1856,1856,1856,1856,0
20240403,175100,98960758,1856,1856,1856,1856,0
20240403,175000,98960758,1856,1856,1856,1856,0
20240403,174900,98960758,1856,1856,1856,1856,0
20240403,174800,98960758,1856,1856,1856,1856,0
20240403,174700,98960758,1856,1856,1856,1856,0
20240403,174600,98960758,1856,1856,1856,1856,0
20240403,174500,98960758,1856,1856,1856,1856,0
20240403,174400,98960758,1856,1856,1856,1856,0
20240403,174300,98960758,1856,1856,1856,1856,0
20240403,174200,98960758,1856,1856,1856,1856,0
20240403,174100,98960758,1856,1856,1856,1856,0
20240403,174000,98960758,1856,1856,1856,1856,0
20240403,173900,98960758,1856,1856,1856,1856,0
20240403,173800,98960758,1856,1856,1856,1856,0
20240403,173700,98960758,1856,1856,1856,1856,0
20240403,173600,98960758,1856,1856,1856,1856,134
20240403,173500,98960758,1856,1856,1856,1856,0
20240403,173400,98960758,1856,1856,1856,1856,0
20240403,173300,98960758,1856,1856,1856,1856,0
20240403,173200,98960758,1856,1856,1856,1856,0
20240403,173100,98960758,1856,1856,1856,1856,0
20240403,173000,98960758,1856,1856,1856,1856,0
20240403,172900,98960758,1856,1856,1856,1856,0
20240403,172800,98960758,1856,1856,1856,1856,0
20240403,172700,98960758,1856,1856,1856,1856,0
20240403,172600,98960758,1856,1856,1856,1856,0
20240403,172500,98960758,1856,1856,1856,1856,0
20240403,172400,98960758,1856,1856,1856,1856,0
20240403,172300,98960758,1856,1856,1856,1856,0
20240403,172200,98960758,1856,1856,1856,1856,0
20240403,172100,98960758,1856,1856,1856,1856,0
20240403,172000,98960758,1856,1856,1856,1856,0
20240403,171900,98960758,1856,1856,1856,1856,0
20240403,171800,98960758,1856,1856,1856,1856,0
20240403,171700,98960758,1856,1856,1856,1856,0
20240403,171600,98960758,1856,1856,1856,1856,0
20240403,171500,98960758,1856,1856,1856,1856,0
20240403,171400,98960758,1856,1856,1856,1856,0
20240403,171300,98960758,1856,1856,1856,1856,0
20240403,171200,98960758,1856,1856,1856,1856,0
20240403,171100,98960758,1856,1856,1856,1856,0
20240403,171000,98960758,1856,1856,1856,1856,0
20240403,170900,98960758,1856,1856,1856,1856,0
20240403,170800,98960758,1856,1856,1856,1856,0
20240403,170700,98960758,1856,1856,1856,1856,0
20240403,170600,98960758,1856,1856,1856,1856,134
20240403,170500,98960758,1856,1856,1856,1856,0
20240403,170400,98960758,1856,1856,1856,1856,0
20240403,170300,98960758,1856,1856,1856,1856,0
20240403,170200,98960758,1856,1856,1856,1856,0
20240403,170100,98960758,1856,1856,1856,1856,0
20240403,170000,98960758,1856,1856,1856,1856,0
20240403,165900,98960758,1856,1856,1856,1856,0
20240403,165800,98960758,1856,1856,1856,1856,0
20240403,165700,98960758,1856,1856,1856,1856,0
20240403,165600,98960758,1856,1856,1856,1856,0
20240403,165500,98960758,1856,1856,1856,1856,0
20240403,165400,98960758,1856,1856,1856,1856,0
20240403,165300,98960758,1856,1856,1856,1856,0
20240403,165200,98960758,1856,1856,1856,1856,0
20240403,165100,98960758,1856,1856,1856,1856,0
20240403,165000,98960758,1856,1856,1856,1856,0
20240403,164900,98960758,1856,1856,1856,1856,0
20240403,164800,98960758,1856,1856,1856,1856,0
20240403,164700,98960758,1856,1856,1856,1856,0
20240403,164600,98960758,1856,1856,1856,1856,0
20240403,164500,98960758,1856,1856,1856,1856,0
20240403,164400,98960758,1856,1856,1856,1856,0
20240403,164300,98960758,1856,1856,1856,1856,0
20240403,164200,98960758,1856,1856,1856,1856,0
20240403,164100,98960758,1856,1856,1856,1856,0
20240403,164000,98960758,1856,1856,1856,1856,0
20240403,163900,98960758,1856,1856,1856,1856,0
20240403,163800,98960758,1856,1856,1856,1856,0
20240403,163700,98960758,1856,1856,1856,1856,0
20240403,163600,98960758,1856,1856,1856,1856,134
20240403,163500,98960758,1856,1856,1856,1856,0
20240403,163400,98960758,1856,1856,1856,1856,0
20240403,163300,98960758,1856,1856,1856,1856,0
20240403,163200,98960758,1856,1856,1856,1856,0
20240403,163100,98960758,1856,1856,1856,1856,0
20240403,163000,98960758,1856,1856,1856,1856,0
20240403,162900,98960758,1856,1856,1856,1856,0
20240403,162800,98960758,1856,1856,1856,1856,0
20240403,162700,98960758,1856,1856,1856,1856,0
20240403,162600,98960758,1856,1856,1856,1856,0
20240403,162500,98960758,1856,1856,1856,1856,0
20240403,162400,98960758,1856,1856,1856,1856,0
20240403,162300,98960758,1856,1856,1856,1856,0
20240403,162200,98960758,1856,1856,1856,1856,0
20240403,162100,98960758,1856,1856,1856,1856,0
20240403,162000,98960758,1856,1856,1856,1856,0
20240403,161900,98960758,1856,1856,1856,1856,0
20240403,161800,98960758,1856,1856,1856,1856,0
20240403,161700,98960758,1856,1856,1856,1856,0
20240403,161600,98960758,1856,1856,1856,1856,0
20240403,161500,98960758,1856,1856,1856,1856,0
20240403,161400,98960758,1856,1856,1856,1856,0
20240403,161300,98960758,1856,1856,1856,1856,0
20240403,161200,98960758,1856,1856,1856,1856,0
20240403,161100,98960758,1856,1856,1856,1856,0
20240403,161000,98960758,1856,1856,1856,1856,0
20240403,160900,98960758,1856,1856,1856,1856,0
20240403,160800,98960758,1856,1856,1856,1856,0
20240403,160700,98960758,1856,1856,1856,1856,0
20240403,160600,98960758,1856,1856,1856,1856,134
20240403,160500,98960758,1856,1856,1856,1856,0
20240403,160400,98960758,1856,1856,1856,1856,0
20240403,160300,98960758,1856,1856,1856,1856,0
20240403,160200,98960758,1856,1856,1856,1856,0
20240403,160100,98960758,1856,1856,1856,1856,0
20240403,160000,98960758,1856,1856,1856,1856,0
20240403,155900,98960758,1856,1856,1856,1856,0
20240403,155800,98960758,1856,1856,1856,1856,0
20240403,155700,98960758,1856,1856,1856,1856,0
20240403,155600,98960758,1856,1856,1856,1856,0
20240403,155500,98960758,1856,1856,1856,1856,0
20240403,155400,98960758,1856,1856,1856,1856,0
20240403,155300,98960758,1856,1856,1856,1856,0
20240403,155200,98960758,1856,1856,1856,1856,0
20240403,155100,98960758,1856,1856,1856,1856,0
20240403,155000,98960758,1856,1856,1856,1856,0
20240403,154900,98960758,1856,1856,1856,1856,0
20240403,154800,98960758,1856,1856,1856,1856,0
20240403,154700,98960758,1856,1856,1856,1856,0
20240403,154600,98960758,1856,1856,1856,1856,0
20240403,154500,98960758,1856,1856,1856,1856,0
20240403,154400,98960758,1856,1856,1856,1856,0
20240403,154300,98960758,1856,1856,1856,1856,0
20240403,154200,98960758,1856,1856,1856,1856,0
20240403,154100,98960758,1856,1856,1856,1856,0
20240403,154000,98960758,1856,1856,1856,1856,0
20240403,153900,98960758,1856,1856,1856,1856,0
20240403,153800,98960758,1856,1856,1856,1856,0
20240403,153700,98960758,1856,1856,1856,1856,0
20240403,153600,98960758,1856,1856,1856,1856,134
20240403,153500,98960758,1856,1856,1856,1856,0
20240403,153400,98960758,1856,1856,1856,1856,0
20240403,153300,98960758,1856,1856,1856,1856,0
20240403,153200,98960758,1856,1856,1856,1856,0
20240403,153100,98960758,1856,1856,1856,1856,0
20240403,153000,98960758,1856,1856,1856,1856,134
20240403,152900,98712054,1856,1856,1856,1856,0
20240403,152800,98712054,1856,1856,1856,1856,0
20240403,152700,98712054,1856,1856,1856,1856,0
20240403,152600,98712054,1856,1856,1856,1856,0
20240403,152500,98712054,1856,1856,1856,1856,0
20240403,152400,98712054,1856,1856,1856,1856,0
20240403,152300,98712054,1856,1856,1856,1856,0
20240403,152200,98712054,1856,1856,1856,1856,0
20240403,152100,98712054,1856,1856,1856,1856,0
20240403,152000,98712054,1856,1856,1856,1856,0
20240403,151900,98712054,1856,1856,1856,1856,0
20240403,151800,98712054,1856,1856,1856,1856,0
20240403,151700,98712054,1856,1856,1856,1856,0
20240403,151600,98712054,1856,1856,1856,1856,0
20240403,151500,98712054,1856,1856,1856,1856,79
20240403,151400,98565430,1856,1856,1856,1856,31
20240403,151300,98507894,1855,1855,1855,1855,0
20240403,151200,98507894,1855,1855,1855,1855,49
20240403,151100,98416999,1855,1855,1855,1855,0
20240403,151000,98416999,1855,1855,1855,1855,0
20240403,150900,98416999,1855,1855,1855,1855,0
20240403,150800,98416999,1855,1853,1855,1853,708
20240403,150700,97103859,1852,1852,1852,1852,20
20240403,150600,97066819,1850,1848,1850,1848,279
20240403,150500,96550671,1848,1848,1848,1848,45
20240403,150400,96467511,1848,1848,1848,1848,500
20240403,150300,95543511,1844,1845,1845,1844,84
20240403,150200,95388580,1848,1848,1848,1848,500
20240403,150100,94464580,1848,1848,1848,1848,0
20240403,150000,94464580,1848,1848,1848,1848,0
20240403,145900,94464580,1848,1848,1848,1848,1000
20240403,145800,92616580,1846,1846,1846,1846,3
20240403,145700,92611042,1846,1846,1846,1846,0
20240403,145600,92611042,1846,1844,1846,1844,68
20240403,145500,92485647,1844,1844,1844,1844,9
20240403,145400,92469051,1842,1842,1842,1842,0
20240403,145300,92469051,1842,1843,1843,1842,48
20240403,145200,92380633,1846,1846,1846,1846,0
20240403,145100,92380633,1846,1846,1846,1846,16
20240403,145000,92351097,1847,1848,1848,1847,2
20240403,144900,92347402,1847,1847,1847,1847,0
20240403,144800,92347402,1847,1846,1848,1846,32
20240403,144700,92288298,1839,1839,1839,1839,0
20240403,144600,92288298,1839,1839,1839,1839,0
20240403,144500,92288298,1839,1839,1839,1839,0
20240403,144400,92288298,1839,1839,1839,1839,0
20240403,144300,92288298,1839,1840,1840,1839,49
20240403,144200,92198186,1848,1848,1848,1848,0
20240403,144100,92198186,1848,1848,1848,1848,0
20240403,144000,92198186,1848,1848,1848,1848,12
20240403,143900,92176010,1848,1848,1848,1848,0
20240403,143800,92176010,1848,1848,1848,1848,16
20240403,143700,92146442,1841,1841,1841,1841,64
20240403,143600,92028618,1838,1838,1838,1838,0
20240403,143500,92028618,1838,1838,1838,1838,0
20240403,143400,92028618,1838,1838,1838,1838,0
20240403,143300,92028618,1838,1838,1838,1838,1
20240403,143200,92026780,1841,1838,1841,1838,1097
20240403,143100,90010222,1838,1838,1838,1838,0
20240403,143000,90010222,1838,1838,1838,1838,5
20240403,142900,90001032,1838,1838,1838,1838,386
20240403,142800,89291564,1838,1838,1838,1838,5
20240403,142700,89282374,1838,1838,1838,1838,1
20240403,142600,89280536,1838,1838,1838,1838,0
20240403,142500,89280536,1838,1838,1838,1838,16
20240403,142400,89251128,1838,1838,1838,1838,0
20240403,142300,89251128,1838,1838,1838,1838,0
20240403,142200,89251128,1838,1838,1838,1838,50
20240403,142100,89159228,1838,1838,1838,1838,0
20240403,142000,89159228,1838,1841,1841,1838,25
20240403,141900,89113206,1839,1840,1840,1839,2
20240403,141800,89109527,1841,1841,1841,1841,1
20240403,141700,89107686,1842,1842,1842,1842,0
20240403,141600,89107686,1842,1847,1848,1842,2051
20240403,141500,85319898,1847,1847,1847,1847,0
20240403,141400,85319898,1847,1847,1847,1847,0
20240403,141300,85319898,1847,1847,1847,1847,1
20240403,141200,85318051,1848,1848,1848,1848,16
20240403,141100,85288483,1847,1847,1847,1847,0
20240403,141000,85288483,1847,1847,1847,1847,48
20240403,140900,85199827,1847,1847,1847,1847,0
20240403,140800,85199827,1847,1847,1847,1847,0
20240403,140700,85199827,1847,1847,1847,1847,0
20240403,140600,85199827,1847,1847,1847,1847,0
20240403,140500,85199827,1847,1847,1847,1847,0
20240403,140400,85199827,1847,1847,1847,1847,64
20240403,140300,85081619,1847,1847,1847,1847,49
20240403,140200,84991116,1848,1848,1848,1848,0
20240403,140100,84991116,1848,1848,1848,1848,0
20240403,140000,84991116,1848,1848,1848,1848,12
20240403,135900,84968940,1848,1848,1848,1848,16
20240403,135800,84939372,1847,1847,1847,1847,0
20240403,135700,84939372,1847,1847,1847,1847,0
20240403,135600,84939372,1847,1847,1847,1847,0
20240403,135500,84939372,1847,1847,1847,1847,0
20240403,135400,84939372,1847,1847,1847,1847,0
20240403,135300,84939372,1847,1847,1847,1847,48
20240403,135200,84850716,1848,1848,1848,1848,0
20240403,135100,84850716,1848,1848,1848,1848,0
20240403,135000,84850716,1848,1848,1848,1848,0
20240403,134900,84850716,1848,1848,1848,1848,250
20240403,134800,84388716,1848,1848,1848,1848,0
20240403,134700,84388716,1848,1848,1848,1848,0
20240403,134600,84388716,1848,1848,1848,1848,16
20240403,134500,84359148,1847,1847,1847,1847,0
20240403,134400,84359148,1847,1847,1847,1847,0
20240403,134300,84359148,1847,1847,1847,1847,49
20240403,134200,84268645,1848,1848,1848,1848,0
20240403,134100,84268645,1848,1848,1848,1848,0
20240403,134000,84268645,1848,1848,1848,1848,12
20240403,133900,84246469,1847,1847,1847,1847,3130
20240403,133800,78465359,1847,1847,1847,1847,1000
20240403,133700,76618359,1847,1847,1847,1847,0
20240403,133600,76618359,1847,1847,1847,1847,0
20240403,133500,76618359,1847,1847,1847,1847,0
20240403,133400,76618359,1847,1847,1847,1847,0
20240403,133300,76618359,1847,1848,1848,1847,64
20240403,133200,76500135,1848,1848,1848,1848,0
20240403,133100,76500135,1848,1848,1848,1848,0
20240403,133000,76500135,1848,1848,1848,1848,12
20240403,132900,76477959,1847,1847,1847,1847,0
20240403,132800,76477959,1847,1847,1847,1847,0
20240403,132700,76477959,1847,1847,1847,1847,0
20240403,132600,76477959,1847,1847,1847,1847,0
20240403,132500,76477959,1847,1847,1847,1847,0
20240403,132400,76477959,1847,1847,1847,1847,0
20240403,132300,76477959,1847,1847,1847,1847,49
20240403,132200,76387456,1848,1848,1848,1848,0
20240403,132100,76387456,1848,1848,1848,1848,0
20240403,132000,76387456,1848,1848,1848,1848,28
20240403,131900,76335712,1847,1847,1847,1847,0
20240403,131800,76335712,1847,1847,1847,1847,0
20240403,131700,76335712,1847,1847,1847,1847,0
20240403,131600,76335712,1847,1847,1847,1847,0
20240403,131500,76335712,1847,1847,1847,1847,0
20240403,131400,76335712,1847,1847,1847,1847,0
20240403,131300,76335712,1847,1847,1847,1847,48
20240403,131200,76247056,1848,1848,1848,1848,0
20240403,131100,76247056,1848,1848,1848,1848,0
20240403,131000,76247056,1848,1848,1848,1848,0
20240403,130900,76247056,1848,1848,1848,1848,0
20240403,130800,76247056,1848,1848,1848,1848,0
20240403,130700,76247056,1848,1848,1848,1848,17
20240403,130600,76215640,1848,1848,1848,1848,139
20240403,130500,75958768,1847,1847,1847,1847,0
20240403,130400,75958768,1847,1847,1847,1847,0
20240403,130300,75958768,1847,1847,1847,1847,49
20240403,130200,75868265,1848,1848,1848,1848,0
20240403,130100,75868265,1848,1848,1848,1848,0
20240403,130000,75868265,1848,1848,1848,1848,13
20240403,125900,75844241,1848,1848,1848,1848,0
20240403,125800,75844241,1848,1848,1848,1848,0
20240403,125700,75844241,1848,1848,1848,1848,0
20240403,125600,75844241,1848,1848,1848,1848,0
20240403,125500,75844241,1848,1848,1848,1848,0
20240403,125400,75844241,1848,1848,1848,1848,17
20240403,125300,75812825,1846,1846,1846,1846,0
20240403,125200,75812825,1846,1846,1846,1846,0
20240403,125100,75812825,1846,1846,1846,1846,1
20240403,125000,75810979,1846,1846,1846,1846,49
20240403,124900,75720525,1845,1845,1845,1845,0
20240403,124800,75720525,1845,1845,1845,1845,0
20240403,124700,75720525,1845,1845,1845,1845,0
20240403,124600,75720525,1845,1845,1845,1845,100
20240403,124500,75536025,1845,1845,1845,1845,120
20240403,124400,75314625,1843,1843,1843,1843,0
20240403,124300,75314625,1843,1843,1843,1843,0
20240403,124200,75314625,1843,1843,1843,1843,0
20240403,124100,75314625,1843,1843,1843,1843,479
20240403,124000,74431828,1843,1843,1843,1843,25
20240403,123900,74385753,1845,1845,1845,1845,0
20240403,123800,74385753,1845,1845,1845,1845,0
20240403,123700,74385753,1845,1845,1845,1845,1
20240403,123600,74383908,1831,1831,1831,1831,0
20240403,123500,74383908,1831,1831,1831,1831,0
20240403,123400,74383908,1831,1831,1831,1831,0
20240403,123300,74383908,1831,1835,1835,1831,52
20240403,123200,74288556,1845,1845,1845,1845,0
20240403,123100,74288556,1845,1845,1845,1845,0
20240403,123000,74288556,1845,1845,1845,1845,0
20240403,122900,74288556,1845,1845,1845,1845,0
20240403,122800,74288556,1845,1845,1845,1845,17
20240403,122700,74257191,1848,1848,1848,1848,0
20240403,122600,74257191,1848,1848,1848,1848,0
20240403,122500,74257191,1848,1838,1848,1838,1520
20240403,122400,71456109,1830,1830,1830,1830,0
20240403,122300,71456109,1830,1830,1830,1830,52
20240403,122200,71360949,1838,1838,1838,1838,0
20240403,122100,71360949,1838,1838,1838,1838,0
20240403,122000,71360949,1838,1838,1838,1838,13
20240403,121900,71337055,1838,1838,1838,1838,0
20240403,121800,71337055,1838,1838,1838,1838,0
20240403,121700,71337055,1838,1838,1838,1838,0
20240403,121600,71337055,1838,1838,1838,1838,0
20240403,121500,71337055,1838,1838,1838,1838,41
20240403,121400,71261697,1830,1830,1830,1830,0
20240403,121300,71261697,1830,1830,1830,1830,0
20240403,121200,71261697,1830,1830,1830,1830,0
20240403,121100,71261697,1830,1830,1830,1830,0
20240403,121000,71261697,1830,1830,1830,1830,45
20240403,120900,71179347,1830,1831,1831,1830,47
20240403,120800,71093320,1830,1830,1830,1830,138
20240403,120700,70840780,1838,1838,1838,1838,0
20240403,120600,70840780,1838,1838,1838,1838,1
20240403,120500,70838942,1830,1830,1830,1830,0
20240403,120400,70838942,1830,1830,1830,1830,0
20240403,120300,70838942,1830,1830,1830,1830,48
20240403,120200,70751102,1838,1838,1838,1838,17
20240403,120100,70719856,1839,1839,1839,1839,0
20240403,120000,70719856,1839,1839,1839,1839,13
20240403,115900,70695949,1839,1839,1839,1839,1
20240403,115800,70694110,1830,1830,1830,1830,0
20240403,115700,70694110,1830,1830,1830,1830,329
20240403,115600,70092040,1830,1830,1830,1830,20
20240403,115500,70055440,1830,1830,1830,1830,0
20240403,115400,70055440,1830,1830,1830,1830,1
20240403,115300,70053610,1829,1839,1839,1829,1340
20240403,115200,67592204,1840,1840,1840,1840,0
20240403,115100,67592204,1840,1840,1840,1840,0
20240403,115000,67592204,1840,1840,1840,1840,12
20240403,114900,67570124,1840,1840,1840,1840,17
20240403,114800,67538844,1839,1839,1839,1839,0
20240403,114700,67538844,1839,1839,1839,1839,0
20240403,114600,67538844,1839,1839,1839,1839,0
20240403,114500,67538844,1839,1839,1839,1839,0
20240403,114400,67538844,1839,1839,1839,1839,0
20240403,114300,67538844,1839,1839,1839,1839,74
20240403,114200,67402758,1840,1840,1840,1840,0
20240403,114100,67402758,1840,1840,1840,1840,10
20240403,114000,67384358,1840,1840,1840,1840,13
20240403,113900,67360438,1840,1840,1840,1840,0
20240403,113800,67360438,1840,1840,1840,1840,0
20240403,113700,67360438,1840,1839,1840,1839,7
20240403,113600,67347561,1839,1839,1839,1839,91
20240403,113500,67180212,1838,1838,1838,1838,0
20240403,113400,67180212,1838,1838,1838,1838,0
20240403,113300,67180212,1838,1838,1838,1838,48
20240403,113200,67091988,1839,1839,1839,1839,0
20240403,113100,67091988,1839,1839,1839,1839,1
20240403,113000,67090149,1839,1839,1839,1839,1
20240403,112900,67088310,1839,1839,1839,1839,0
20240403,112800,67088310,1839,1839,1839,1839,0
20240403,112700,67088310,1839,1839,1839,1839,11
20240403,112600,67068081,1838,1838,1838,1838,0
20240403,112500,67068081,1838,1838,1838,1838,0
20240403,112400,67068081,1838,1838,1838,1838,0
20240403,112300,67068081,1838,1839,1839,1838,65
20240403,112200,66948594,1841,1841,1841,1841,0
20240403,112100,66948594,1841,1841,1841,1841,0
20240403,112000,66948594,1841,1841,1841,1841,13
20240403,111900,66924661,1838,1838,1838,1838,366
20240403,111800,66251953,1838,1838,1838,1838,85
20240403,111700,66095723,1838,1838,1838,1838,18
20240403,111600,66062639,1838,1838,1838,1838,100
20240403,111500,65878839,1840,1840,1840,1840,100
20240403,111400,65694839,1841,1841,1841,1841,0
20240403,111300,65694839,1841,1836,1841,1836,57
20240403,111200,65590182,1841,1841,1841,1841,0
20240403,111100,65590182,1841,1838,1841,1838,3
20240403,111000,65584665,1841,1841,1841,1841,17
20240403,110900,65553368,1841,1841,1841,1841,0
20240403,110800,65553368,1841,1841,1841,1841,0
20240403,110700,65553368,1841,1841,1841,1838,556
20240403,110600,64531422,1842,1838,1842,1838,172
20240403,110500,64215282,1838,1838,1838,1838,0
20240403,110400,64215282,1838,1829,1838,1829,8
20240403,110300,64200641,1838,1838,1838,1829,33
20240403,110200,64140266,1829,1831,1831,1829,3425
20240403,110100,57875627,1846,1846,1846,1846,13
20240403,110000,57851629,1846,1846,1846,1846,13
20240403,105900,57827631,1849,1849,1849,1849,0
20240403,105800,57827631,1849,1849,1849,1849,0
20240403,105700,57827631,1849,1849,1849,1849,17
20240403,105600,57796198,1832,1832,1832,1832,0
20240403,105500,57796198,1832,1847,1847,1829,11783
20240403,105400,36164128,1847,1847,1847,1847,0
20240403,105300,36164128,1847,1847,1847,1847,47
20240403,105200,36077319,1855,1855,1855,1855,0
20240403,105100,36077319,1855,1855,1855,1855,0
20240403,105000,36077319,1855,1855,1855,1855,0
20240403,104900,36077319,1855,1855,1855,1855,0
20240403,104800,36077319,1855,1855,1855,1855,5
20240403,104700,36068044,1855,1855,1855,1855,0
20240403,104600,36068044,1855,1855,1855,1855,0
20240403,104500,36068044,1855,1855,1855,1855,0
20240403,104400,36068044,1855,1855,1855,1855,17
20240403,104300,36036509,1847,1847,1847,1847,49
20240403,104200,35946006,1856,1856,1856,1856,0
20240403,104100,35946006,1856,1856,1856,1856,0
20240403,104000,35946006,1856,1856,1856,1856,13
20240403,103900,35921878,1856,1856,1856,1856,0
20240403,103800,35921878,1856,1856,1856,1856,0
20240403,103700,35921878,1856,1856,1856,1856,1
20240403,103600,35920022,1847,1847,1847,1847,0
20240403,103500,35920022,1847,1847,1847,1847,0
20240403,103400,35920022,1847,1847,1847,1847,0
20240403,103300,35920022,1847,1847,1847,1847,45
20240403,103200,35836907,1856,1856,1856,1856,0
20240403,103100,35836907,1856,1856,1856,1856,0
20240403,103000,35836907,1856,1856,1856,1856,0
20240403,102900,35836907,1856,1856,1856,1856,0
20240403,102800,35836907,1856,1856,1856,1856,1
20240403,102700,35835051,1847,1848,1848,1847,891
20240403,102600,34189254,1859,1859,1859,1859,0
20240403,102500,34189254,1859,1859,1859,1859,0
20240403,102400,34189254,1859,1859,1859,1859,1
20240403,102300,34187395,1848,1848,1848,1848,1
20240403,102200,34185547,1860,1860,1860,1860,0
20240403,102100,34185547,1860,1860,1860,1860,0
20240403,102000,34185547,1860,1859,1860,1859,552
20240403,101900,33159220,1859,1859,1859,1859,1
20240403,101800,33157361,1848,1848,1848,1848,0
20240403,101700,33157361,1848,1848,1848,1848,267
20240403,101600,32663945,1848,1848,1848,1848,0
20240403,101500,32663945,1848,1848,1848,1848,0
20240403,101400,32663945,1848,1855,1862,1848,587
20240403,101300,31574029,1850,1850,1850,1850,170
20240403,101200,31259529,1855,1855,1855,1855,0
20240403,101100,31259529,1855,1855,1855,1855,0
20240403,101000,31259529,1855,1855,1855,1855,2
20240403,100900,31255819,1855,1855,1855,1855,2
20240403,100800,31252109,1855,1855,1855,1855,0
20240403,100700,31252109,1855,1855,1855,1855,0
20240403,100600,31252109,1855,1855,1855,1855,0
20240403,100500,31252109,1855,1855,1855,1855,0
20240403,100400,31252109,1855,1855,1855,1855,0
20240403,100300,31252109,1855,1847,1855,1847,45
20240403,100200,31168986,1855,1855,1855,1855,0
20240403,100100,31168986,1855,1855,1855,1855,22
20240403,100000,31128176,1857,1857,1857,1857,13
20240403,095900,31104035,1847,1860,1860,1847,342
20240403,095800,30469215,1860,1860,1860,1860,0
20240403,095700,30469215,1860,1860,1860,1860,0
20240403,095600,30469215,1860,1860,1860,1860,0
20240403,095500,30469215,1860,1860,1860,1860,0
20240403,095400,30469215,1860,1860,1860,1860,0
20240403,095300,30469215,1860,1860,1860,1860,23
20240403,095200,30426435,1860,1847,1860,1847,9
20240403,095100,30409799,1846,1851,1851,1846,1145
20240403,095000,28294164,1860,1851,1860,1851,43
20240403,094900,28214553,1851,1852,1852,1851,1000
20240403,094800,26363057,1860,1860,1860,1860,0
20240403,094700,26363057,1860,1860,1860,1860,0
20240403,094600,26363057,1860,1860,1860,1860,0
20240403,094500,26363057,1860,1860,1860,1860,23
20240403,094400,26320277,1852,1852,1852,1852,0
20240403,094300,26320277,1852,1852,1852,1852,48
20240403,094200,26231381,1860,1860,1860,1860,0
20240403,094100,26231381,1860,1860,1860,1860,0
20240403,094000,26231381,1860,1860,1860,1860,13
20240403,093900,26207201,1860,1860,1860,1860,0
20240403,093800,26207201,1860,1860,1860,1860,0
20240403,093700,26207201,1860,1860,1860,1860,23
20240403,093600,26164421,1851,1851,1851,1851,45
20240403,093500,26081126,1851,1851,1851,1851,0
20240403,093400,26081126,1851,1851,1851,1851,0
20240403,093300,26081126,1851,1851,1851,1851,44
20240403,093200,25999682,1860,1860,1860,1860,0
20240403,093100,25999682,1860,1860,1860,1860,0
20240403,093000,25999682,1860,1860,1860,1860,0
20240403,092900,25999682,1860,1860,1860,1860,23
20240403,092800,25956902,1864,1864,1864,1864,0
20240403,092700,25956902,1864,1864,1864,1864,0
20240403,092600,25956902,1864,1864,1864,1864,0
20240403,092500,25956902,1864,1864,1864,1864,0
20240403,092400,25956902,1864,1864,1864,1864,0
20240403,092300,25956902,1864,1864,1864,1864,0
20240403,092200,25956902,1864,1853,1864,1853,61
20240403,092100,25843858,1853,1864,1864,1853,2
20240403,092000,25840141,1853,1864,1864,1853,44
20240403,091900,25758290,1864,1853,1864,1853,379
20240403,091800,25055992,1853,1853,1853,1853,44
20240403,091700,24974460,1864,1864,1864,1864,1
20240403,091600,24972596,1853,1853,1853,1853,1
20240403,091500,24970743,1866,1865,1866,1865,87
20240403,091400,24808487,1865,1865,1865,1852,33
20240403,091300,24747345,1851,1851,1851,1851,171
20240403,091200,24430824,1864,1864,1864,1864,0
20240403,091100,24430824,1864,1864,1864,1864,0
20240403,091000,24430824,1864,1865,1865,1850,139
20240403,090900,24172085,1850,1850,1850,1850,0
20240403,090800,24172085,1850,1865,1866,1850,273
20240403,090700,23666906,1866,1866,1866,1866,0
20240403,090600,23666906,1866,1866,1866,1866,0
20240403,090500,23666906,1866,1865,1866,1865,1014
20240403,090400,21775226,1865,1865,1865,1865,0
20240403,090300,21775226,1865,1849,1865,1849,5
20240403,090200,21765935,1866,1853,1866,1848,9
20240403,090100,21749250,1848,1853,1853,1848,640
20240403,090000,20563570,1848,1866,1866,1848,11023