KissMeData/081150/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,193900,533309580,2825,2825,2825,2825,2680
20240403,193800,533309580,2825,2825,2825,2825,0
20240403,193700,533309580,2825,2825,2825,2825,0
20240403,193600,533309580,2825,2825,2825,2825,0
20240403,193500,533309580,2825,2825,2825,2825,0
20240403,193400,533309580,2825,2825,2825,2825,0
20240403,193300,533309580,2825,2825,2825,2825,0
20240403,193200,533309580,2825,2825,2825,2825,0
20240403,193100,533309580,2825,2825,2825,2825,0
20240403,193000,533309580,2825,2825,2825,2825,0
20240403,192900,533309580,2825,2825,2825,2825,0
20240403,192800,533309580,2825,2825,2825,2825,0
20240403,192700,533309580,2825,2825,2825,2825,0
20240403,192600,533309580,2825,2825,2825,2825,0
20240403,192500,533309580,2825,2825,2825,2825,0
20240403,192400,533309580,2825,2825,2825,2825,0
20240403,192300,533309580,2825,2825,2825,2825,0
20240403,192200,533309580,2825,2825,2825,2825,0
20240403,192100,533309580,2825,2825,2825,2825,0
20240403,192000,533309580,2825,2825,2825,2825,0
20240403,191900,533309580,2825,2825,2825,2825,0
20240403,191800,533309580,2825,2825,2825,2825,0
20240403,191700,533309580,2825,2825,2825,2825,0
20240403,191600,533309580,2825,2825,2825,2825,0
20240403,191500,533309580,2825,2825,2825,2825,0
20240403,191400,533309580,2825,2825,2825,2825,0
20240403,191300,533309580,2825,2825,2825,2825,0
20240403,191200,533309580,2825,2825,2825,2825,0
20240403,191100,533309580,2825,2825,2825,2825,0
20240403,191000,533309580,2825,2825,2825,2825,0
20240403,190900,533309580,2825,2825,2825,2825,2680
20240403,190800,533309580,2825,2825,2825,2825,0
20240403,190700,533309580,2825,2825,2825,2825,0
20240403,190600,533309580,2825,2825,2825,2825,0
20240403,190500,533309580,2825,2825,2825,2825,0
20240403,190400,533309580,2825,2825,2825,2825,0
20240403,190300,533309580,2825,2825,2825,2825,0
20240403,190200,533309580,2825,2825,2825,2825,0
20240403,190100,533309580,2825,2825,2825,2825,0
20240403,190000,533309580,2825,2825,2825,2825,0
20240403,185900,533309580,2825,2825,2825,2825,0
20240403,185800,533309580,2825,2825,2825,2825,0
20240403,185700,533309580,2825,2825,2825,2825,0
20240403,185600,533309580,2825,2825,2825,2825,0
20240403,185500,533309580,2825,2825,2825,2825,0
20240403,185400,533309580,2825,2825,2825,2825,0
20240403,185300,533309580,2825,2825,2825,2825,0
20240403,185200,533309580,2825,2825,2825,2825,0
20240403,185100,533309580,2825,2825,2825,2825,0
20240403,185000,533309580,2825,2825,2825,2825,0
20240403,184900,533309580,2825,2825,2825,2825,0
20240403,184800,533309580,2825,2825,2825,2825,0
20240403,184700,533309580,2825,2825,2825,2825,0
20240403,184600,533309580,2825,2825,2825,2825,0
20240403,184500,533309580,2825,2825,2825,2825,0
20240403,184400,533309580,2825,2825,2825,2825,0
20240403,184300,533309580,2825,2825,2825,2825,0
20240403,184200,533309580,2825,2825,2825,2825,0
20240403,184100,533309580,2825,2825,2825,2825,0
20240403,184000,533309580,2825,2825,2825,2825,0
20240403,183900,533309580,2825,2825,2825,2825,2680
20240403,183800,533309580,2825,2825,2825,2825,0
20240403,183700,533309580,2825,2825,2825,2825,0
20240403,183600,533309580,2825,2825,2825,2825,0
20240403,183500,533309580,2825,2825,2825,2825,0
20240403,183400,533309580,2825,2825,2825,2825,0
20240403,183300,533309580,2825,2825,2825,2825,0
20240403,183200,533309580,2825,2825,2825,2825,0
20240403,183100,533309580,2825,2825,2825,2825,0
20240403,183000,533309580,2825,2825,2825,2825,0
20240403,182900,533309580,2825,2825,2825,2825,0
20240403,182800,533309580,2825,2825,2825,2825,0
20240403,182700,533309580,2825,2825,2825,2825,0
20240403,182600,533309580,2825,2825,2825,2825,0
20240403,182500,533309580,2825,2825,2825,2825,0
20240403,182400,533309580,2825,2825,2825,2825,0
20240403,182300,533309580,2825,2825,2825,2825,0
20240403,182200,533309580,2825,2825,2825,2825,0
20240403,182100,533309580,2825,2825,2825,2825,0
20240403,182000,533309580,2825,2825,2825,2825,0
20240403,181900,533309580,2825,2825,2825,2825,0
20240403,181800,533309580,2825,2825,2825,2825,0
20240403,181700,533309580,2825,2825,2825,2825,0
20240403,181600,533309580,2825,2825,2825,2825,0
20240403,181500,533309580,2825,2825,2825,2825,0
20240403,181400,533309580,2825,2825,2825,2825,0
20240403,181300,533309580,2825,2825,2825,2825,0
20240403,181200,533309580,2825,2825,2825,2825,0
20240403,181100,533309580,2825,2825,2825,2825,0
20240403,181000,533309580,2825,2825,2825,2825,0
20240403,180900,533309580,2825,2825,2825,2825,2680
20240403,180800,533309580,2825,2825,2825,2825,0
20240403,180700,533309580,2825,2825,2825,2825,0
20240403,180600,533309580,2825,2825,2825,2825,0
20240403,180500,533309580,2825,2825,2825,2825,0
20240403,180400,533309580,2825,2825,2825,2825,0
20240403,180300,533309580,2825,2825,2825,2825,0
20240403,180200,533309580,2825,2825,2825,2825,0
20240403,180100,533309580,2825,2825,2825,2825,0
20240403,180000,533309580,2825,2825,2825,2825,0
20240403,175900,533309580,2825,2825,2825,2825,0
20240403,175800,533309580,2825,2825,2825,2825,0
20240403,175700,533309580,2825,2825,2825,2825,0
20240403,175600,533309580,2825,2825,2825,2825,0
20240403,175500,533309580,2825,2825,2825,2825,0
20240403,175400,533309580,2825,2825,2825,2825,0
20240403,175300,533309580,2825,2825,2825,2825,0
20240403,175200,533309580,2825,2825,2825,2825,0
20240403,175100,533309580,2825,2825,2825,2825,0
20240403,175000,533309580,2825,2825,2825,2825,0
20240403,174900,533309580,2825,2825,2825,2825,0
20240403,174800,533309580,2825,2825,2825,2825,0
20240403,174700,533309580,2825,2825,2825,2825,0
20240403,174600,533309580,2825,2825,2825,2825,0
20240403,174500,533309580,2825,2825,2825,2825,0
20240403,174400,533309580,2825,2825,2825,2825,0
20240403,174300,533309580,2825,2825,2825,2825,0
20240403,174200,533309580,2825,2825,2825,2825,0
20240403,174100,533309580,2825,2825,2825,2825,0
20240403,174000,533309580,2825,2825,2825,2825,0
20240403,173900,533309580,2825,2825,2825,2825,2680
20240403,173800,533309580,2825,2825,2825,2825,0
20240403,173700,533309580,2825,2825,2825,2825,0
20240403,173600,533309580,2825,2825,2825,2825,0
20240403,173500,533309580,2825,2825,2825,2825,0
20240403,173400,533309580,2825,2825,2825,2825,0
20240403,173300,533309580,2825,2825,2825,2825,0
20240403,173200,533309580,2825,2825,2825,2825,0
20240403,173100,533309580,2825,2825,2825,2825,0
20240403,173000,533309580,2825,2825,2825,2825,0
20240403,172900,533309580,2825,2825,2825,2825,0
20240403,172800,533309580,2825,2825,2825,2825,0
20240403,172700,533309580,2825,2825,2825,2825,0
20240403,172600,533309580,2825,2825,2825,2825,0
20240403,172500,533309580,2825,2825,2825,2825,0
20240403,172400,533309580,2825,2825,2825,2825,0
20240403,172300,533309580,2825,2825,2825,2825,0
20240403,172200,533309580,2825,2825,2825,2825,0
20240403,172100,533309580,2825,2825,2825,2825,0
20240403,172000,533309580,2825,2825,2825,2825,0
20240403,171900,533309580,2825,2825,2825,2825,0
20240403,171800,533309580,2825,2825,2825,2825,0
20240403,171700,533309580,2825,2825,2825,2825,0
20240403,171600,533309580,2825,2825,2825,2825,0
20240403,171500,533309580,2825,2825,2825,2825,0
20240403,171400,533309580,2825,2825,2825,2825,0
20240403,171300,533309580,2825,2825,2825,2825,0
20240403,171200,533309580,2825,2825,2825,2825,0
20240403,171100,533309580,2825,2825,2825,2825,0
20240403,171000,533309580,2825,2825,2825,2825,0
20240403,170900,533309580,2825,2825,2825,2825,2680
20240403,170800,533309580,2825,2825,2825,2825,0
20240403,170700,533309580,2825,2825,2825,2825,0
20240403,170600,533309580,2825,2825,2825,2825,0
20240403,170500,533309580,2825,2825,2825,2825,0
20240403,170400,533309580,2825,2825,2825,2825,0
20240403,170300,533309580,2825,2825,2825,2825,0
20240403,170200,533309580,2825,2825,2825,2825,0
20240403,170100,533309580,2825,2825,2825,2825,0
20240403,170000,533309580,2825,2825,2825,2825,0
20240403,165900,533309580,2825,2825,2825,2825,0
20240403,165800,533309580,2825,2825,2825,2825,0
20240403,165700,533309580,2825,2825,2825,2825,0
20240403,165600,533309580,2825,2825,2825,2825,0
20240403,165500,533309580,2825,2825,2825,2825,0
20240403,165400,533309580,2825,2825,2825,2825,0
20240403,165300,533309580,2825,2825,2825,2825,0
20240403,165200,533309580,2825,2825,2825,2825,0
20240403,165100,533309580,2825,2825,2825,2825,0
20240403,165000,533309580,2825,2825,2825,2825,0
20240403,164900,533309580,2825,2825,2825,2825,0
20240403,164800,533309580,2825,2825,2825,2825,0
20240403,164700,533309580,2825,2825,2825,2825,0
20240403,164600,533309580,2825,2825,2825,2825,0
20240403,164500,533309580,2825,2825,2825,2825,0
20240403,164400,533309580,2825,2825,2825,2825,0
20240403,164300,533309580,2825,2825,2825,2825,0
20240403,164200,533309580,2825,2825,2825,2825,0
20240403,164100,533309580,2825,2825,2825,2825,0
20240403,164000,533309580,2825,2825,2825,2825,0
20240403,163900,533309580,2825,2825,2825,2825,2680
20240403,163800,533309580,2825,2825,2825,2825,0
20240403,163700,533309580,2825,2825,2825,2825,0
20240403,163600,533309580,2825,2825,2825,2825,0
20240403,163500,533309580,2825,2825,2825,2825,0
20240403,163400,533309580,2825,2825,2825,2825,0
20240403,163300,533309580,2825,2825,2825,2825,0
20240403,163200,533309580,2825,2825,2825,2825,0
20240403,163100,533309580,2825,2825,2825,2825,0
20240403,163000,533309580,2825,2825,2825,2825,0
20240403,162900,533309580,2825,2825,2825,2825,0
20240403,162800,533309580,2825,2825,2825,2825,0
20240403,162700,533309580,2825,2825,2825,2825,0
20240403,162600,533309580,2825,2825,2825,2825,0
20240403,162500,533309580,2825,2825,2825,2825,0
20240403,162400,533309580,2825,2825,2825,2825,0
20240403,162300,533309580,2825,2825,2825,2825,0
20240403,162200,533309580,2825,2825,2825,2825,0
20240403,162100,533309580,2825,2825,2825,2825,0
20240403,162000,533309580,2825,2825,2825,2825,0
20240403,161900,533309580,2825,2825,2825,2825,0
20240403,161800,533309580,2825,2825,2825,2825,0
20240403,161700,533309580,2825,2825,2825,2825,0
20240403,161600,533309580,2825,2825,2825,2825,0
20240403,161500,533309580,2825,2825,2825,2825,0
20240403,161400,533309580,2825,2825,2825,2825,0
20240403,161300,533309580,2825,2825,2825,2825,0
20240403,161200,533309580,2825,2825,2825,2825,0
20240403,161100,533309580,2825,2825,2825,2825,0
20240403,161000,533309580,2825,2825,2825,2825,0
20240403,160900,533309580,2825,2825,2825,2825,2680
20240403,160800,533309580,2825,2825,2825,2825,0
20240403,160700,533309580,2825,2825,2825,2825,0
20240403,160600,533309580,2825,2825,2825,2825,0
20240403,160500,533309580,2825,2825,2825,2825,0
20240403,160400,533309580,2825,2825,2825,2825,0
20240403,160300,533309580,2825,2825,2825,2825,0
20240403,160200,533309580,2825,2825,2825,2825,0
20240403,160100,533309580,2825,2825,2825,2825,0
20240403,160000,533309580,2825,2825,2825,2825,0
20240403,155900,533309580,2825,2825,2825,2825,0
20240403,155800,533309580,2825,2825,2825,2825,0
20240403,155700,533309580,2825,2825,2825,2825,0
20240403,155600,533309580,2825,2825,2825,2825,0
20240403,155500,533309580,2825,2825,2825,2825,0
20240403,155400,533309580,2825,2825,2825,2825,0
20240403,155300,533309580,2825,2825,2825,2825,0
20240403,155200,533309580,2825,2825,2825,2825,0
20240403,155100,533309580,2825,2825,2825,2825,0
20240403,155000,533309580,2825,2825,2825,2825,0
20240403,154900,533309580,2825,2825,2825,2825,0
20240403,154800,533309580,2825,2825,2825,2825,0
20240403,154700,533309580,2825,2825,2825,2825,0
20240403,154600,533309580,2825,2825,2825,2825,0
20240403,154500,533309580,2825,2825,2825,2825,0
20240403,154400,533309580,2825,2825,2825,2825,0
20240403,154300,533309580,2825,2825,2825,2825,0
20240403,154200,533309580,2825,2825,2825,2825,0
20240403,154100,533309580,2825,2825,2825,2825,0
20240403,154000,533309580,2825,2825,2825,2825,0
20240403,153900,533309580,2825,2825,2825,2825,2680
20240403,153800,533309580,2825,2825,2825,2825,0
20240403,153700,533309580,2825,2825,2825,2825,0
20240403,153600,533309580,2825,2825,2825,2825,0
20240403,153500,533309580,2825,2825,2825,2825,0
20240403,153400,533309580,2825,2825,2825,2825,0
20240403,153300,533309580,2825,2825,2825,2825,0
20240403,153200,533309580,2825,2825,2825,2825,0
20240403,153100,533309580,2825,2825,2825,2825,0
20240403,153000,533309580,2825,2825,2825,2825,2680
20240403,152900,525738580,2835,2835,2835,2835,0
20240403,152800,525738580,2835,2835,2835,2835,0
20240403,152700,525738580,2835,2835,2835,2835,0
20240403,152600,525738580,2835,2835,2835,2835,0
20240403,152500,525738580,2835,2835,2835,2835,0
20240403,152400,525738580,2835,2835,2835,2835,0
20240403,152300,525738580,2835,2835,2835,2835,0
20240403,152200,525738580,2835,2835,2835,2835,0
20240403,152100,525738580,2835,2835,2835,2835,0
20240403,152000,525738580,2835,2835,2835,2835,0
20240403,151900,525738580,2835,2835,2835,2835,62
20240403,151800,525562810,2830,2830,2830,2830,1
20240403,151700,525559980,2830,2830,2830,2830,637
20240403,151600,523757270,2830,2830,2830,2830,176
20240403,151500,523259190,2830,2830,2830,2830,65
20240403,151400,523075240,2825,2825,2825,2825,100
20240403,151300,522792740,2830,2830,2830,2830,0
20240403,151200,522792740,2830,2830,2830,2830,0
20240403,151100,522792740,2830,2825,2830,2820,328
20240403,151000,521867720,2830,2830,2830,2830,40
20240403,150900,521754520,2830,2820,2830,2820,1043
20240403,150800,518813250,2820,2825,2825,2820,1342
20240403,150700,515027810,2825,2820,2825,2820,2043
20240403,150600,509266545,2820,2820,2820,2820,613
20240403,150500,507537885,2815,2820,2820,2815,674
20240403,150400,505640205,2815,2815,2820,2815,285
20240403,150300,504837030,2815,2825,2825,2815,817
20240403,150200,502537165,2815,2820,2820,2815,1000
20240403,150100,499721635,2815,2820,2820,2815,1641
20240403,150000,495100900,2825,2825,2825,2825,50
20240403,145900,494959650,2825,2825,2825,2825,0
20240403,145800,494959650,2825,2825,2825,2825,0
20240403,145700,494959650,2825,2825,2825,2825,0
20240403,145600,494959650,2825,2820,2825,2820,689
20240403,145500,493016165,2825,2825,2825,2825,80
20240403,145400,492790165,2825,2820,2825,2820,510
20240403,145300,491351925,2825,2820,2825,2820,151
20240403,145200,490926100,2825,2825,2825,2825,0
20240403,145100,490926100,2825,2820,2825,2820,39
20240403,145000,490816035,2820,2820,2820,2820,0
20240403,144900,490816035,2820,2825,2825,2820,18
20240403,144800,490765245,2825,2825,2825,2825,26
20240403,144700,490691795,2815,2815,2815,2815,0
20240403,144600,490691795,2815,2815,2815,2815,1000
20240403,144500,487876795,2815,2820,2820,2815,3421
20240403,144400,478246370,2820,2820,2820,2820,235
20240403,144300,477583670,2820,2820,2820,2815,1201
20240403,144200,474196855,2825,2825,2825,2825,0
20240403,144100,474196855,2825,2825,2825,2825,2
20240403,144000,474191205,2825,2825,2825,2825,4
20240403,143900,474179905,2825,2825,2825,2825,0
20240403,143800,474179905,2825,2825,2825,2825,2
20240403,143700,474174255,2825,2825,2825,2825,0
20240403,143600,474174255,2825,2825,2825,2825,0
20240403,143500,474174255,2825,2825,2825,2825,315
20240403,143400,473284380,2825,2825,2825,2825,2
20240403,143300,473278730,2835,2830,2835,2830,31
20240403,143200,473190995,2830,2830,2830,2830,9
20240403,143100,473165525,2820,2830,2830,2820,2010
20240403,143000,467496875,2830,2830,2830,2830,0
20240403,142900,467496875,2830,2830,2830,2830,0
20240403,142800,467496875,2830,2830,2830,2830,1
20240403,142700,467494045,2825,2835,2835,2825,421
20240403,142600,466304710,2820,2825,2825,2820,512
20240403,142500,464859010,2825,2830,2830,2825,2220
20240403,142400,458586790,2835,2835,2835,2835,0
20240403,142300,458586790,2835,2835,2835,2835,2
20240403,142200,458581120,2835,2835,2835,2835,0
20240403,142100,458581120,2835,2835,2835,2835,0
20240403,142000,458581120,2835,2835,2835,2835,2
20240403,141900,458575450,2835,2835,2835,2835,0
20240403,141800,458575450,2835,2835,2835,2835,15
20240403,141700,458532925,2830,2830,2830,2830,196
20240403,141600,457978245,2830,2830,2830,2830,1
20240403,141500,457975415,2825,2830,2830,2825,56
20240403,141400,457816940,2825,2825,2825,2825,0
20240403,141300,457816940,2825,2825,2825,2825,25
20240403,141200,457746315,2825,2830,2830,2825,19
20240403,141100,457692635,2820,2820,2820,2820,0
20240403,141000,457692635,2820,2825,2825,2820,2191
20240403,140900,451513065,2825,2825,2825,2825,114
20240403,140800,451191015,2820,2825,2825,2820,5211
20240403,140700,436489170,2830,2830,2830,2830,0
20240403,140600,436489170,2830,2835,2835,2830,328
20240403,140500,435560675,2835,2835,2835,2835,50
20240403,140400,435418925,2840,2840,2840,2840,0
20240403,140300,435418925,2840,2840,2840,2840,0
20240403,140200,435418925,2840,2840,2840,2840,0
20240403,140100,435418925,2840,2840,2840,2840,0
20240403,140000,435418925,2840,2840,2840,2840,12
20240403,135900,435384845,2840,2840,2840,2840,0
20240403,135800,435384845,2840,2840,2840,2840,110
20240403,135700,435072445,2835,2835,2835,2835,0
20240403,135600,435072445,2835,2840,2840,2835,20
20240403,135500,435015695,2835,2835,2835,2835,20
20240403,135400,434958995,2830,2830,2830,2830,0
20240403,135300,434958995,2830,2830,2830,2830,0
20240403,135200,434958995,2830,2830,2830,2830,570
20240403,135100,433345895,2840,2840,2840,2840,0
20240403,135000,433345895,2840,2840,2840,2840,0
20240403,134900,433345895,2840,2840,2840,2840,0
20240403,134800,433345895,2840,2840,2840,2840,0
20240403,134700,433345895,2840,2840,2840,2840,0
20240403,134600,433345895,2840,2840,2840,2840,10
20240403,134500,433317495,2830,2830,2830,2830,123
20240403,134400,432969405,2830,2830,2830,2830,30
20240403,134300,432884505,2840,2840,2840,2840,16
20240403,134200,432839065,2825,2830,2830,2825,600
20240403,134100,431141795,2840,2840,2840,2840,0
20240403,134000,431141795,2840,2840,2840,2840,0
20240403,133900,431141795,2840,2840,2840,2840,0
20240403,133800,431141795,2840,2840,2840,2840,0
20240403,133700,431141795,2840,2840,2840,2840,0
20240403,133600,431141795,2840,2835,2840,2835,100
20240403,133500,430857800,2830,2830,2830,2830,1180
20240403,133400,427518400,2830,2830,2830,2830,2
20240403,133300,427512740,2825,2825,2825,2825,0
20240403,133200,427512740,2825,2825,2825,2825,2805
20240403,133100,419588615,2825,2825,2825,2825,0
20240403,133000,419588615,2825,2825,2825,2825,0
20240403,132900,419588615,2825,2825,2825,2825,1000
20240403,132800,416763615,2825,2830,2830,2825,2
20240403,132700,416757960,2830,2840,2840,2830,399
20240403,132600,415628740,2835,2835,2835,2835,0
20240403,132500,415628740,2835,2835,2835,2835,0
20240403,132400,415628740,2835,2835,2835,2835,31
20240403,132300,415540855,2840,2840,2840,2840,1274
20240403,132200,411922695,2845,2845,2845,2845,0
20240403,132100,411922695,2845,2845,2845,2845,3
20240403,132000,411914160,2840,2845,2845,2840,5
20240403,131900,411899940,2845,2845,2845,2845,0
20240403,131800,411899940,2845,2840,2845,2840,6
20240403,131700,411882875,2840,2840,2840,2840,701
20240403,131600,409892035,2840,2840,2840,2840,3
20240403,131500,409883515,2830,2830,2830,2830,0
20240403,131400,409883515,2830,2830,2830,2830,1085
20240403,131300,406812965,2840,2840,2840,2840,100
20240403,131200,406528965,2840,2840,2840,2840,2
20240403,131100,406523285,2840,2840,2840,2840,0
20240403,131000,406523285,2840,2840,2840,2840,0
20240403,130900,406523285,2840,2840,2840,2840,0
20240403,130800,406523285,2840,2840,2840,2840,20
20240403,130700,406466485,2840,2840,2840,2840,100
20240403,130600,406182485,2840,2840,2840,2840,500
20240403,130500,404762485,2840,2840,2840,2840,590
20240403,130400,403086885,2840,2840,2840,2840,17
20240403,130300,403038605,2840,2835,2840,2835,130
20240403,130200,402669480,2835,2835,2835,2835,7
20240403,130100,402649635,2835,2835,2835,2835,350
20240403,130000,401657385,2835,2835,2835,2835,0
20240403,125900,401657385,2835,2835,2835,2835,0
20240403,125800,401657385,2835,2835,2835,2835,0
20240403,125700,401657385,2835,2835,2835,2835,14
20240403,125600,401617695,2840,2840,2840,2840,0
20240403,125500,401617695,2840,2840,2840,2840,0
20240403,125400,401617695,2840,2840,2840,2840,0
20240403,125300,401617695,2840,2840,2840,2840,0
20240403,125200,401617695,2840,2840,2840,2840,0
20240403,125100,401617695,2840,2840,2840,2840,0
20240403,125000,401617695,2840,2840,2840,2840,0
20240403,124900,401617695,2840,2830,2840,2830,18
20240403,124800,401566735,2825,2825,2825,2825,0
20240403,124700,401566735,2825,2825,2825,2825,5
20240403,124600,401552610,2840,2840,2840,2840,0
20240403,124500,401552610,2840,2840,2840,2840,0
20240403,124400,401552610,2840,2840,2840,2840,10
20240403,124300,401524210,2840,2840,2840,2840,0
20240403,124200,401524210,2840,2840,2840,2840,0
20240403,124100,401524210,2840,2840,2840,2840,1
20240403,124000,401521370,2835,2825,2835,2825,512
20240403,123900,400074850,2830,2835,2835,2830,1020
20240403,123800,397188150,2835,2830,2835,2830,1006
20240403,123700,394341165,2840,2840,2840,2840,0
20240403,123600,394341165,2840,2830,2840,2825,282
20240403,123500,393544490,2840,2835,2840,2830,3022
20240403,123400,384992210,2840,2840,2840,2840,0
20240403,123300,384992210,2840,2840,2840,2840,0
20240403,123200,384992210,2840,2840,2840,2840,0
20240403,123100,384992210,2840,2840,2840,2840,15
20240403,123000,384949610,2840,2840,2840,2840,0
20240403,122900,384949610,2840,2840,2840,2840,6
20240403,122800,384932570,2830,2830,2830,2830,0
20240403,122700,384932570,2830,2840,2840,2830,1901
20240403,122600,379534740,2840,2840,2840,2840,0
20240403,122500,379534740,2840,2840,2840,2840,0
20240403,122400,379534740,2840,2840,2840,2840,0
20240403,122300,379534740,2840,2840,2840,2840,0
20240403,122200,379534740,2840,2840,2840,2840,1
20240403,122100,379531900,2825,2825,2825,2825,0
20240403,122000,379531900,2825,2830,2830,2825,10923
20240403,121900,348674365,2840,2840,2840,2840,0
20240403,121800,348674365,2840,2840,2840,2840,0
20240403,121700,348674365,2840,2840,2840,2840,0
20240403,121600,348674365,2840,2840,2840,2840,18
20240403,121500,348623245,2830,2835,2835,2830,846
20240403,121400,346229055,2840,2840,2840,2840,0
20240403,121300,346229055,2840,2840,2840,2840,0
20240403,121200,346229055,2840,2840,2840,2840,1
20240403,121100,346226215,2830,2830,2830,2830,25
20240403,121000,346155465,2840,2840,2840,2840,0
20240403,120900,346155465,2840,2840,2840,2840,30
20240403,120800,346070265,2840,2840,2840,2840,0
20240403,120700,346070265,2840,2840,2840,2840,0
20240403,120600,346070265,2840,2840,2840,2840,0
20240403,120500,346070265,2840,2840,2840,2840,4
20240403,120400,346058905,2830,2830,2830,2830,389
20240403,120300,344958035,2830,2830,2830,2830,0
20240403,120200,344958035,2830,2830,2830,2830,0
20240403,120100,344958035,2830,2830,2830,2830,0
20240403,120000,344958035,2830,2830,2830,2830,500
20240403,115900,343543035,2835,2835,2835,2835,652
20240403,115800,341694615,2835,2835,2835,2835,0
20240403,115700,341694615,2835,2835,2835,2835,520
20240403,115600,340220415,2840,2840,2840,2840,1
20240403,115500,340217575,2825,2830,2830,2825,2500
20240403,115400,333154245,2835,2835,2835,2835,6
20240403,115300,333137235,2840,2840,2840,2840,0
20240403,115200,333137235,2840,2840,2840,2840,0
20240403,115100,333137235,2840,2840,2840,2840,0
20240403,115000,333137235,2840,2830,2840,2830,54
20240403,114900,332984405,2830,2830,2830,2825,1001
20240403,114800,330153300,2840,2840,2840,2840,1
20240403,114700,330150460,2840,2840,2840,2840,1
20240403,114600,330147620,2840,2840,2840,2840,1
20240403,114500,330144780,2840,2840,2840,2840,1
20240403,114400,330141940,2825,2835,2835,2825,1008
20240403,114300,327290065,2845,2845,2845,2845,0
20240403,114200,327290065,2845,2835,2845,2830,803
20240403,114100,325016030,2845,2845,2845,2845,0
20240403,114000,325016030,2845,2845,2845,2845,0
20240403,113900,325016030,2845,2845,2845,2845,0
20240403,113800,325016030,2845,2845,2845,2845,0
20240403,113700,325016030,2845,2845,2845,2845,0
20240403,113600,325016030,2845,2845,2845,2845,0
20240403,113500,325016030,2845,2840,2845,2840,2
20240403,113400,325010345,2835,2835,2835,2835,0
20240403,113300,325010345,2835,2835,2835,2835,0
20240403,113200,325010345,2835,2835,2835,2835,282
20240403,113100,324210875,2835,2835,2835,2835,0
20240403,113000,324210875,2835,2835,2835,2835,7
20240403,112900,324191030,2835,2835,2835,2835,0
20240403,112800,324191030,2835,2835,2835,2835,0
20240403,112700,324191030,2835,2835,2835,2835,0
20240403,112600,324191030,2835,2835,2835,2835,0
20240403,112500,324191030,2835,2835,2835,2835,0
20240403,112400,324191030,2835,2835,2835,2835,400
20240403,112300,323057030,2835,2835,2835,2835,0
20240403,112200,323057030,2835,2840,2840,2835,819
20240403,112100,320735090,2845,2845,2845,2845,0
20240403,112000,320735090,2845,2845,2845,2845,1
20240403,111900,320732245,2835,2835,2835,2835,95
20240403,111800,320462920,2835,2835,2835,2835,705
20240403,111700,318464245,2845,2845,2845,2845,0
20240403,111600,318464245,2845,2845,2845,2845,10
20240403,111500,318435795,2830,2840,2840,2830,1947
20240403,111400,312924440,2840,2835,2840,2835,36
20240403,111300,312822375,2835,2835,2835,2835,0
20240403,111200,312822375,2835,2835,2835,2835,6
20240403,111100,312805365,2830,2830,2830,2830,101
20240403,111000,312519535,2835,2830,2835,2830,178
20240403,110900,312015785,2835,2835,2835,2835,0
20240403,110800,312015785,2835,2835,2835,2835,0
20240403,110700,312015785,2835,2835,2835,2835,308
20240403,110600,311142605,2835,2835,2835,2835,10
20240403,110500,311114255,2835,2835,2835,2835,1500
20240403,110400,306861755,2835,2835,2835,2835,0
20240403,110300,306861755,2835,2835,2835,2835,0
20240403,110200,306861755,2835,2835,2835,2835,41
20240403,110100,306745520,2840,2835,2840,2835,21
20240403,110000,306685895,2840,2835,2840,2835,8
20240403,105900,306663200,2840,2840,2840,2840,1239
20240403,105800,303144440,2845,2845,2845,2845,1
20240403,105700,303141595,2840,2840,2840,2840,328
20240403,105600,302210075,2840,2840,2840,2840,6
20240403,105500,302193035,2845,2845,2845,2845,39
20240403,105400,302082080,2845,2840,2845,2840,265
20240403,105300,301329475,2845,2845,2845,2845,1
20240403,105200,301326630,2845,2845,2845,2845,1
20240403,105100,301323785,2840,2840,2840,2840,0
20240403,105000,301323785,2840,2840,2840,2840,1260
20240403,104900,297745385,2840,2840,2840,2835,239
20240403,104800,297066630,2840,2840,2840,2840,0
20240403,104700,297066630,2840,2840,2840,2840,0
20240403,104600,297066630,2840,2835,2840,2835,3598
20240403,104500,286849905,2835,2835,2835,2835,1756
20240403,104400,281871645,2840,2840,2840,2840,68
20240403,104300,281678525,2835,2835,2835,2835,449
20240403,104200,280405610,2835,2835,2835,2835,0
20240403,104100,280405610,2835,2830,2835,2830,214
20240403,104000,279799980,2830,2830,2830,2830,0
20240403,103900,279799980,2830,2830,2830,2830,0
20240403,103800,279799980,2830,2835,2835,2830,2544
20240403,103700,272600040,2840,2840,2840,2840,12
20240403,103600,272565960,2840,2840,2840,2840,0
20240403,103500,272565960,2840,2840,2840,2840,0
20240403,103400,272565960,2840,2840,2840,2840,1900
20240403,103300,267169960,2840,2840,2840,2840,1535
20240403,103200,262810560,2840,2840,2840,2840,110
20240403,103100,262498160,2835,2835,2835,2835,150
20240403,103000,262072910,2835,2835,2835,2835,0
20240403,102900,262072910,2835,2835,2835,2835,0
20240403,102800,262072910,2835,2830,2835,2825,1940
20240403,102700,256573390,2825,2825,2825,2825,0
20240403,102600,256573390,2825,2835,2835,2825,24
20240403,102500,256505580,2825,2825,2825,2825,0
20240403,102400,256505580,2825,2825,2825,2825,2222
20240403,102300,250228430,2825,2830,2830,2825,40
20240403,102200,250115425,2825,2825,2825,2825,53
20240403,102100,249965700,2825,2820,2825,2820,710
20240403,102000,247963190,2820,2820,2825,2820,534
20240403,101900,246457300,2820,2825,2825,2820,4500
20240403,101800,233767275,2820,2820,2820,2820,0
20240403,101700,233767275,2820,2830,2830,2820,10570
20240403,101600,203899795,2830,2830,2830,2830,0
20240403,101500,203899795,2830,2830,2830,2830,0
20240403,101400,203899795,2830,2835,2835,2830,1491
20240403,101300,199677330,2835,2835,2835,2835,0
20240403,101200,199677330,2835,2835,2835,2835,0
20240403,101100,199677330,2835,2835,2835,2835,50
20240403,101000,199535580,2840,2840,2840,2840,112
20240403,100900,199217500,2840,2840,2840,2840,0
20240403,100800,199217500,2840,2840,2840,2840,358
20240403,100700,198200780,2840,2840,2840,2840,50
20240403,100600,198058780,2840,2840,2840,2840,622
20240403,100500,196292300,2825,2830,2835,2825,2400
20240403,100400,189507285,2830,2830,2830,2830,220
20240403,100300,188884685,2830,2840,2840,2830,28
20240403,100200,188805345,2840,2835,2840,2835,180
20240403,100100,188294395,2835,2835,2835,2830,2528
20240403,100000,181129365,2835,2835,2835,2835,0
20240403,095900,181129365,2835,2835,2835,2835,1365
20240403,095800,177259590,2845,2845,2845,2845,103
20240403,095700,176966555,2835,2835,2835,2835,67
20240403,095600,176776610,2835,2840,2840,2835,790
20240403,095500,174536610,2835,2845,2845,2835,29
20240403,095400,174454185,2845,2845,2845,2845,17
20240403,095300,174405820,2845,2845,2845,2845,1
20240403,095200,174402975,2830,2840,2840,2825,2617
20240403,095100,167005220,2850,2850,2850,2850,0
20240403,095000,167005220,2850,2850,2850,2850,0
20240403,094900,167005220,2850,2845,2850,2835,578
20240403,094800,165365375,2845,2830,2845,2830,750
20240403,094700,163238450,2830,2830,2830,2825,519
20240403,094600,161769770,2825,2830,2830,2825,6136
20240403,094500,144435040,2825,2835,2835,2825,3742
20240403,094400,133852440,2835,2840,2840,2835,1905
20240403,094300,128451715,2840,2840,2840,2840,3086
20240403,094200,119687475,2840,2840,2840,2840,1350
20240403,094100,115853475,2840,2840,2840,2840,5
20240403,094000,115839275,2840,2850,2850,2840,5149
20240403,093900,101190070,2850,2850,2850,2850,141
20240403,093800,100788220,2845,2845,2845,2845,0
20240403,093700,100788220,2845,2850,2850,2845,312
20240403,093600,99899025,2845,2845,2845,2845,0
20240403,093500,99899025,2845,2850,2850,2845,1345
20240403,093400,96070860,2850,2850,2850,2850,600
20240403,093300,94360860,2855,2855,2855,2855,0
20240403,093200,94360860,2855,2855,2855,2855,0
20240403,093100,94360860,2855,2855,2855,2855,26
20240403,093000,94286630,2850,2850,2850,2850,1000
20240403,092900,91436630,2855,2855,2855,2855,7
20240403,092800,91416645,2855,2855,2855,2855,0
20240403,092700,91416645,2855,2850,2855,2850,1014
20240403,092600,88526740,2855,2855,2855,2855,229
20240403,092500,87872945,2855,2855,2855,2855,69
20240403,092400,87675950,2855,2865,2865,2855,60
20240403,092300,87504550,2865,2865,2865,2865,0
20240403,092200,87504550,2865,2865,2865,2865,0
20240403,092100,87504550,2865,2860,2865,2855,4
20240403,092000,87493110,2860,2865,2865,2860,502
20240403,091900,86054890,2865,2850,2865,2850,352
20240403,091800,85051405,2850,2850,2850,2850,967
20240403,091700,82295455,2850,2855,2855,2850,5750
20240403,091600,65907860,2850,2850,2850,2850,0
20240403,091500,65907860,2850,2850,2850,2850,868
20240403,091400,63434060,2850,2850,2850,2845,1983
20240403,091300,57785120,2865,2860,2865,2860,58
20240403,091200,57618955,2850,2855,2855,2850,50
20240403,091100,57476450,2845,2850,2865,2845,1485
20240403,091000,53249515,2850,2855,2855,2850,2822
20240403,090900,45204065,2855,2860,2860,2850,1932
20240403,090800,39696365,2860,2865,2865,2860,2443
20240403,090700,32706885,2865,2870,2870,2865,2653
20240403,090600,25096355,2875,2875,2875,2875,260
20240403,090500,24348855,2875,2875,2875,2875,115
20240403,090400,24018230,2875,2880,2880,2870,4152
20240403,090300,12091180,2875,2885,2885,2875,1274
20240403,090200,8420185,2885,2885,2885,2885,600
20240403,090100,6689185,2890,2890,2890,2890,162
20240403,090000,6221005,2890,2895,2895,2890,2149