KissMeData/090150/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194400,389275535,1230,1230,1230,1230,3939
20240403,194300,389275535,1230,1230,1230,1230,0
20240403,194200,389275535,1230,1230,1230,1230,0
20240403,194100,389275535,1230,1230,1230,1230,0
20240403,194000,389275535,1230,1230,1230,1230,0
20240403,193900,389275535,1230,1230,1230,1230,0
20240403,193800,389275535,1230,1230,1230,1230,0
20240403,193700,389275535,1230,1230,1230,1230,0
20240403,193600,389275535,1230,1230,1230,1230,0
20240403,193500,389275535,1230,1230,1230,1230,0
20240403,193400,389275535,1230,1230,1230,1230,0
20240403,193300,389275535,1230,1230,1230,1230,0
20240403,193200,389275535,1230,1230,1230,1230,0
20240403,193100,389275535,1230,1230,1230,1230,0
20240403,193000,389275535,1230,1230,1230,1230,0
20240403,192900,389275535,1230,1230,1230,1230,0
20240403,192800,389275535,1230,1230,1230,1230,0
20240403,192700,389275535,1230,1230,1230,1230,0
20240403,192600,389275535,1230,1230,1230,1230,0
20240403,192500,389275535,1230,1230,1230,1230,0
20240403,192400,389275535,1230,1230,1230,1230,0
20240403,192300,389275535,1230,1230,1230,1230,0
20240403,192200,389275535,1230,1230,1230,1230,0
20240403,192100,389275535,1230,1230,1230,1230,0
20240403,192000,389275535,1230,1230,1230,1230,0
20240403,191900,389275535,1230,1230,1230,1230,0
20240403,191800,389275535,1230,1230,1230,1230,0
20240403,191700,389275535,1230,1230,1230,1230,0
20240403,191600,389275535,1230,1230,1230,1230,0
20240403,191500,389275535,1230,1230,1230,1230,0
20240403,191400,389275535,1230,1230,1230,1230,3939
20240403,191300,389275535,1230,1230,1230,1230,0
20240403,191200,389275535,1230,1230,1230,1230,0
20240403,191100,389275535,1230,1230,1230,1230,0
20240403,191000,389275535,1230,1230,1230,1230,0
20240403,190900,389275535,1230,1230,1230,1230,0
20240403,190800,389275535,1230,1230,1230,1230,0
20240403,190700,389275535,1230,1230,1230,1230,0
20240403,190600,389275535,1230,1230,1230,1230,0
20240403,190500,389275535,1230,1230,1230,1230,0
20240403,190400,389275535,1230,1230,1230,1230,0
20240403,190300,389275535,1230,1230,1230,1230,0
20240403,190200,389275535,1230,1230,1230,1230,0
20240403,190100,389275535,1230,1230,1230,1230,0
20240403,190000,389275535,1230,1230,1230,1230,0
20240403,185900,389275535,1230,1230,1230,1230,0
20240403,185800,389275535,1230,1230,1230,1230,0
20240403,185700,389275535,1230,1230,1230,1230,0
20240403,185600,389275535,1230,1230,1230,1230,0
20240403,185500,389275535,1230,1230,1230,1230,0
20240403,185400,389275535,1230,1230,1230,1230,0
20240403,185300,389275535,1230,1230,1230,1230,0
20240403,185200,389275535,1230,1230,1230,1230,0
20240403,185100,389275535,1230,1230,1230,1230,0
20240403,185000,389275535,1230,1230,1230,1230,0
20240403,184900,389275535,1230,1230,1230,1230,0
20240403,184800,389275535,1230,1230,1230,1230,0
20240403,184700,389275535,1230,1230,1230,1230,0
20240403,184600,389275535,1230,1230,1230,1230,0
20240403,184500,389275535,1230,1230,1230,1230,0
20240403,184400,389275535,1230,1230,1230,1230,3939
20240403,184300,389275535,1230,1230,1230,1230,0
20240403,184200,389275535,1230,1230,1230,1230,0
20240403,184100,389275535,1230,1230,1230,1230,0
20240403,184000,389275535,1230,1230,1230,1230,0
20240403,183900,389275535,1230,1230,1230,1230,0
20240403,183800,389275535,1230,1230,1230,1230,0
20240403,183700,389275535,1230,1230,1230,1230,0
20240403,183600,389275535,1230,1230,1230,1230,0
20240403,183500,389275535,1230,1230,1230,1230,0
20240403,183400,389275535,1230,1230,1230,1230,0
20240403,183300,389275535,1230,1230,1230,1230,0
20240403,183200,389275535,1230,1230,1230,1230,0
20240403,183100,389275535,1230,1230,1230,1230,0
20240403,183000,389275535,1230,1230,1230,1230,0
20240403,182900,389275535,1230,1230,1230,1230,0
20240403,182800,389275535,1230,1230,1230,1230,0
20240403,182700,389275535,1230,1230,1230,1230,0
20240403,182600,389275535,1230,1230,1230,1230,0
20240403,182500,389275535,1230,1230,1230,1230,0
20240403,182400,389275535,1230,1230,1230,1230,0
20240403,182300,389275535,1230,1230,1230,1230,0
20240403,182200,389275535,1230,1230,1230,1230,0
20240403,182100,389275535,1230,1230,1230,1230,0
20240403,182000,389275535,1230,1230,1230,1230,0
20240403,181900,389275535,1230,1230,1230,1230,0
20240403,181800,389275535,1230,1230,1230,1230,0
20240403,181700,389275535,1230,1230,1230,1230,0
20240403,181600,389275535,1230,1230,1230,1230,0
20240403,181500,389275535,1230,1230,1230,1230,0
20240403,181400,389275535,1230,1230,1230,1230,3939
20240403,181300,389275535,1230,1230,1230,1230,0
20240403,181200,389275535,1230,1230,1230,1230,0
20240403,181100,389275535,1230,1230,1230,1230,0
20240403,181000,389275535,1230,1230,1230,1230,0
20240403,180900,389275535,1230,1230,1230,1230,0
20240403,180800,389275535,1230,1230,1230,1230,0
20240403,180700,389275535,1230,1230,1230,1230,0
20240403,180600,389275535,1230,1230,1230,1230,0
20240403,180500,389275535,1230,1230,1230,1230,0
20240403,180400,389275535,1230,1230,1230,1230,0
20240403,180300,389275535,1230,1230,1230,1230,0
20240403,180200,389275535,1230,1230,1230,1230,0
20240403,180100,389275535,1230,1230,1230,1230,0
20240403,180000,389275535,1230,1230,1230,1230,0
20240403,175900,389275535,1230,1230,1230,1230,0
20240403,175800,389275535,1230,1230,1230,1230,0
20240403,175700,389275535,1230,1230,1230,1230,0
20240403,175600,389275535,1230,1230,1230,1230,0
20240403,175500,389275535,1230,1230,1230,1230,0
20240403,175400,389275535,1230,1230,1230,1230,0
20240403,175300,389275535,1230,1230,1230,1230,0
20240403,175200,389275535,1230,1230,1230,1230,0
20240403,175100,389275535,1230,1230,1230,1230,0
20240403,175000,389275535,1230,1230,1230,1230,0
20240403,174900,389275535,1230,1230,1230,1230,0
20240403,174800,389275535,1230,1230,1230,1230,0
20240403,174700,389275535,1230,1230,1230,1230,0
20240403,174600,389275535,1230,1230,1230,1230,0
20240403,174500,389275535,1230,1230,1230,1230,0
20240403,174400,389275535,1230,1230,1230,1230,3939
20240403,174300,389275535,1230,1230,1230,1230,0
20240403,174200,389275535,1230,1230,1230,1230,0
20240403,174100,389275535,1230,1230,1230,1230,0
20240403,174000,389275535,1230,1230,1230,1230,0
20240403,173900,389275535,1230,1230,1230,1230,0
20240403,173800,389275535,1230,1230,1230,1230,0
20240403,173700,389275535,1230,1230,1230,1230,0
20240403,173600,389275535,1230,1230,1230,1230,0
20240403,173500,389275535,1230,1230,1230,1230,0
20240403,173400,389275535,1230,1230,1230,1230,0
20240403,173300,389275535,1230,1230,1230,1230,0
20240403,173200,389275535,1230,1230,1230,1230,0
20240403,173100,389275535,1230,1230,1230,1230,0
20240403,173000,389275535,1230,1230,1230,1230,0
20240403,172900,389275535,1230,1230,1230,1230,0
20240403,172800,389275535,1230,1230,1230,1230,0
20240403,172700,389275535,1230,1230,1230,1230,0
20240403,172600,389275535,1230,1230,1230,1230,0
20240403,172500,389275535,1230,1230,1230,1230,0
20240403,172400,389275535,1230,1230,1230,1230,0
20240403,172300,389275535,1230,1230,1230,1230,0
20240403,172200,389275535,1230,1230,1230,1230,0
20240403,172100,389275535,1230,1230,1230,1230,0
20240403,172000,389275535,1230,1230,1230,1230,0
20240403,171900,389275535,1230,1230,1230,1230,0
20240403,171800,389275535,1230,1230,1230,1230,0
20240403,171700,389275535,1230,1230,1230,1230,0
20240403,171600,389275535,1230,1230,1230,1230,0
20240403,171500,389275535,1230,1230,1230,1230,0
20240403,171400,389275535,1230,1230,1230,1230,3939
20240403,171300,389275535,1230,1230,1230,1230,0
20240403,171200,389275535,1230,1230,1230,1230,0
20240403,171100,389275535,1230,1230,1230,1230,0
20240403,171000,389275535,1230,1230,1230,1230,0
20240403,170900,389275535,1230,1230,1230,1230,0
20240403,170800,389275535,1230,1230,1230,1230,0
20240403,170700,389275535,1230,1230,1230,1230,0
20240403,170600,389275535,1230,1230,1230,1230,0
20240403,170500,389275535,1230,1230,1230,1230,0
20240403,170400,389275535,1230,1230,1230,1230,0
20240403,170300,389275535,1230,1230,1230,1230,0
20240403,170200,389275535,1230,1230,1230,1230,0
20240403,170100,389275535,1230,1230,1230,1230,0
20240403,170000,389275535,1230,1230,1230,1230,0
20240403,165900,389275535,1230,1230,1230,1230,0
20240403,165800,389275535,1230,1230,1230,1230,0
20240403,165700,389275535,1230,1230,1230,1230,0
20240403,165600,389275535,1230,1230,1230,1230,0
20240403,165500,389275535,1230,1230,1230,1230,0
20240403,165400,389275535,1230,1230,1230,1230,0
20240403,165300,389275535,1230,1230,1230,1230,0
20240403,165200,389275535,1230,1230,1230,1230,0
20240403,165100,389275535,1230,1230,1230,1230,0
20240403,165000,389275535,1230,1230,1230,1230,0
20240403,164900,389275535,1230,1230,1230,1230,0
20240403,164800,389275535,1230,1230,1230,1230,0
20240403,164700,389275535,1230,1230,1230,1230,0
20240403,164600,389275535,1230,1230,1230,1230,0
20240403,164500,389275535,1230,1230,1230,1230,0
20240403,164400,389275535,1230,1230,1230,1230,3939
20240403,164300,389275535,1230,1230,1230,1230,0
20240403,164200,389275535,1230,1230,1230,1230,0
20240403,164100,389275535,1230,1230,1230,1230,0
20240403,164000,389275535,1230,1230,1230,1230,0
20240403,163900,389275535,1230,1230,1230,1230,0
20240403,163800,389275535,1230,1230,1230,1230,0
20240403,163700,389275535,1230,1230,1230,1230,0
20240403,163600,389275535,1230,1230,1230,1230,0
20240403,163500,389275535,1230,1230,1230,1230,0
20240403,163400,389275535,1230,1230,1230,1230,0
20240403,163300,389275535,1230,1230,1230,1230,0
20240403,163200,389275535,1230,1230,1230,1230,0
20240403,163100,389275535,1230,1230,1230,1230,0
20240403,163000,389275535,1230,1230,1230,1230,0
20240403,162900,389275535,1230,1230,1230,1230,0
20240403,162800,389275535,1230,1230,1230,1230,0
20240403,162700,389275535,1230,1230,1230,1230,0
20240403,162600,389275535,1230,1230,1230,1230,0
20240403,162500,389275535,1230,1230,1230,1230,0
20240403,162400,389275535,1230,1230,1230,1230,0
20240403,162300,389275535,1230,1230,1230,1230,0
20240403,162200,389275535,1230,1230,1230,1230,0
20240403,162100,389275535,1230,1230,1230,1230,0
20240403,162000,389275535,1230,1230,1230,1230,0
20240403,161900,389275535,1230,1230,1230,1230,0
20240403,161800,389275535,1230,1230,1230,1230,0
20240403,161700,389275535,1230,1230,1230,1230,0
20240403,161600,389275535,1230,1230,1230,1230,0
20240403,161500,389275535,1230,1230,1230,1230,0
20240403,161400,389275535,1230,1230,1230,1230,3939
20240403,161300,389275535,1230,1230,1230,1230,0
20240403,161200,389275535,1230,1230,1230,1230,0
20240403,161100,389275535,1230,1230,1230,1230,0
20240403,161000,389275535,1230,1230,1230,1230,0
20240403,160900,389275535,1230,1230,1230,1230,0
20240403,160800,389275535,1230,1230,1230,1230,0
20240403,160700,389275535,1230,1230,1230,1230,0
20240403,160600,389275535,1230,1230,1230,1230,0
20240403,160500,389275535,1230,1230,1230,1230,0
20240403,160400,389275535,1230,1230,1230,1230,0
20240403,160300,389275535,1230,1230,1230,1230,0
20240403,160200,389275535,1230,1230,1230,1230,0
20240403,160100,389275535,1230,1230,1230,1230,0
20240403,160000,389275535,1230,1230,1230,1230,0
20240403,155900,389275535,1230,1230,1230,1230,0
20240403,155800,389275535,1230,1230,1230,1230,0
20240403,155700,389275535,1230,1230,1230,1230,0
20240403,155600,389275535,1230,1230,1230,1230,0
20240403,155500,389275535,1230,1230,1230,1230,0
20240403,155400,389275535,1230,1230,1230,1230,0
20240403,155300,389275535,1230,1230,1230,1230,0
20240403,155200,389275535,1230,1230,1230,1230,0
20240403,155100,389275535,1230,1230,1230,1230,0
20240403,155000,389275535,1230,1230,1230,1230,0
20240403,154900,389275535,1230,1230,1230,1230,0
20240403,154800,389275535,1230,1230,1230,1230,0
20240403,154700,389275535,1230,1230,1230,1230,0
20240403,154600,389275535,1230,1230,1230,1230,0
20240403,154500,389275535,1230,1230,1230,1230,0
20240403,154400,389275535,1230,1230,1230,1230,3939
20240403,154300,389275535,1230,1230,1230,1230,0
20240403,154200,389275535,1230,1230,1230,1230,0
20240403,154100,389275535,1230,1230,1230,1230,0
20240403,154000,389275535,1230,1230,1230,1230,0
20240403,153900,389275535,1230,1230,1230,1230,0
20240403,153800,389275535,1230,1230,1230,1230,0
20240403,153700,389275535,1230,1230,1230,1230,0
20240403,153600,389275535,1230,1230,1230,1230,0
20240403,153500,389275535,1230,1230,1230,1230,0
20240403,153400,389275535,1230,1230,1230,1230,0
20240403,153300,389275535,1230,1230,1230,1230,0
20240403,153200,389275535,1230,1230,1230,1230,0
20240403,153100,389275535,1230,1230,1230,1230,0
20240403,153000,389275535,1230,1230,1230,1230,3939
20240403,152900,384430565,1230,1230,1230,1230,0
20240403,152800,384430565,1230,1230,1230,1230,0
20240403,152700,384430565,1230,1230,1230,1230,0
20240403,152600,384430565,1230,1230,1230,1230,0
20240403,152500,384430565,1230,1230,1230,1230,0
20240403,152400,384430565,1230,1230,1230,1230,0
20240403,152300,384430565,1230,1230,1230,1230,0
20240403,152200,384430565,1230,1230,1230,1230,0
20240403,152100,384430565,1230,1230,1230,1230,0
20240403,152000,384430565,1230,1230,1230,1230,0
20240403,151900,384430565,1230,1230,1230,1230,6
20240403,151800,384423185,1230,1230,1230,1229,1459
20240403,151700,382628616,1230,1231,1231,1230,893
20240403,151600,381529831,1232,1238,1238,1232,361
20240403,151500,381084457,1238,1231,1238,1230,1830
20240403,151400,378830059,1231,1231,1231,1230,1933
20240403,151300,376450541,1230,1231,1231,1230,172
20240403,151200,376238970,1236,1236,1236,1236,0
20240403,151100,376238970,1236,1237,1237,1234,114
20240403,151000,376097986,1237,1236,1238,1236,223
20240403,150900,375822017,1232,1233,1239,1232,238
20240403,150800,375528500,1232,1230,1232,1230,3628
20240403,150700,371059005,1230,1230,1230,1230,213
20240403,150600,370797015,1230,1231,1232,1230,460
20240403,150500,370230352,1231,1231,1231,1231,39
20240403,150400,370182343,1230,1230,1231,1229,412
20240403,150300,369675833,1230,1230,1231,1230,130
20240403,150200,369515926,1230,1230,1230,1230,105
20240403,150100,369386776,1231,1230,1231,1230,82
20240403,150000,369285915,1231,1232,1232,1231,9
20240403,145900,369274831,1232,1232,1232,1232,5004
20240403,145800,363109903,1232,1232,1232,1232,270
20240403,145700,362777263,1232,1232,1232,1232,0
20240403,145600,362777263,1232,1229,1232,1227,3261
20240403,145500,358774729,1230,1230,1230,1230,0
20240403,145400,358774729,1230,1230,1230,1230,25
20240403,145300,358743979,1230,1230,1230,1230,157
20240403,145200,358550869,1233,1230,1233,1230,180
20240403,145100,358329301,1230,1230,1230,1230,0
20240403,145000,358329301,1230,1230,1230,1230,0
20240403,144900,358329301,1230,1230,1230,1230,200
20240403,144800,358083301,1230,1231,1231,1230,3799
20240403,144700,353410488,1233,1232,1233,1232,101
20240403,144600,353286005,1230,1230,1230,1230,0
20240403,144500,353286005,1230,1230,1230,1230,0
20240403,144400,353286005,1230,1230,1230,1230,0
20240403,144300,353286005,1230,1230,1230,1230,328
20240403,144200,352882565,1229,1230,1230,1229,1672
20240403,144100,350827005,1237,1237,1237,1237,0
20240403,144000,350827005,1237,1237,1237,1237,1
20240403,143900,350825768,1228,1230,1230,1228,5206
20240403,143800,344426246,1231,1231,1231,1230,3282
20240403,143700,340386382,1234,1235,1235,1232,2500
20240403,143600,337303590,1236,1236,1236,1236,20
20240403,143500,337278870,1236,1236,1236,1236,252
20240403,143400,336967398,1237,1237,1237,1237,252
20240403,143300,336655674,1243,1243,1243,1243,450
20240403,143200,336096324,1237,1237,1237,1237,0
20240403,143100,336096324,1237,1237,1237,1237,0
20240403,143000,336096324,1237,1237,1237,1237,0
20240403,142900,336096324,1237,1244,1244,1237,501
20240403,142800,335476524,1245,1237,1245,1237,1092
20240403,142700,334118334,1237,1237,1237,1237,0
20240403,142600,334118334,1237,1241,1241,1237,3411
20240403,142500,329893129,1241,1242,1242,1241,12
20240403,142400,329878227,1244,1244,1244,1244,0
20240403,142300,329878227,1244,1244,1244,1244,0
20240403,142200,329878227,1244,1242,1244,1242,99
20240403,142100,329755245,1243,1243,1243,1243,0
20240403,142000,329755245,1243,1243,1243,1243,0
20240403,141900,329755245,1243,1243,1243,1243,0
20240403,141800,329755245,1243,1243,1243,1243,0
20240403,141700,329755245,1243,1243,1243,1243,102
20240403,141600,329628459,1245,1245,1245,1245,0
20240403,141500,329628459,1245,1246,1246,1245,744
20240403,141400,328701967,1245,1245,1245,1245,0
20240403,141300,328701967,1245,1245,1245,1245,0
20240403,141200,328701967,1245,1245,1245,1245,50
20240403,141100,328639717,1246,1246,1246,1246,55
20240403,141000,328571187,1246,1246,1246,1246,0
20240403,140900,328571187,1246,1246,1246,1246,0
20240403,140800,328571187,1246,1246,1246,1246,0
20240403,140700,328571187,1246,1246,1246,1246,4
20240403,140600,328566203,1246,1246,1246,1246,1
20240403,140500,328564957,1246,1245,1246,1245,20
20240403,140400,328540040,1245,1245,1245,1245,0
20240403,140300,328540040,1245,1245,1245,1245,50
20240403,140200,328477790,1245,1245,1245,1245,0
20240403,140100,328477790,1245,1243,1245,1243,21
20240403,140000,328451647,1244,1245,1245,1244,232
20240403,135900,328162983,1246,1246,1246,1246,0
20240403,135800,328162983,1246,1246,1246,1246,0
20240403,135700,328162983,1246,1244,1246,1244,46
20240403,135600,328105753,1246,1246,1246,1246,0
20240403,135500,328105753,1246,1246,1246,1246,0
20240403,135400,328105753,1246,1246,1246,1246,0
20240403,135300,328105753,1246,1246,1246,1246,0
20240403,135200,328105753,1246,1246,1246,1246,0
20240403,135100,328105753,1246,1246,1246,1246,32
20240403,135000,328065881,1246,1246,1246,1246,0
20240403,134900,328065881,1246,1246,1246,1246,0
20240403,134800,328065881,1246,1246,1246,1246,0
20240403,134700,328065881,1246,1246,1246,1246,0
20240403,134600,328065881,1246,1246,1246,1246,0
20240403,134500,328065881,1246,1246,1246,1246,0
20240403,134400,328065881,1246,1246,1246,1246,16
20240403,134300,328045945,1246,1246,1246,1246,0
20240403,134200,328045945,1246,1246,1246,1246,0
20240403,134100,328045945,1246,1247,1247,1246,13
20240403,134000,328029743,1247,1247,1247,1247,0
20240403,133900,328029743,1247,1247,1247,1247,40
20240403,133800,327979863,1247,1247,1247,1247,0
20240403,133700,327979863,1247,1247,1247,1247,0
20240403,133600,327979863,1247,1247,1247,1247,0
20240403,133500,327979863,1247,1247,1247,1247,0
20240403,133400,327979863,1247,1247,1247,1247,10
20240403,133300,327967393,1247,1246,1247,1246,3
20240403,133200,327963653,1240,1240,1240,1240,0
20240403,133100,327963653,1240,1243,1243,1240,165
20240403,133000,327758810,1247,1247,1247,1247,100
20240403,132900,327634110,1247,1247,1247,1247,0
20240403,132800,327634110,1247,1247,1247,1247,0
20240403,132700,327634110,1247,1247,1247,1247,0
20240403,132600,327634110,1247,1247,1247,1247,0
20240403,132500,327634110,1247,1247,1247,1247,0
20240403,132400,327634110,1247,1247,1247,1247,0
20240403,132300,327634110,1247,1247,1247,1247,1
20240403,132200,327632863,1249,1249,1249,1249,0
20240403,132100,327632863,1249,1249,1249,1249,0
20240403,132000,327632863,1249,1249,1249,1249,0
20240403,131900,327632863,1249,1248,1249,1248,337
20240403,131800,327212277,1249,1249,1249,1249,0
20240403,131700,327212277,1249,1249,1249,1249,8
20240403,131600,327202285,1250,1247,1250,1247,963
20240403,131500,326000262,1247,1247,1247,1247,0
20240403,131400,326000262,1247,1247,1247,1247,0
20240403,131300,326000262,1247,1244,1247,1244,64
20240403,131200,325920580,1245,1245,1245,1245,0
20240403,131100,325920580,1245,1245,1245,1245,0
20240403,131000,325920580,1245,1244,1245,1244,200
20240403,130900,325671615,1244,1244,1244,1244,0
20240403,130800,325671615,1244,1243,1244,1243,6
20240403,130700,325664152,1236,1240,1240,1236,1000
20240403,130600,324425546,1244,1240,1244,1240,405
20240403,130500,323923326,1240,1240,1240,1240,0
20240403,130400,323923326,1240,1240,1240,1240,0
20240403,130300,323923326,1240,1240,1240,1240,0
20240403,130200,323923326,1240,1240,1240,1240,423
20240403,130100,323398806,1244,1244,1244,1244,0
20240403,130000,323398806,1244,1234,1244,1233,411
20240403,125900,322891815,1245,1245,1245,1245,0
20240403,125800,322891815,1245,1245,1245,1245,0
20240403,125700,322891815,1245,1245,1245,1245,0
20240403,125600,322891815,1245,1242,1245,1242,3020
20240403,125500,319136517,1242,1240,1242,1240,3028
20240403,125400,315376801,1240,1240,1240,1240,0
20240403,125300,315376801,1240,1240,1240,1240,0
20240403,125200,315376801,1240,1240,1240,1240,0
20240403,125100,315376801,1240,1240,1240,1240,0
20240403,125000,315376801,1240,1240,1240,1240,0
20240403,124900,315376801,1240,1239,1240,1239,82
20240403,124800,315275193,1239,1237,1239,1237,28
20240403,124700,315240528,1237,1233,1237,1233,75
20240403,124600,315148049,1232,1232,1232,1232,0
20240403,124500,315148049,1232,1232,1232,1232,0
20240403,124400,315148049,1232,1232,1232,1232,0
20240403,124300,315148049,1232,1232,1232,1232,0
20240403,124200,315148049,1232,1232,1232,1232,0
20240403,124100,315148049,1232,1232,1232,1232,0
20240403,124000,315148049,1232,1232,1232,1232,60
20240403,123900,315074129,1237,1237,1237,1237,500
20240403,123800,314455629,1237,1237,1237,1237,1
20240403,123700,314454392,1238,1238,1238,1238,0
20240403,123600,314454392,1238,1237,1238,1237,20
20240403,123500,314429642,1238,1237,1238,1237,24
20240403,123400,314399941,1236,1236,1236,1236,0
20240403,123300,314399941,1236,1236,1236,1236,10
20240403,123200,314387581,1238,1229,1238,1229,500
20240403,123100,313771450,1229,1229,1229,1229,191
20240403,123000,313536711,1229,1229,1229,1229,3500
20240403,122900,309235211,1229,1229,1229,1229,0
20240403,122800,309235211,1229,1229,1229,1229,0
20240403,122700,309235211,1229,1231,1231,1229,3884
20240403,122600,304459938,1231,1231,1231,1231,8
20240403,122500,304450090,1236,1236,1236,1236,0
20240403,122400,304450090,1236,1236,1236,1236,0
20240403,122300,304450090,1236,1236,1236,1236,0
20240403,122200,304450090,1236,1236,1236,1236,0
20240403,122100,304450090,1236,1236,1236,1236,0
20240403,122000,304450090,1236,1236,1236,1236,0
20240403,121900,304450090,1236,1236,1236,1236,0
20240403,121800,304450090,1236,1236,1236,1236,0
20240403,121700,304450090,1236,1235,1236,1235,2
20240403,121600,304447619,1236,1236,1236,1236,0
20240403,121500,304447619,1236,1235,1236,1235,2
20240403,121400,304445148,1236,1236,1236,1236,0
20240403,121300,304445148,1236,1235,1236,1235,2
20240403,121200,304442677,1236,1236,1236,1236,0
20240403,121100,304442677,1236,1236,1236,1236,0
20240403,121000,304442677,1236,1236,1236,1236,0
20240403,120900,304442677,1236,1236,1236,1236,0
20240403,120800,304442677,1236,1236,1236,1236,0
20240403,120700,304442677,1236,1236,1236,1236,0
20240403,120600,304442677,1236,1236,1236,1236,68
20240403,120500,304358629,1236,1236,1236,1236,52
20240403,120400,304294357,1230,1236,1238,1230,1452
20240403,120300,302503586,1236,1236,1236,1236,0
20240403,120200,302503586,1236,1236,1236,1236,366
20240403,120100,302051210,1238,1238,1238,1238,1000
20240403,120000,300813210,1238,1234,1238,1234,4296
20240403,115900,295498110,1229,1229,1229,1229,0
20240403,115800,295498110,1229,1229,1229,1229,0
20240403,115700,295498110,1229,1229,1229,1229,0
20240403,115600,295498110,1229,1229,1229,1229,0
20240403,115500,295498110,1229,1229,1229,1229,1
20240403,115400,295496881,1234,1234,1234,1234,1
20240403,115300,295495647,1228,1228,1228,1228,0
20240403,115200,295495647,1228,1228,1228,1228,0
20240403,115100,295495647,1228,1228,1228,1228,0
20240403,115000,295495647,1228,1228,1228,1228,1
20240403,114900,295494419,1234,1228,1234,1228,2
20240403,114800,295491957,1235,1235,1235,1235,0
20240403,114700,295491957,1235,1235,1235,1235,0
20240403,114600,295491957,1235,1235,1235,1235,0
20240403,114500,295491957,1235,1235,1235,1235,1
20240403,114400,295490722,1236,1236,1236,1236,0
20240403,114300,295490722,1236,1230,1236,1226,372
20240403,114200,295032905,1230,1225,1230,1225,1092
20240403,114100,293693631,1224,1224,1224,1224,0
20240403,114000,293693631,1224,1226,1226,1224,1854
20240403,113900,291423608,1232,1229,1232,1229,4
20240403,113800,291418686,1225,1227,1227,1225,10454
20240403,113700,278604801,1228,1228,1228,1227,692
20240403,113600,277755026,1229,1230,1230,1229,970
20240403,113500,276562757,1236,1236,1236,1236,0
20240403,113400,276562757,1236,1236,1236,1236,3
20240403,113300,276559049,1230,1230,1230,1230,72
20240403,113200,276470489,1236,1229,1236,1229,4
20240403,113100,276465552,1237,1236,1237,1236,73
20240403,113000,276375320,1236,1236,1236,1236,0
20240403,112900,276375320,1236,1235,1236,1229,399
20240403,112800,275884845,1236,1236,1236,1236,10
20240403,112700,275872485,1236,1233,1236,1233,957
20240403,112600,274692321,1233,1228,1233,1228,4
20240403,112500,274687394,1233,1233,1233,1233,0
20240403,112400,274687394,1233,1228,1233,1228,246
20240403,112300,274384996,1228,1229,1229,1228,10328
20240403,112200,261701790,1229,1233,1233,1228,5966
20240403,112100,254372525,1231,1231,1231,1231,0
20240403,112000,254372525,1231,1232,1233,1231,1038
20240403,111900,253093646,1233,1233,1233,1233,45
20240403,111800,253038161,1233,1233,1233,1233,0
20240403,111700,253038161,1233,1233,1233,1233,2000
20240403,111600,250572161,1233,1233,1233,1230,370
20240403,111500,250116485,1237,1233,1237,1233,12
20240403,111400,250101645,1237,1237,1238,1236,230
20240403,111300,249817133,1237,1232,1237,1230,1445
20240403,111200,248036546,1232,1231,1233,1231,4102
20240403,111100,242983040,1232,1232,1232,1232,156
20240403,111000,242790848,1232,1232,1233,1232,378
20240403,110900,242324981,1232,1233,1233,1227,16759
20240403,110800,221760451,1233,1234,1234,1228,15765
20240403,110700,202395532,1239,1239,1239,1239,0
20240403,110600,202395532,1239,1239,1239,1239,1
20240403,110500,202394293,1240,1234,1240,1234,197
20240403,110400,202150785,1234,1229,1234,1229,771
20240403,110300,201199381,1234,1229,1234,1229,101
20240403,110200,201074752,1234,1230,1238,1229,10016
20240403,110100,188763040,1242,1242,1242,1242,0
20240403,110000,188763040,1242,1242,1242,1242,11
20240403,105900,188749378,1235,1242,1242,1230,3012
20240403,105800,185037630,1237,1237,1237,1237,1
20240403,105700,185036393,1243,1243,1243,1243,11
20240403,105600,185022720,1242,1242,1242,1242,0
20240403,105500,185022720,1242,1242,1242,1242,100
20240403,105400,184898520,1242,1242,1242,1242,90
20240403,105300,184786740,1242,1241,1242,1241,11
20240403,105200,184773082,1236,1236,1236,1236,1
20240403,105100,184771846,1241,1241,1241,1241,2340
20240403,105000,181867906,1241,1240,1241,1240,3068
20240403,104900,178060576,1240,1235,1240,1235,873
20240403,104800,176982366,1235,1238,1242,1230,19028
20240403,104700,153561208,1242,1242,1242,1242,11
20240403,104600,153547546,1240,1240,1240,1240,1
20240403,104500,153546306,1242,1242,1242,1242,300
20240403,104400,153173706,1242,1242,1242,1242,0
20240403,104300,153173706,1242,1242,1242,1242,73
20240403,104200,153083040,1241,1242,1242,1241,5
20240403,104100,153076831,1242,1236,1242,1236,23
20240403,104000,153048272,1242,1242,1242,1242,0
20240403,103900,153048272,1242,1242,1242,1242,0
20240403,103800,153048272,1242,1242,1242,1242,0
20240403,103700,153048272,1242,1242,1242,1242,0
20240403,103600,153048272,1242,1235,1242,1235,12
20240403,103500,153033376,1242,1234,1242,1234,15
20240403,103400,153014764,1235,1235,1235,1235,1000
20240403,103300,151779764,1238,1241,1242,1238,2021
20240403,103200,149277684,1238,1230,1238,1230,10553
20240403,103100,136247190,1230,1235,1235,1230,10032
20240403,103000,123907648,1230,1230,1231,1230,6557
20240403,102900,115842537,1230,1230,1230,1230,4169
20240403,102800,110714667,1237,1237,1237,1230,8730
20240403,102700,99972715,1238,1239,1239,1238,366
20240403,102600,99519437,1238,1238,1238,1238,0
20240403,102500,99519437,1238,1238,1238,1238,0
20240403,102400,99519437,1238,1240,1240,1238,3302
20240403,102300,95430871,1241,1241,1241,1241,100
20240403,102200,95306771,1240,1240,1240,1240,0
20240403,102100,95306771,1240,1240,1240,1240,1
20240403,102000,95305531,1240,1240,1240,1240,0
20240403,101900,95305531,1240,1240,1240,1240,0
20240403,101800,95305531,1240,1241,1241,1240,72
20240403,101700,95216250,1252,1240,1252,1240,79
20240403,101600,95118278,1240,1254,1254,1240,2201
20240403,101500,92388818,1240,1249,1249,1240,1500
20240403,101400,90525194,1256,1256,1256,1256,10
20240403,101300,90512634,1249,1249,1249,1249,0
20240403,101200,90512634,1249,1249,1249,1249,2
20240403,101100,90510136,1256,1256,1256,1256,2
20240403,101000,90507624,1257,1257,1257,1257,66
20240403,100900,90424662,1248,1257,1257,1248,2
20240403,100800,90422157,1248,1248,1248,1248,0
20240403,100700,90422157,1248,1259,1259,1248,181
20240403,100600,90195113,1261,1261,1261,1261,0
20240403,100500,90195113,1261,1261,1261,1261,0
20240403,100400,90195113,1261,1261,1261,1261,88
20240403,100300,90084145,1262,1262,1262,1262,200
20240403,100200,89831745,1263,1252,1263,1252,4200
20240403,100100,84550293,1253,1247,1253,1238,4004
20240403,100000,79547649,1247,1247,1247,1247,0
20240403,095900,79547649,1247,1240,1247,1240,10748
20240403,095800,66197104,1241,1241,1241,1241,2
20240403,095700,66194622,1240,1241,1241,1240,388
20240403,095600,65713124,1240,1241,1241,1240,1043
20240403,095500,64419764,1244,1244,1244,1244,533
20240403,095400,63756712,1244,1244,1244,1244,1
20240403,095300,63755468,1244,1244,1244,1244,471
20240403,095200,63169544,1244,1242,1244,1242,3000
20240403,095100,59439035,1242,1240,1242,1240,1222
20240403,095000,57923222,1240,1239,1240,1230,500
20240403,094900,57305554,1239,1239,1239,1239,3
20240403,094800,57301837,1231,1231,1231,1231,209
20240403,094700,57044558,1240,1240,1240,1240,0
20240403,094600,57044558,1240,1240,1240,1240,5
20240403,094500,57038358,1240,1231,1240,1231,938
20240403,094400,55876609,1231,1232,1232,1231,1502
20240403,094300,54027547,1233,1233,1233,1233,0
20240403,094200,54027547,1233,1240,1240,1232,1997
20240403,094100,51566475,1233,1235,1235,1233,1401
20240403,094000,49838812,1235,1235,1235,1235,391
20240403,093900,49355927,1241,1241,1241,1241,0
20240403,093800,49355927,1241,1233,1241,1233,5
20240403,093700,49349746,1241,1233,1241,1233,17
20240403,093600,49328707,1238,1238,1238,1238,45
20240403,093500,49272997,1238,1232,1238,1232,1648
20240403,093400,47237586,1234,1234,1234,1234,670
20240403,093300,46410806,1232,1231,1232,1229,770
20240403,093200,45462590,1231,1229,1231,1228,1412
20240403,093100,43726781,1229,1229,1229,1229,407
20240403,093000,43226578,1231,1231,1231,1230,906
20240403,092900,42111792,1233,1233,1233,1233,1
20240403,092800,42110559,1234,1234,1234,1234,0
20240403,092700,42110559,1234,1234,1234,1228,30
20240403,092600,42073707,1228,1228,1228,1228,1
20240403,092500,42072479,1234,1233,1234,1233,109
20240403,092400,41938072,1233,1233,1233,1233,87
20240403,092300,41830801,1228,1233,1233,1227,5364
20240403,092200,35247755,1233,1229,1233,1228,603
20240403,092100,34506875,1228,1228,1232,1228,263
20240403,092000,34183607,1228,1228,1228,1228,0
20240403,091900,34183607,1228,1230,1233,1228,6890
20240403,091800,25718408,1234,1230,1234,1230,52
20240403,091700,25654440,1235,1235,1235,1229,407
20240403,091600,25153995,1229,1230,1238,1229,1012
20240403,091500,23909746,1230,1238,1238,1230,3067
20240403,091400,20137224,1230,1238,1238,1230,442
20240403,091300,19593231,1238,1231,1238,1230,885
20240403,091200,18503826,1231,1239,1239,1231,1501
20240403,091100,16656087,1239,1239,1239,1239,0
20240403,091000,16656087,1239,1232,1239,1231,2311
20240403,090900,13810876,1239,1233,1241,1233,1072
20240403,090800,12488974,1242,1233,1242,1232,2948
20240403,090700,8856217,1242,1242,1242,1233,7
20240403,090600,8847532,1233,1244,1244,1233,316
20240403,090500,8457521,1244,1244,1244,1231,468
20240403,090400,7880548,1244,1245,1245,1231,115
20240403,090300,7738778,1232,1232,1247,1230,1503
20240403,090200,5887358,1247,1247,1247,1247,0
20240403,090100,5887358,1247,1248,1248,1228,3920
20240403,090000,1031501,1248,1255,1255,1248,822