KissMeData/090850/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194500,253808270,5950,5950,5950,5950,1446
20240403,194400,253808270,5950,5950,5950,5950,0
20240403,194300,253808270,5950,5950,5950,5950,0
20240403,194200,253808270,5950,5950,5950,5950,0
20240403,194100,253808270,5950,5950,5950,5950,0
20240403,194000,253808270,5950,5950,5950,5950,0
20240403,193900,253808270,5950,5950,5950,5950,0
20240403,193800,253808270,5950,5950,5950,5950,0
20240403,193700,253808270,5950,5950,5950,5950,0
20240403,193600,253808270,5950,5950,5950,5950,0
20240403,193500,253808270,5950,5950,5950,5950,0
20240403,193400,253808270,5950,5950,5950,5950,0
20240403,193300,253808270,5950,5950,5950,5950,0
20240403,193200,253808270,5950,5950,5950,5950,0
20240403,193100,253808270,5950,5950,5950,5950,0
20240403,193000,253808270,5950,5950,5950,5950,0
20240403,192900,253808270,5950,5950,5950,5950,0
20240403,192800,253808270,5950,5950,5950,5950,0
20240403,192700,253808270,5950,5950,5950,5950,0
20240403,192600,253808270,5950,5950,5950,5950,0
20240403,192500,253808270,5950,5950,5950,5950,0
20240403,192400,253808270,5950,5950,5950,5950,0
20240403,192300,253808270,5950,5950,5950,5950,0
20240403,192200,253808270,5950,5950,5950,5950,0
20240403,192100,253808270,5950,5950,5950,5950,0
20240403,192000,253808270,5950,5950,5950,5950,0
20240403,191900,253808270,5950,5950,5950,5950,0
20240403,191800,253808270,5950,5950,5950,5950,0
20240403,191700,253808270,5950,5950,5950,5950,0
20240403,191600,253808270,5950,5950,5950,5950,0
20240403,191500,253808270,5950,5950,5950,5950,1446
20240403,191400,253808270,5950,5950,5950,5950,0
20240403,191300,253808270,5950,5950,5950,5950,0
20240403,191200,253808270,5950,5950,5950,5950,0
20240403,191100,253808270,5950,5950,5950,5950,0
20240403,191000,253808270,5950,5950,5950,5950,0
20240403,190900,253808270,5950,5950,5950,5950,0
20240403,190800,253808270,5950,5950,5950,5950,0
20240403,190700,253808270,5950,5950,5950,5950,0
20240403,190600,253808270,5950,5950,5950,5950,0
20240403,190500,253808270,5950,5950,5950,5950,0
20240403,190400,253808270,5950,5950,5950,5950,0
20240403,190300,253808270,5950,5950,5950,5950,0
20240403,190200,253808270,5950,5950,5950,5950,0
20240403,190100,253808270,5950,5950,5950,5950,0
20240403,190000,253808270,5950,5950,5950,5950,0
20240403,185900,253808270,5950,5950,5950,5950,0
20240403,185800,253808270,5950,5950,5950,5950,0
20240403,185700,253808270,5950,5950,5950,5950,0
20240403,185600,253808270,5950,5950,5950,5950,0
20240403,185500,253808270,5950,5950,5950,5950,0
20240403,185400,253808270,5950,5950,5950,5950,0
20240403,185300,253808270,5950,5950,5950,5950,0
20240403,185200,253808270,5950,5950,5950,5950,0
20240403,185100,253808270,5950,5950,5950,5950,0
20240403,185000,253808270,5950,5950,5950,5950,0
20240403,184900,253808270,5950,5950,5950,5950,0
20240403,184800,253808270,5950,5950,5950,5950,0
20240403,184700,253808270,5950,5950,5950,5950,0
20240403,184600,253808270,5950,5950,5950,5950,0
20240403,184500,253808270,5950,5950,5950,5950,1446
20240403,184400,253808270,5950,5950,5950,5950,0
20240403,184300,253808270,5950,5950,5950,5950,0
20240403,184200,253808270,5950,5950,5950,5950,0
20240403,184100,253808270,5950,5950,5950,5950,0
20240403,184000,253808270,5950,5950,5950,5950,0
20240403,183900,253808270,5950,5950,5950,5950,0
20240403,183800,253808270,5950,5950,5950,5950,0
20240403,183700,253808270,5950,5950,5950,5950,0
20240403,183600,253808270,5950,5950,5950,5950,0
20240403,183500,253808270,5950,5950,5950,5950,0
20240403,183400,253808270,5950,5950,5950,5950,0
20240403,183300,253808270,5950,5950,5950,5950,0
20240403,183200,253808270,5950,5950,5950,5950,0
20240403,183100,253808270,5950,5950,5950,5950,0
20240403,183000,253808270,5950,5950,5950,5950,0
20240403,182900,253808270,5950,5950,5950,5950,0
20240403,182800,253808270,5950,5950,5950,5950,0
20240403,182700,253808270,5950,5950,5950,5950,0
20240403,182600,253808270,5950,5950,5950,5950,0
20240403,182500,253808270,5950,5950,5950,5950,0
20240403,182400,253808270,5950,5950,5950,5950,0
20240403,182300,253808270,5950,5950,5950,5950,0
20240403,182200,253808270,5950,5950,5950,5950,0
20240403,182100,253808270,5950,5950,5950,5950,0
20240403,182000,253808270,5950,5950,5950,5950,0
20240403,181900,253808270,5950,5950,5950,5950,0
20240403,181800,253808270,5950,5950,5950,5950,0
20240403,181700,253808270,5950,5950,5950,5950,0
20240403,181600,253808270,5950,5950,5950,5950,0
20240403,181500,253808270,5950,5950,5950,5950,1446
20240403,181400,253808270,5950,5950,5950,5950,0
20240403,181300,253808270,5950,5950,5950,5950,0
20240403,181200,253808270,5950,5950,5950,5950,0
20240403,181100,253808270,5950,5950,5950,5950,0
20240403,181000,253808270,5950,5950,5950,5950,0
20240403,180900,253808270,5950,5950,5950,5950,0
20240403,180800,253808270,5950,5950,5950,5950,0
20240403,180700,253808270,5950,5950,5950,5950,0
20240403,180600,253808270,5950,5950,5950,5950,0
20240403,180500,253808270,5950,5950,5950,5950,0
20240403,180400,253808270,5950,5950,5950,5950,0
20240403,180300,253808270,5950,5950,5950,5950,0
20240403,180200,253808270,5950,5950,5950,5950,0
20240403,180100,253808270,5950,5950,5950,5950,0
20240403,180000,253808270,5950,5950,5950,5950,0
20240403,175900,253808270,5950,5950,5950,5950,0
20240403,175800,253808270,5950,5950,5950,5950,0
20240403,175700,253808270,5950,5950,5950,5950,0
20240403,175600,253808270,5950,5950,5950,5950,0
20240403,175500,253808270,5950,5950,5950,5950,0
20240403,175400,253808270,5950,5950,5950,5950,0
20240403,175300,253808270,5950,5950,5950,5950,0
20240403,175200,253808270,5950,5950,5950,5950,0
20240403,175100,253808270,5950,5950,5950,5950,0
20240403,175000,253808270,5950,5950,5950,5950,0
20240403,174900,253808270,5950,5950,5950,5950,0
20240403,174800,253808270,5950,5950,5950,5950,0
20240403,174700,253808270,5950,5950,5950,5950,0
20240403,174600,253808270,5950,5950,5950,5950,0
20240403,174500,253808270,5950,5950,5950,5950,1446
20240403,174400,253808270,5950,5950,5950,5950,0
20240403,174300,253808270,5950,5950,5950,5950,0
20240403,174200,253808270,5950,5950,5950,5950,0
20240403,174100,253808270,5950,5950,5950,5950,0
20240403,174000,253808270,5950,5950,5950,5950,0
20240403,173900,253808270,5950,5950,5950,5950,0
20240403,173800,253808270,5950,5950,5950,5950,0
20240403,173700,253808270,5950,5950,5950,5950,0
20240403,173600,253808270,5950,5950,5950,5950,0
20240403,173500,253808270,5950,5950,5950,5950,0
20240403,173400,253808270,5950,5950,5950,5950,0
20240403,173300,253808270,5950,5950,5950,5950,0
20240403,173200,253808270,5950,5950,5950,5950,0
20240403,173100,253808270,5950,5950,5950,5950,0
20240403,173000,253808270,5950,5950,5950,5950,0
20240403,172900,253808270,5950,5950,5950,5950,0
20240403,172800,253808270,5950,5950,5950,5950,0
20240403,172700,253808270,5950,5950,5950,5950,0
20240403,172600,253808270,5950,5950,5950,5950,0
20240403,172500,253808270,5950,5950,5950,5950,0
20240403,172400,253808270,5950,5950,5950,5950,0
20240403,172300,253808270,5950,5950,5950,5950,0
20240403,172200,253808270,5950,5950,5950,5950,0
20240403,172100,253808270,5950,5950,5950,5950,0
20240403,172000,253808270,5950,5950,5950,5950,0
20240403,171900,253808270,5950,5950,5950,5950,0
20240403,171800,253808270,5950,5950,5950,5950,0
20240403,171700,253808270,5950,5950,5950,5950,0
20240403,171600,253808270,5950,5950,5950,5950,0
20240403,171500,253808270,5950,5950,5950,5950,1446
20240403,171400,253808270,5950,5950,5950,5950,0
20240403,171300,253808270,5950,5950,5950,5950,0
20240403,171200,253808270,5950,5950,5950,5950,0
20240403,171100,253808270,5950,5950,5950,5950,0
20240403,171000,253808270,5950,5950,5950,5950,0
20240403,170900,253808270,5950,5950,5950,5950,0
20240403,170800,253808270,5950,5950,5950,5950,0
20240403,170700,253808270,5950,5950,5950,5950,0
20240403,170600,253808270,5950,5950,5950,5950,0
20240403,170500,253808270,5950,5950,5950,5950,0
20240403,170400,253808270,5950,5950,5950,5950,0
20240403,170300,253808270,5950,5950,5950,5950,0
20240403,170200,253808270,5950,5950,5950,5950,0
20240403,170100,253808270,5950,5950,5950,5950,0
20240403,170000,253808270,5950,5950,5950,5950,0
20240403,165900,253808270,5950,5950,5950,5950,0
20240403,165800,253808270,5950,5950,5950,5950,0
20240403,165700,253808270,5950,5950,5950,5950,0
20240403,165600,253808270,5950,5950,5950,5950,0
20240403,165500,253808270,5950,5950,5950,5950,0
20240403,165400,253808270,5950,5950,5950,5950,0
20240403,165300,253808270,5950,5950,5950,5950,0
20240403,165200,253808270,5950,5950,5950,5950,0
20240403,165100,253808270,5950,5950,5950,5950,0
20240403,165000,253808270,5950,5950,5950,5950,0
20240403,164900,253808270,5950,5950,5950,5950,0
20240403,164800,253808270,5950,5950,5950,5950,0
20240403,164700,253808270,5950,5950,5950,5950,0
20240403,164600,253808270,5950,5950,5950,5950,0
20240403,164500,253808270,5950,5950,5950,5950,1446
20240403,164400,253808270,5950,5950,5950,5950,0
20240403,164300,253808270,5950,5950,5950,5950,0
20240403,164200,253808270,5950,5950,5950,5950,0
20240403,164100,253808270,5950,5950,5950,5950,0
20240403,164000,253808270,5950,5950,5950,5950,0
20240403,163900,253808270,5950,5950,5950,5950,0
20240403,163800,253808270,5950,5950,5950,5950,0
20240403,163700,253808270,5950,5950,5950,5950,0
20240403,163600,253808270,5950,5950,5950,5950,0
20240403,163500,253808270,5950,5950,5950,5950,0
20240403,163400,253808270,5950,5950,5950,5950,0
20240403,163300,253808270,5950,5950,5950,5950,0
20240403,163200,253808270,5950,5950,5950,5950,0
20240403,163100,253808270,5950,5950,5950,5950,0
20240403,163000,253808270,5950,5950,5950,5950,0
20240403,162900,253808270,5950,5950,5950,5950,0
20240403,162800,253808270,5950,5950,5950,5950,0
20240403,162700,253808270,5950,5950,5950,5950,0
20240403,162600,253808270,5950,5950,5950,5950,0
20240403,162500,253808270,5950,5950,5950,5950,0
20240403,162400,253808270,5950,5950,5950,5950,0
20240403,162300,253808270,5950,5950,5950,5950,0
20240403,162200,253808270,5950,5950,5950,5950,0
20240403,162100,253808270,5950,5950,5950,5950,0
20240403,162000,253808270,5950,5950,5950,5950,0
20240403,161900,253808270,5950,5950,5950,5950,0
20240403,161800,253808270,5950,5950,5950,5950,0
20240403,161700,253808270,5950,5950,5950,5950,0
20240403,161600,253808270,5950,5950,5950,5950,0
20240403,161500,253808270,5950,5950,5950,5950,1446
20240403,161400,253808270,5950,5950,5950,5950,0
20240403,161300,253808270,5950,5950,5950,5950,0
20240403,161200,253808270,5950,5950,5950,5950,0
20240403,161100,253808270,5950,5950,5950,5950,0
20240403,161000,253808270,5950,5950,5950,5950,0
20240403,160900,253808270,5950,5950,5950,5950,0
20240403,160800,253808270,5950,5950,5950,5950,0
20240403,160700,253808270,5950,5950,5950,5950,0
20240403,160600,253808270,5950,5950,5950,5950,0
20240403,160500,253808270,5950,5950,5950,5950,0
20240403,160400,253808270,5950,5950,5950,5950,0
20240403,160300,253808270,5950,5950,5950,5950,0
20240403,160200,253808270,5950,5950,5950,5950,0
20240403,160100,253808270,5950,5950,5950,5950,0
20240403,160000,253808270,5950,5950,5950,5950,0
20240403,155900,253808270,5950,5950,5950,5950,0
20240403,155800,253808270,5950,5950,5950,5950,0
20240403,155700,253808270,5950,5950,5950,5950,0
20240403,155600,253808270,5950,5950,5950,5950,0
20240403,155500,253808270,5950,5950,5950,5950,0
20240403,155400,253808270,5950,5950,5950,5950,0
20240403,155300,253808270,5950,5950,5950,5950,0
20240403,155200,253808270,5950,5950,5950,5950,0
20240403,155100,253808270,5950,5950,5950,5950,0
20240403,155000,253808270,5950,5950,5950,5950,0
20240403,154900,253808270,5950,5950,5950,5950,0
20240403,154800,253808270,5950,5950,5950,5950,0
20240403,154700,253808270,5950,5950,5950,5950,0
20240403,154600,253808270,5950,5950,5950,5950,0
20240403,154500,253808270,5950,5950,5950,5950,1446
20240403,154400,253808270,5950,5950,5950,5950,0
20240403,154300,253808270,5950,5950,5950,5950,0
20240403,154200,253808270,5950,5950,5950,5950,0
20240403,154100,253808270,5950,5950,5950,5950,0
20240403,154000,253808270,5950,5950,5950,5950,0
20240403,153900,253808270,5950,5950,5950,5950,0
20240403,153800,253808270,5950,5950,5950,5950,0
20240403,153700,253808270,5950,5950,5950,5950,0
20240403,153600,253808270,5950,5950,5950,5950,0
20240403,153500,253808270,5950,5950,5950,5950,0
20240403,153400,253808270,5950,5950,5950,5950,0
20240403,153300,253808270,5950,5950,5950,5950,0
20240403,153200,253808270,5950,5950,5950,5950,0
20240403,153100,253808270,5950,5950,5950,5950,0
20240403,153000,253808270,5950,5950,5950,5950,1446
20240403,152900,245204570,5930,5930,5930,5930,0
20240403,152800,245204570,5930,5930,5930,5930,0
20240403,152700,245204570,5930,5930,5930,5930,0
20240403,152600,245204570,5930,5930,5930,5930,0
20240403,152500,245204570,5930,5930,5930,5930,0
20240403,152400,245204570,5930,5930,5930,5930,0
20240403,152300,245204570,5930,5930,5930,5930,0
20240403,152200,245204570,5930,5930,5930,5930,0
20240403,152100,245204570,5930,5930,5930,5930,0
20240403,152000,245204570,5930,5930,5930,5930,0
20240403,151900,245204570,5930,5920,5930,5920,335
20240403,151800,243218270,5920,5910,5930,5910,40
20240403,151700,242981680,5930,5890,5930,5890,216
20240403,151600,241705650,5910,5900,5910,5900,22
20240403,151500,241575740,5900,5900,5900,5900,0
20240403,151400,241575740,5900,5900,5900,5900,0
20240403,151300,241575740,5900,5900,5900,5900,16
20240403,151200,241481340,5910,5910,5910,5910,0
20240403,151100,241481340,5910,5910,5910,5910,0
20240403,151000,241481340,5910,5920,5920,5910,579
20240403,150900,238055050,5910,5910,5910,5910,0
20240403,150800,238055050,5910,5910,5910,5910,29
20240403,150700,237883660,5920,5920,5920,5920,0
20240403,150600,237883660,5920,5920,5920,5920,0
20240403,150500,237883660,5920,5920,5920,5920,2
20240403,150400,237871820,5920,5920,5920,5920,0
20240403,150300,237871820,5920,5920,5920,5920,17
20240403,150200,237771180,5930,5930,5930,5930,6
20240403,150100,237735600,5910,5910,5910,5910,0
20240403,150000,237735600,5910,5910,5910,5910,0
20240403,145900,237735600,5910,5910,5910,5910,0
20240403,145800,237735600,5910,5910,5910,5910,28
20240403,145700,237570120,5930,5930,5930,5930,2
20240403,145600,237558260,5920,5920,5920,5920,0
20240403,145500,237558260,5920,5920,5920,5920,0
20240403,145400,237558260,5920,5920,5920,5920,0
20240403,145300,237558260,5920,5920,5920,5920,52
20240403,145200,237250420,5920,5920,5920,5920,0
20240403,145100,237250420,5920,5930,5930,5920,518
20240403,145000,234178860,5930,5930,5930,5930,14
20240403,144900,234095840,5930,5930,5930,5930,1
20240403,144800,234089910,5920,5920,5920,5920,1
20240403,144700,234083990,5920,5920,5920,5920,16
20240403,144600,233989270,5920,5920,5920,5920,508
20240403,144500,230981910,5920,5920,5920,5920,13
20240403,144400,230904950,5920,5920,5920,5920,5
20240403,144300,230875350,5920,5920,5920,5920,0
20240403,144200,230875350,5920,5920,5920,5920,0
20240403,144100,230875350,5920,5900,5920,5900,169
20240403,144000,229876800,5910,5910,5910,5910,4
20240403,143900,229853160,5910,5910,5910,5910,0
20240403,143800,229853160,5910,5910,5910,5910,0
20240403,143700,229853160,5910,5910,5910,5910,0
20240403,143600,229853160,5910,5910,5910,5910,21
20240403,143500,229729050,5910,5910,5910,5910,0
20240403,143400,229729050,5910,5910,5910,5910,0
20240403,143300,229729050,5910,5910,5910,5910,0
20240403,143200,229729050,5910,5900,5910,5900,200
20240403,143100,228548050,5900,5900,5900,5900,0
20240403,143000,228548050,5900,5900,5900,5900,8
20240403,142900,228500850,5900,5900,5900,5900,0
20240403,142800,228500850,5900,5900,5900,5900,0
20240403,142700,228500850,5900,5900,5900,5900,0
20240403,142600,228500850,5900,5900,5900,5900,9
20240403,142500,228447750,5900,5900,5900,5900,0
20240403,142400,228447750,5900,5900,5900,5900,8
20240403,142300,228400550,5910,5910,5910,5910,0
20240403,142200,228400550,5910,5910,5910,5910,0
20240403,142100,228400550,5910,5910,5910,5910,13
20240403,142000,228323720,5910,5910,5910,5910,0
20240403,141900,228323720,5910,5910,5910,5910,1
20240403,141800,228317810,5910,5910,5910,5910,0
20240403,141700,228317810,5910,5910,5910,5910,52
20240403,141600,228010490,5910,5910,5910,5910,0
20240403,141500,228010490,5910,5910,5910,5910,500
20240403,141400,225055490,5910,5910,5910,5910,0
20240403,141300,225055490,5910,5910,5910,5910,0
20240403,141200,225055490,5910,5910,5910,5910,0
20240403,141100,225055490,5910,5910,5910,5910,0
20240403,141000,225055490,5910,5910,5910,5910,2
20240403,140900,225043670,5910,5910,5910,5910,16
20240403,140800,224949110,5910,5910,5910,5910,0
20240403,140700,224949110,5910,5910,5910,5910,0
20240403,140600,224949110,5910,5900,5910,5900,27
20240403,140500,224789550,5910,5900,5910,5890,133
20240403,140400,224005140,5890,5890,5890,5890,0
20240403,140300,224005140,5890,5890,5890,5890,0
20240403,140200,224005140,5890,5890,5890,5890,0
20240403,140100,224005140,5890,5890,5890,5890,0
20240403,140000,224005140,5890,5890,5890,5890,0
20240403,135900,224005140,5890,5890,5890,5890,0
20240403,135800,224005140,5890,5890,5890,5890,10
20240403,135700,223946240,5900,5890,5900,5890,3
20240403,135600,223928560,5890,5890,5890,5890,4
20240403,135500,223905000,5890,5890,5890,5890,74
20240403,135400,223469140,5900,5900,5900,5900,2
20240403,135300,223457340,5900,5900,5900,5900,0
20240403,135200,223457340,5900,5900,5900,5900,1
20240403,135100,223451440,5900,5900,5900,5900,1
20240403,135000,223445540,5900,5900,5900,5900,0
20240403,134900,223445540,5900,5900,5900,5900,712
20240403,134800,219244740,5900,5900,5900,5900,229
20240403,134700,217893640,5900,5900,5900,5900,0
20240403,134600,217893640,5900,5910,5910,5900,391
20240403,134500,215586410,5910,5920,5920,5910,2
20240403,134400,215574580,5900,5900,5900,5900,429
20240403,134300,213043480,5940,5940,5940,5940,0
20240403,134200,213043480,5940,5940,5940,5940,0
20240403,134100,213043480,5940,5940,5940,5940,0
20240403,134000,213043480,5940,5910,5940,5910,4
20240403,133900,213019800,5910,5910,5910,5910,10
20240403,133800,212960700,5940,5940,5940,5940,0
20240403,133700,212960700,5940,5940,5940,5940,0
20240403,133600,212960700,5940,5920,5940,5920,2
20240403,133500,212948840,5920,5920,5920,5920,0
20240403,133400,212948840,5920,5920,5950,5920,5
20240403,133300,212919210,5920,5920,5920,5920,14
20240403,133200,212836330,5920,5920,5920,5920,2
20240403,133100,212824490,5920,5920,5920,5920,27
20240403,133000,212664650,5920,5920,5920,5920,50
20240403,132900,212368650,5910,5910,5910,5910,0
20240403,132800,212368650,5910,5900,5910,5900,257
20240403,132700,210849850,5900,5890,5900,5890,429
20240403,132600,208318770,5890,5890,5890,5890,172
20240403,132500,207305690,5890,5890,5890,5890,19
20240403,132400,207193780,5890,5890,5890,5890,0
20240403,132300,207193780,5890,5890,5890,5890,2
20240403,132200,207182000,5890,5890,5890,5890,2
20240403,132100,207170220,5880,5880,5890,5880,32
20240403,132000,206982040,5880,5880,5880,5880,6
20240403,131900,206946760,5890,5890,5890,5890,50
20240403,131800,206652260,5880,5880,5880,5880,0
20240403,131700,206652260,5880,5880,5880,5880,0
20240403,131600,206652260,5880,5880,5880,5880,0
20240403,131500,206652260,5880,5880,5880,5880,6
20240403,131400,206616980,5890,5890,5890,5890,0
20240403,131300,206616980,5890,5890,5890,5890,3
20240403,131200,206599310,5890,5890,5890,5890,0
20240403,131100,206599310,5890,5890,5890,5890,0
20240403,131000,206599310,5890,5890,5890,5890,17
20240403,130900,206499180,5890,5880,5890,5880,104
20240403,130800,205886650,5890,5890,5890,5890,0
20240403,130700,205886650,5890,5890,5890,5890,0
20240403,130600,205886650,5890,5870,5890,5870,26
20240403,130500,205733790,5880,5870,5880,5870,106
20240403,130400,205111200,5870,5870,5870,5870,1
20240403,130300,205105330,5850,5850,5850,5850,0
20240403,130200,205105330,5850,5880,5880,5850,315
20240403,130100,203258710,5890,5890,5890,5890,309
20240403,130000,201438700,5890,5890,5890,5890,0
20240403,125900,201438700,5890,5890,5890,5890,1
20240403,125800,201432810,5880,5880,5880,5880,0
20240403,125700,201432810,5880,5880,5880,5880,30
20240403,125600,201256410,5890,5890,5890,5890,0
20240403,125500,201256410,5890,5890,5890,5890,6
20240403,125400,201221070,5890,5890,5890,5890,6
20240403,125300,201185730,5890,5890,5890,5890,30
20240403,125200,201009030,5890,5890,5890,5890,0
20240403,125100,201009030,5890,5890,5890,5890,51
20240403,125000,200708640,5890,5890,5890,5890,0
20240403,124900,200708640,5890,5870,5890,5870,416
20240403,124800,198262780,5870,5870,5870,5870,3
20240403,124700,198245170,5870,5870,5870,5870,0
20240403,124600,198245170,5870,5870,5870,5870,0
20240403,124500,198245170,5870,5870,5870,5870,31
20240403,124400,198063200,5860,5860,5860,5860,11
20240403,124300,197998740,5860,5860,5860,5860,4
20240403,124200,197975300,5850,5850,5850,5850,0
20240403,124100,197975300,5850,5870,5870,5850,171
20240403,124000,196972380,5870,5870,5870,5870,0
20240403,123900,196972380,5870,5870,5870,5870,0
20240403,123800,196972380,5870,5870,5870,5870,0
20240403,123700,196972380,5870,5870,5870,5870,0
20240403,123600,196972380,5870,5870,5870,5870,1
20240403,123500,196966510,5870,5870,5870,5870,0
20240403,123400,196966510,5870,5870,5870,5870,0
20240403,123300,196966510,5870,5870,5870,5870,0
20240403,123200,196966510,5870,5870,5870,5870,0
20240403,123100,196966510,5870,5870,5870,5870,1
20240403,123000,196960640,5870,5870,5870,5870,0
20240403,122900,196960640,5870,5880,5880,5870,128
20240403,122800,196209200,5870,5870,5870,5870,1
20240403,122700,196203330,5870,5860,5870,5860,582
20240403,122600,192788360,5870,5860,5870,5860,120
20240403,122500,192085070,5860,5860,5860,5860,34
20240403,122400,191885830,5870,5870,5870,5860,197
20240403,122300,190731290,5870,5870,5870,5870,40
20240403,122200,190496490,5870,5870,5870,5870,0
20240403,122100,190496490,5870,5870,5870,5870,0
20240403,122000,190496490,5870,5890,5890,5840,3819
20240403,121900,168131620,5920,5920,5920,5920,0
20240403,121800,168131620,5920,5920,5920,5920,0
20240403,121700,168131620,5920,5920,5920,5920,0
20240403,121600,168131620,5920,5920,5920,5920,0
20240403,121500,168131620,5920,5920,5920,5920,0
20240403,121400,168131620,5920,5900,5920,5900,2
20240403,121300,168119800,5910,5900,5910,5900,13
20240403,121200,168042980,5890,5890,5920,5890,104
20240403,121100,167428340,5880,5880,5880,5880,4
20240403,121000,167404820,5880,5880,5880,5880,23
20240403,120900,167269580,5870,5870,5870,5870,0
20240403,120800,167269580,5870,5880,5880,5870,69
20240403,120700,166863990,5870,5870,5870,5870,1
20240403,120600,166858120,5880,5880,5880,5880,0
20240403,120500,166858120,5880,5880,5880,5880,0
20240403,120400,166858120,5880,5880,5880,5880,41
20240403,120300,166617040,5870,5870,5870,5870,0
20240403,120200,166617040,5870,5870,5870,5870,0
20240403,120100,166617040,5870,5870,5870,5870,0
20240403,120000,166617040,5870,5870,5870,5870,60
20240403,115900,166264840,5860,5870,5870,5860,332
20240403,115800,164319300,5870,5870,5870,5860,192
20240403,115700,163192540,5880,5880,5880,5880,0
20240403,115600,163192540,5880,5880,5880,5880,0
20240403,115500,163192540,5880,5880,5880,5880,0
20240403,115400,163192540,5880,5880,5880,5880,0
20240403,115300,163192540,5880,5880,5880,5880,0
20240403,115200,163192540,5880,5880,5880,5880,0
20240403,115100,163192540,5880,5880,5880,5880,0
20240403,115000,163192540,5880,5880,5880,5880,0
20240403,114900,163192540,5880,5880,5880,5880,1
20240403,114800,163186660,5880,5880,5880,5880,0
20240403,114700,163186660,5880,5880,5880,5880,0
20240403,114600,163186660,5880,5880,5880,5880,0
20240403,114500,163186660,5880,5870,5880,5870,28
20240403,114400,163022290,5880,5880,5880,5880,1
20240403,114300,163016410,5880,5880,5880,5880,1
20240403,114200,163010530,5880,5880,5880,5880,0
20240403,114100,163010530,5880,5880,5880,5880,15
20240403,114000,162922330,5880,5880,5880,5880,0
20240403,113900,162922330,5880,5880,5880,5880,1
20240403,113800,162916450,5870,5870,5870,5870,0
20240403,113700,162916450,5870,5870,5870,5870,0
20240403,113600,162916450,5870,5870,5870,5870,4
20240403,113500,162892970,5870,5870,5870,5870,110
20240403,113400,162247270,5870,5870,5870,5870,300
20240403,113300,160486270,5880,5870,5880,5870,29
20240403,113200,160316010,5870,5870,5870,5870,0
20240403,113100,160316010,5870,5870,5870,5870,0
20240403,113000,160316010,5870,5870,5870,5870,0
20240403,112900,160316010,5870,5870,5870,5870,0
20240403,112800,160316010,5870,5870,5870,5870,0
20240403,112700,160316010,5870,5870,5870,5870,0
20240403,112600,160316010,5870,5870,5870,5870,0
20240403,112500,160316010,5870,5870,5870,5870,0
20240403,112400,160316010,5870,5870,5870,5870,0
20240403,112300,160316010,5870,5870,5870,5870,0
20240403,112200,160316010,5870,5880,5880,5870,1000
20240403,112100,154445680,5880,5880,5880,5880,0
20240403,112000,154445680,5880,5890,5890,5880,33
20240403,111900,154251570,5870,5880,5880,5870,250
20240403,111800,152784060,5870,5870,5870,5870,0
20240403,111700,152784060,5870,5870,5870,5870,0
20240403,111600,152784060,5870,5870,5870,5870,0
20240403,111500,152784060,5870,5870,5870,5870,50
20240403,111400,152490560,5870,5880,5880,5870,200
20240403,111300,151316380,5890,5890,5890,5890,0
20240403,111200,151316380,5890,5890,5890,5890,19
20240403,111100,151204470,5900,5910,5910,5900,3
20240403,111000,151186760,5920,5920,5920,5920,0
20240403,110900,151186760,5920,5920,5920,5920,0
20240403,110800,151186760,5920,5920,5920,5920,0
20240403,110700,151186760,5920,5910,5930,5910,6
20240403,110600,151151250,5920,5910,5930,5910,153
20240403,110500,150245490,5900,5900,5900,5900,102
20240403,110400,149643690,5910,5910,5910,5910,3
20240403,110300,149625960,5920,5910,5920,5910,131
20240403,110200,148850620,5910,5910,5910,5910,0
20240403,110100,148850620,5910,5910,5920,5900,124
20240403,110000,148117880,5920,5890,5920,5890,78
20240403,105900,147657350,5900,5900,5910,5900,8
20240403,105800,147610140,5900,5890,5900,5890,67
20240403,105700,147215490,5890,5870,5890,5870,501
20240403,105600,144274600,5870,5870,5870,5870,924
20240403,105500,138850720,5870,5870,5870,5860,254
20240403,105400,137361740,5870,5880,5880,5870,255
20240403,105300,135864500,5890,5890,5890,5890,4
20240403,105200,135840940,5880,5880,5880,5880,0
20240403,105100,135840940,5880,5880,5880,5880,0
20240403,105000,135840940,5880,5880,5880,5880,0
20240403,104900,135840940,5880,5880,5880,5880,214
20240403,104800,134582620,5880,5880,5880,5880,1
20240403,104700,134576740,5870,5870,5870,5870,0
20240403,104600,134576740,5870,5870,5870,5870,0
20240403,104500,134576740,5870,5870,5870,5870,0
20240403,104400,134576740,5870,5870,5870,5870,25
20240403,104300,134429990,5880,5880,5880,5880,0
20240403,104200,134429990,5880,5880,5880,5880,0
20240403,104100,134429990,5880,5880,5880,5880,0
20240403,104000,134429990,5880,5880,5880,5880,0
20240403,103900,134429990,5880,5880,5880,5880,7
20240403,103800,134388830,5880,5880,5880,5880,0
20240403,103700,134388830,5880,5880,5880,5880,0
20240403,103600,134388830,5880,5880,5880,5880,5
20240403,103500,134359430,5880,5880,5880,5880,8
20240403,103400,134312390,5880,5880,5880,5880,0
20240403,103300,134312390,5880,5890,5890,5880,13
20240403,103200,134235860,5870,5890,5900,5870,537
20240403,103100,131075830,5900,5900,5900,5900,0
20240403,103000,131075830,5900,5900,5900,5900,0
20240403,102900,131075830,5900,5900,5900,5900,0
20240403,102800,131075830,5900,5900,5900,5900,0
20240403,102700,131075830,5900,5900,5900,5900,32
20240403,102600,130887030,5900,5900,5900,5900,3
20240403,102500,130869330,5910,5910,5910,5910,63
20240403,102400,130497000,5920,5930,5930,5920,722
20240403,102300,126217240,5920,5880,5920,5880,5419
20240403,102200,94151440,5880,5880,5880,5880,15
20240403,102100,94063240,5880,5880,5880,5880,6
20240403,102000,94027960,5880,5870,5880,5870,33
20240403,101900,93833990,5880,5880,5880,5880,0
20240403,101800,93833990,5880,5870,5880,5860,141
20240403,101700,93005290,5870,5860,5870,5860,96
20240403,101600,92441900,5850,5880,5880,5850,950
20240403,101500,86873520,5890,5890,5890,5890,1
20240403,101400,86867630,5880,5880,5880,5880,0
20240403,101300,86867630,5880,5880,5880,5880,0
20240403,101200,86867630,5880,5880,5880,5880,50
20240403,101100,86573630,5870,5870,5870,5870,0
20240403,101000,86573630,5870,5870,5870,5870,2
20240403,100900,86561890,5870,5870,5870,5870,27
20240403,100800,86403400,5870,5870,5870,5870,0
20240403,100700,86403400,5870,5870,5870,5870,0
20240403,100600,86403400,5870,5870,5870,5870,0
20240403,100500,86403400,5870,5880,5880,5870,32
20240403,100400,86215550,5880,5880,5890,5880,18
20240403,100300,86109620,5880,5880,5880,5880,0
20240403,100200,86109620,5880,5880,5880,5880,1
20240403,100100,86103740,5880,5880,5880,5880,51
20240403,100000,85803860,5890,5880,5890,5880,6
20240403,095900,85768540,5890,5860,5890,5840,537
20240403,095800,82625620,5850,5860,5860,5830,403
20240403,095700,80272480,5850,5860,5860,5850,947
20240403,095600,74728400,5860,5850,5860,5850,49
20240403,095500,74441270,5860,5860,5860,5860,1
20240403,095400,74435410,5860,5860,5860,5860,36
20240403,095300,74224450,5860,5860,5860,5860,3
20240403,095200,74206870,5870,5860,5870,5860,93
20240403,095100,73661880,5860,5850,5860,5850,352
20240403,095000,71602340,5860,5860,5860,5860,143
20240403,094900,70764360,5870,5860,5870,5860,318
20240403,094800,68900540,5870,5880,5880,5870,199
20240403,094700,67730640,5870,5870,5870,5870,1549
20240403,094600,58638010,5870,5870,5870,5870,293
20240403,094500,56918100,5870,5870,5870,5870,323
20240403,094400,55022090,5880,5890,5890,5880,226
20240403,094300,53692930,5900,5890,5900,5890,299
20240403,094200,51931810,5910,5900,5910,5890,11
20240403,094100,51866900,5900,5900,5900,5900,12
20240403,094000,51796100,5900,5900,5900,5900,2
20240403,093900,51784300,5910,5910,5910,5910,0
20240403,093800,51784300,5910,5910,5910,5910,0
20240403,093700,51784300,5910,5910,5910,5910,0
20240403,093600,51784300,5910,5900,5910,5900,6
20240403,093500,51748880,5890,5900,5900,5890,348
20240403,093400,49696730,5900,5880,5910,5870,4513
20240403,093300,23185530,5890,5880,5890,5880,34
20240403,093200,22985600,5890,5890,5890,5890,0
20240403,093100,22985600,5890,5880,5890,5880,25
20240403,093000,22838590,5880,5880,5880,5880,0
20240403,092900,22838590,5880,5880,5880,5880,0
20240403,092800,22838590,5880,5900,5900,5880,144
20240403,092700,21991390,5900,5900,5900,5900,17
20240403,092600,21891090,5900,5900,5900,5900,0
20240403,092500,21891090,5900,5900,5900,5900,0
20240403,092400,21891090,5900,5900,5900,5900,5
20240403,092300,21861590,5890,5900,5900,5890,14
20240403,092200,21779110,5910,5910,5910,5910,1
20240403,092100,21773200,5910,5900,5910,5900,3
20240403,092000,21755490,5910,5900,5910,5900,59
20240403,091900,21407360,5890,5890,5910,5890,14
20240403,091800,21324790,5900,5880,5900,5880,40
20240403,091700,21089310,5910,5910,5910,5910,0
20240403,091600,21089310,5910,5880,5910,5880,10
20240403,091500,21030390,5880,5890,5910,5880,24
20240403,091400,20889210,5890,5890,5890,5890,20
20240403,091300,20771410,5890,5890,5900,5890,21
20240403,091200,20647560,5910,5910,5910,5890,190
20240403,091100,19528020,5900,5900,5900,5900,0
20240403,091000,19528020,5900,5910,5910,5900,131
20240403,090900,18755030,5920,5920,5920,5920,0
20240403,090800,18755030,5920,5920,5920,5920,0
20240403,090700,18755030,5920,5910,5920,5910,14
20240403,090600,18672270,5930,5940,5940,5910,138
20240403,090500,17856590,5910,5920,5940,5900,2223
20240403,090400,4661690,5920,5870,5920,5870,36
20240403,090300,4448980,5920,5920,5920,5920,0
20240403,090200,4448980,5920,5880,5920,5860,106
20240403,090100,3826260,5880,5900,5900,5860,471
20240403,090000,1063660,5900,5890,5900,5870,181