KissMeData/097230/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194900,76343120,3290,3290,3290,3290,572
20240403,194800,76343120,3290,3290,3290,3290,0
20240403,194700,76343120,3290,3290,3290,3290,0
20240403,194600,76343120,3290,3290,3290,3290,0
20240403,194500,76343120,3290,3290,3290,3290,0
20240403,194400,76343120,3290,3290,3290,3290,0
20240403,194300,76343120,3290,3290,3290,3290,0
20240403,194200,76343120,3290,3290,3290,3290,0
20240403,194100,76343120,3290,3290,3290,3290,0
20240403,194000,76343120,3290,3290,3290,3290,0
20240403,193900,76343120,3290,3290,3290,3290,0
20240403,193800,76343120,3290,3290,3290,3290,0
20240403,193700,76343120,3290,3290,3290,3290,0
20240403,193600,76343120,3290,3290,3290,3290,0
20240403,193500,76343120,3290,3290,3290,3290,0
20240403,193400,76343120,3290,3290,3290,3290,0
20240403,193300,76343120,3290,3290,3290,3290,0
20240403,193200,76343120,3290,3290,3290,3290,0
20240403,193100,76343120,3290,3290,3290,3290,0
20240403,193000,76343120,3290,3290,3290,3290,0
20240403,192900,76343120,3290,3290,3290,3290,0
20240403,192800,76343120,3290,3290,3290,3290,0
20240403,192700,76343120,3290,3290,3290,3290,0
20240403,192600,76343120,3290,3290,3290,3290,0
20240403,192500,76343120,3290,3290,3290,3290,0
20240403,192400,76343120,3290,3290,3290,3290,0
20240403,192300,76343120,3290,3290,3290,3290,0
20240403,192200,76343120,3290,3290,3290,3290,0
20240403,192100,76343120,3290,3290,3290,3290,0
20240403,192000,76343120,3290,3290,3290,3290,0
20240403,191900,76343120,3290,3290,3290,3290,572
20240403,191800,76343120,3290,3290,3290,3290,0
20240403,191700,76343120,3290,3290,3290,3290,0
20240403,191600,76343120,3290,3290,3290,3290,0
20240403,191500,76343120,3290,3290,3290,3290,0
20240403,191400,76343120,3290,3290,3290,3290,0
20240403,191300,76343120,3290,3290,3290,3290,0
20240403,191200,76343120,3290,3290,3290,3290,0
20240403,191100,76343120,3290,3290,3290,3290,0
20240403,191000,76343120,3290,3290,3290,3290,0
20240403,190900,76343120,3290,3290,3290,3290,0
20240403,190800,76343120,3290,3290,3290,3290,0
20240403,190700,76343120,3290,3290,3290,3290,0
20240403,190600,76343120,3290,3290,3290,3290,0
20240403,190500,76343120,3290,3290,3290,3290,0
20240403,190400,76343120,3290,3290,3290,3290,0
20240403,190300,76343120,3290,3290,3290,3290,0
20240403,190200,76343120,3290,3290,3290,3290,0
20240403,190100,76343120,3290,3290,3290,3290,0
20240403,190000,76343120,3290,3290,3290,3290,0
20240403,185900,76343120,3290,3290,3290,3290,0
20240403,185800,76343120,3290,3290,3290,3290,0
20240403,185700,76343120,3290,3290,3290,3290,0
20240403,185600,76343120,3290,3290,3290,3290,0
20240403,185500,76343120,3290,3290,3290,3290,0
20240403,185400,76343120,3290,3290,3290,3290,0
20240403,185300,76343120,3290,3290,3290,3290,0
20240403,185200,76343120,3290,3290,3290,3290,0
20240403,185100,76343120,3290,3290,3290,3290,0
20240403,185000,76343120,3290,3290,3290,3290,0
20240403,184900,76343120,3290,3290,3290,3290,572
20240403,184800,76343120,3290,3290,3290,3290,0
20240403,184700,76343120,3290,3290,3290,3290,0
20240403,184600,76343120,3290,3290,3290,3290,0
20240403,184500,76343120,3290,3290,3290,3290,0
20240403,184400,76343120,3290,3290,3290,3290,0
20240403,184300,76343120,3290,3290,3290,3290,0
20240403,184200,76343120,3290,3290,3290,3290,0
20240403,184100,76343120,3290,3290,3290,3290,0
20240403,184000,76343120,3290,3290,3290,3290,0
20240403,183900,76343120,3290,3290,3290,3290,0
20240403,183800,76343120,3290,3290,3290,3290,0
20240403,183700,76343120,3290,3290,3290,3290,0
20240403,183600,76343120,3290,3290,3290,3290,0
20240403,183500,76343120,3290,3290,3290,3290,0
20240403,183400,76343120,3290,3290,3290,3290,0
20240403,183300,76343120,3290,3290,3290,3290,0
20240403,183200,76343120,3290,3290,3290,3290,0
20240403,183100,76343120,3290,3290,3290,3290,0
20240403,183000,76343120,3290,3290,3290,3290,0
20240403,182900,76343120,3290,3290,3290,3290,0
20240403,182800,76343120,3290,3290,3290,3290,0
20240403,182700,76343120,3290,3290,3290,3290,0
20240403,182600,76343120,3290,3290,3290,3290,0
20240403,182500,76343120,3290,3290,3290,3290,0
20240403,182400,76343120,3290,3290,3290,3290,0
20240403,182300,76343120,3290,3290,3290,3290,0
20240403,182200,76343120,3290,3290,3290,3290,0
20240403,182100,76343120,3290,3290,3290,3290,0
20240403,182000,76343120,3290,3290,3290,3290,0
20240403,181900,76343120,3290,3290,3290,3290,572
20240403,181800,76343120,3290,3290,3290,3290,0
20240403,181700,76343120,3290,3290,3290,3290,0
20240403,181600,76343120,3290,3290,3290,3290,0
20240403,181500,76343120,3290,3290,3290,3290,0
20240403,181400,76343120,3290,3290,3290,3290,0
20240403,181300,76343120,3290,3290,3290,3290,0
20240403,181200,76343120,3290,3290,3290,3290,0
20240403,181100,76343120,3290,3290,3290,3290,0
20240403,181000,76343120,3290,3290,3290,3290,0
20240403,180900,76343120,3290,3290,3290,3290,0
20240403,180800,76343120,3290,3290,3290,3290,0
20240403,180700,76343120,3290,3290,3290,3290,0
20240403,180600,76343120,3290,3290,3290,3290,0
20240403,180500,76343120,3290,3290,3290,3290,0
20240403,180400,76343120,3290,3290,3290,3290,0
20240403,180300,76343120,3290,3290,3290,3290,0
20240403,180200,76343120,3290,3290,3290,3290,0
20240403,180100,76343120,3290,3290,3290,3290,0
20240403,180000,76343120,3290,3290,3290,3290,0
20240403,175900,76343120,3290,3290,3290,3290,0
20240403,175800,76343120,3290,3290,3290,3290,0
20240403,175700,76343120,3290,3290,3290,3290,0
20240403,175600,76343120,3290,3290,3290,3290,0
20240403,175500,76343120,3290,3290,3290,3290,0
20240403,175400,76343120,3290,3290,3290,3290,0
20240403,175300,76343120,3290,3290,3290,3290,0
20240403,175200,76343120,3290,3290,3290,3290,0
20240403,175100,76343120,3290,3290,3290,3290,0
20240403,175000,76343120,3290,3290,3290,3290,0
20240403,174900,76343120,3290,3290,3290,3290,572
20240403,174800,76343120,3290,3290,3290,3290,0
20240403,174700,76343120,3290,3290,3290,3290,0
20240403,174600,76343120,3290,3290,3290,3290,0
20240403,174500,76343120,3290,3290,3290,3290,0
20240403,174400,76343120,3290,3290,3290,3290,0
20240403,174300,76343120,3290,3290,3290,3290,0
20240403,174200,76343120,3290,3290,3290,3290,0
20240403,174100,76343120,3290,3290,3290,3290,0
20240403,174000,76343120,3290,3290,3290,3290,0
20240403,173900,76343120,3290,3290,3290,3290,0
20240403,173800,76343120,3290,3290,3290,3290,0
20240403,173700,76343120,3290,3290,3290,3290,0
20240403,173600,76343120,3290,3290,3290,3290,0
20240403,173500,76343120,3290,3290,3290,3290,0
20240403,173400,76343120,3290,3290,3290,3290,0
20240403,173300,76343120,3290,3290,3290,3290,0
20240403,173200,76343120,3290,3290,3290,3290,0
20240403,173100,76343120,3290,3290,3290,3290,0
20240403,173000,76343120,3290,3290,3290,3290,0
20240403,172900,76343120,3290,3290,3290,3290,0
20240403,172800,76343120,3290,3290,3290,3290,0
20240403,172700,76343120,3290,3290,3290,3290,0
20240403,172600,76343120,3290,3290,3290,3290,0
20240403,172500,76343120,3290,3290,3290,3290,0
20240403,172400,76343120,3290,3290,3290,3290,0
20240403,172300,76343120,3290,3290,3290,3290,0
20240403,172200,76343120,3290,3290,3290,3290,0
20240403,172100,76343120,3290,3290,3290,3290,0
20240403,172000,76343120,3290,3290,3290,3290,0
20240403,171900,76343120,3290,3290,3290,3290,572
20240403,171800,76343120,3290,3290,3290,3290,0
20240403,171700,76343120,3290,3290,3290,3290,0
20240403,171600,76343120,3290,3290,3290,3290,0
20240403,171500,76343120,3290,3290,3290,3290,0
20240403,171400,76343120,3290,3290,3290,3290,0
20240403,171300,76343120,3290,3290,3290,3290,0
20240403,171200,76343120,3290,3290,3290,3290,0
20240403,171100,76343120,3290,3290,3290,3290,0
20240403,171000,76343120,3290,3290,3290,3290,0
20240403,170900,76343120,3290,3290,3290,3290,0
20240403,170800,76343120,3290,3290,3290,3290,0
20240403,170700,76343120,3290,3290,3290,3290,0
20240403,170600,76343120,3290,3290,3290,3290,0
20240403,170500,76343120,3290,3290,3290,3290,0
20240403,170400,76343120,3290,3290,3290,3290,0
20240403,170300,76343120,3290,3290,3290,3290,0
20240403,170200,76343120,3290,3290,3290,3290,0
20240403,170100,76343120,3290,3290,3290,3290,0
20240403,170000,76343120,3290,3290,3290,3290,0
20240403,165900,76343120,3290,3290,3290,3290,0
20240403,165800,76343120,3290,3290,3290,3290,0
20240403,165700,76343120,3290,3290,3290,3290,0
20240403,165600,76343120,3290,3290,3290,3290,0
20240403,165500,76343120,3290,3290,3290,3290,0
20240403,165400,76343120,3290,3290,3290,3290,0
20240403,165300,76343120,3290,3290,3290,3290,0
20240403,165200,76343120,3290,3290,3290,3290,0
20240403,165100,76343120,3290,3290,3290,3290,0
20240403,165000,76343120,3290,3290,3290,3290,0
20240403,164900,76343120,3290,3290,3290,3290,572
20240403,164800,76343120,3290,3290,3290,3290,0
20240403,164700,76343120,3290,3290,3290,3290,0
20240403,164600,76343120,3290,3290,3290,3290,0
20240403,164500,76343120,3290,3290,3290,3290,0
20240403,164400,76343120,3290,3290,3290,3290,0
20240403,164300,76343120,3290,3290,3290,3290,0
20240403,164200,76343120,3290,3290,3290,3290,0
20240403,164100,76343120,3290,3290,3290,3290,0
20240403,164000,76343120,3290,3290,3290,3290,0
20240403,163900,76343120,3290,3290,3290,3290,0
20240403,163800,76343120,3290,3290,3290,3290,0
20240403,163700,76343120,3290,3290,3290,3290,0
20240403,163600,76343120,3290,3290,3290,3290,0
20240403,163500,76343120,3290,3290,3290,3290,0
20240403,163400,76343120,3290,3290,3290,3290,0
20240403,163300,76343120,3290,3290,3290,3290,0
20240403,163200,76343120,3290,3290,3290,3290,0
20240403,163100,76343120,3290,3290,3290,3290,0
20240403,163000,76343120,3290,3290,3290,3290,0
20240403,162900,76343120,3290,3290,3290,3290,0
20240403,162800,76343120,3290,3290,3290,3290,0
20240403,162700,76343120,3290,3290,3290,3290,0
20240403,162600,76343120,3290,3290,3290,3290,0
20240403,162500,76343120,3290,3290,3290,3290,0
20240403,162400,76343120,3290,3290,3290,3290,0
20240403,162300,76343120,3290,3290,3290,3290,0
20240403,162200,76343120,3290,3290,3290,3290,0
20240403,162100,76343120,3290,3290,3290,3290,0
20240403,162000,76343120,3290,3290,3290,3290,0
20240403,161900,76343120,3290,3290,3290,3290,572
20240403,161800,76343120,3290,3290,3290,3290,0
20240403,161700,76343120,3290,3290,3290,3290,0
20240403,161600,76343120,3290,3290,3290,3290,0
20240403,161500,76343120,3290,3290,3290,3290,0
20240403,161400,76343120,3290,3290,3290,3290,0
20240403,161300,76343120,3290,3290,3290,3290,0
20240403,161200,76343120,3290,3290,3290,3290,0
20240403,161100,76343120,3290,3290,3290,3290,0
20240403,161000,76343120,3290,3290,3290,3290,0
20240403,160900,76343120,3290,3290,3290,3290,0
20240403,160800,76343120,3290,3290,3290,3290,0
20240403,160700,76343120,3290,3290,3290,3290,0
20240403,160600,76343120,3290,3290,3290,3290,0
20240403,160500,76343120,3290,3290,3290,3290,0
20240403,160400,76343120,3290,3290,3290,3290,0
20240403,160300,76343120,3290,3290,3290,3290,0
20240403,160200,76343120,3290,3290,3290,3290,0
20240403,160100,76343120,3290,3290,3290,3290,0
20240403,160000,76343120,3290,3290,3290,3290,0
20240403,155900,76343120,3290,3290,3290,3290,0
20240403,155800,76343120,3290,3290,3290,3290,0
20240403,155700,76343120,3290,3290,3290,3290,0
20240403,155600,76343120,3290,3290,3290,3290,0
20240403,155500,76343120,3290,3290,3290,3290,0
20240403,155400,76343120,3290,3290,3290,3290,0
20240403,155300,76343120,3290,3290,3290,3290,0
20240403,155200,76343120,3290,3290,3290,3290,0
20240403,155100,76343120,3290,3290,3290,3290,0
20240403,155000,76343120,3290,3290,3290,3290,0
20240403,154900,76343120,3290,3290,3290,3290,572
20240403,154800,76343120,3290,3290,3290,3290,0
20240403,154700,76343120,3290,3290,3290,3290,0
20240403,154600,76343120,3290,3290,3290,3290,0
20240403,154500,76343120,3290,3290,3290,3290,0
20240403,154400,76343120,3290,3290,3290,3290,0
20240403,154300,76343120,3290,3290,3290,3290,0
20240403,154200,76343120,3290,3290,3290,3290,0
20240403,154100,76343120,3290,3290,3290,3290,0
20240403,154000,76343120,3290,3290,3290,3290,0
20240403,153900,76343120,3290,3290,3290,3290,0
20240403,153800,76343120,3290,3290,3290,3290,0
20240403,153700,76343120,3290,3290,3290,3290,0
20240403,153600,76343120,3290,3290,3290,3290,0
20240403,153500,76343120,3290,3290,3290,3290,0
20240403,153400,76343120,3290,3290,3290,3290,0
20240403,153300,76343120,3290,3290,3290,3290,0
20240403,153200,76343120,3290,3290,3290,3290,0
20240403,153100,76343120,3290,3290,3290,3290,0
20240403,153000,76343120,3290,3290,3290,3290,572
20240403,152900,74461240,3305,3305,3305,3305,0
20240403,152800,74461240,3305,3305,3305,3305,0
20240403,152700,74461240,3305,3305,3305,3305,0
20240403,152600,74461240,3305,3305,3305,3305,0
20240403,152500,74461240,3305,3305,3305,3305,0
20240403,152400,74461240,3305,3305,3305,3305,0
20240403,152300,74461240,3305,3305,3305,3305,0
20240403,152200,74461240,3305,3305,3305,3305,0
20240403,152100,74461240,3305,3305,3305,3305,0
20240403,152000,74461240,3305,3305,3305,3305,0
20240403,151900,74461240,3305,3305,3305,3305,0
20240403,151800,74461240,3305,3305,3305,3305,0
20240403,151700,74461240,3305,3305,3305,3305,4
20240403,151600,74448020,3305,3305,3305,3305,0
20240403,151500,74448020,3305,3295,3305,3295,29
20240403,151400,74352455,3295,3295,3295,3295,0
20240403,151300,74352455,3295,3305,3305,3295,31
20240403,151200,74250270,3295,3295,3295,3295,28
20240403,151100,74158010,3300,3300,3300,3295,36
20240403,151000,74039350,3295,3300,3300,3295,30
20240403,150900,73940485,3300,3300,3300,3295,30
20240403,150800,73841625,3295,3295,3295,3295,0
20240403,150700,73841625,3295,3300,3300,3295,132
20240403,150600,73406180,3290,3300,3300,3290,32
20240403,150500,73300860,3290,3290,3290,3290,28
20240403,150400,73208740,3290,3290,3290,3290,0
20240403,150300,73208740,3290,3290,3300,3290,51
20240403,150200,73040910,3290,3290,3290,3290,28
20240403,150100,72948790,3290,3290,3290,3290,28
20240403,150000,72856670,3290,3290,3290,3290,28
20240403,145900,72764550,3300,3290,3300,3290,31
20240403,145800,72662530,3290,3290,3290,3290,0
20240403,145700,72662530,3290,3290,3290,3290,28
20240403,145600,72570410,3290,3300,3300,3290,31
20240403,145500,72468380,3295,3290,3295,3290,51
20240403,145400,72300475,3295,3290,3295,3290,30
20240403,145300,72201765,3295,3295,3295,3295,4
20240403,145200,72188585,3295,3295,3295,3295,1
20240403,145100,72185290,3290,3290,3290,3290,28
20240403,145000,72093170,3295,3295,3295,3295,45
20240403,144900,71944895,3300,3295,3300,3295,30
20240403,144800,71846030,3295,3295,3295,3295,0
20240403,144700,71846030,3295,3295,3295,3295,378
20240403,144600,70600520,3295,3300,3300,3295,32
20240403,144500,70495060,3295,3295,3295,3295,28
20240403,144400,70402800,3295,3295,3295,3295,28
20240403,144300,70310540,3295,3295,3295,3295,28
20240403,144200,70218280,3300,3300,3300,3300,4
20240403,144100,70205080,3295,3295,3295,3295,27
20240403,144000,70116115,3295,3295,3295,3295,28
20240403,143900,70023855,3295,3305,3305,3295,31
20240403,143800,69921680,3300,3300,3300,3300,31
20240403,143700,69819380,3300,3300,3300,3300,1
20240403,143600,69816080,3300,3300,3300,3300,28
20240403,143500,69723680,3305,3300,3305,3300,32
20240403,143400,69618060,3300,3300,3300,3300,29
20240403,143300,69522360,3300,3300,3300,3300,28
20240403,143200,69429960,3305,3300,3305,3300,34
20240403,143100,69317740,3300,3300,3300,3300,2
20240403,143000,69311140,3300,3300,3300,3300,28
20240403,142900,69218740,3300,3305,3305,3300,31
20240403,142800,69116425,3300,3300,3300,3300,31
20240403,142700,69014125,3300,3300,3300,3300,30
20240403,142600,68915125,3300,3300,3300,3300,1
20240403,142500,68911825,3300,3305,3305,3300,32
20240403,142400,68806205,3300,3300,3300,3300,30
20240403,142300,68707205,3300,3300,3300,3300,34
20240403,142200,68595005,3300,3305,3305,3300,46
20240403,142100,68443185,3300,3300,3300,3300,3
20240403,142000,68433285,3300,3300,3300,3300,30
20240403,141900,68334285,3300,3300,3300,3300,28
20240403,141800,68241885,3305,3300,3305,3300,33
20240403,141700,68132970,3300,3305,3305,3300,32
20240403,141600,68027365,3300,3300,3300,3300,31
20240403,141500,67925065,3305,3300,3305,3300,7
20240403,141400,67901945,3300,3300,3300,3300,28
20240403,141300,67809545,3300,3300,3300,3300,468
20240403,141200,66265145,3300,3300,3300,3300,30
20240403,141100,66166145,3305,3300,3305,3300,1129
20240403,141000,62440425,3300,3300,3300,3300,4
20240403,140900,62427225,3300,3305,3305,3300,32
20240403,140800,62321605,3310,3310,3310,3310,3
20240403,140700,62311675,3300,3305,3305,3300,30
20240403,140600,62212535,3300,3310,3310,3300,31
20240403,140500,62109955,3310,3300,3310,3300,30
20240403,140400,62010925,3300,3300,3300,3300,2
20240403,140300,62004325,3305,3305,3305,3305,28
20240403,140200,61911785,3300,3310,3310,3300,31
20240403,140100,61809205,3300,3310,3310,3300,31
20240403,140000,61706625,3310,3310,3310,3310,30
20240403,135900,61607325,3310,3310,3310,3310,3
20240403,135800,61597395,3310,3310,3310,3310,30
20240403,135700,61498095,3300,3300,3300,3300,30
20240403,135600,61399095,3300,3300,3300,3300,30
20240403,135500,61300095,3300,3305,3305,3300,31
20240403,135400,61197655,3315,3300,3315,3300,7
20240403,135300,61174495,3300,3300,3300,3300,28
20240403,135200,61082095,3310,3310,3310,3310,31
20240403,135100,60979485,3310,3310,3310,3310,30
20240403,135000,60880185,3300,3300,3300,3300,30
20240403,134900,60781185,3300,3300,3300,3300,31
20240403,134800,60678885,3310,3310,3310,3310,3
20240403,134700,60668955,3300,3300,3300,3300,28
20240403,134600,60576555,3300,3300,3300,3300,31
20240403,134500,60474255,3300,3300,3300,3300,31
20240403,134400,60371955,3310,3300,3310,3300,35
20240403,134300,60256415,3300,3300,3300,3300,2
20240403,134200,60249815,3300,3300,3300,3300,27
20240403,134100,60160715,3300,3310,3310,3300,34
20240403,134000,60048485,3300,3300,3300,3300,31
20240403,133900,59946185,3300,3300,3300,3300,30
20240403,133800,59847185,3300,3300,3300,3300,60
20240403,133700,59649185,3300,3310,3315,3300,307
20240403,133600,58635845,3310,3310,3310,3310,32
20240403,133500,58529925,3310,3310,3310,3310,34
20240403,133400,58417385,3310,3315,3315,3310,39
20240403,133300,58288270,3310,3310,3310,3310,34
20240403,133200,58175730,3310,3310,3310,3310,4
20240403,133100,58162490,3310,3310,3310,3310,47
20240403,133000,58006920,3315,3310,3315,3310,38
20240403,132900,57881125,3310,3310,3310,3310,31
20240403,132800,57778515,3315,3315,3315,3315,15
20240403,132700,57728790,3320,3310,3320,3310,7
20240403,132600,57705580,3310,3310,3310,3310,53
20240403,132500,57530150,3315,3315,3320,3315,427
20240403,132400,56114640,3315,3310,3315,3310,35
20240403,132300,55998775,3315,3310,3315,3310,35
20240403,132200,55882905,3310,3310,3310,3310,32
20240403,132100,55776985,3310,3310,3310,3310,0
20240403,132000,55776985,3310,3315,3315,3310,34
20240403,131900,55664430,3310,3310,3310,3310,32
20240403,131800,55558510,3310,3310,3310,3310,48
20240403,131700,55399630,3305,3310,3310,3305,37
20240403,131600,55277325,3310,3305,3310,3305,6
20240403,131500,55257480,3305,3305,3305,3305,32
20240403,131400,55151720,3305,3305,3305,3305,37
20240403,131300,55029435,3305,3310,3310,3305,29
20240403,131200,54933540,3315,3315,3315,3315,0
20240403,131100,54933540,3315,3315,3315,3315,0
20240403,131000,54933540,3315,3315,3315,3315,3
20240403,130900,54923595,3315,3315,3315,3315,0
20240403,130800,54923595,3315,3315,3315,3315,0
20240403,130700,54923595,3315,3315,3315,3315,0
20240403,130600,54923595,3315,3315,3315,3315,4
20240403,130500,54910335,3300,3300,3300,3300,0
20240403,130400,54910335,3300,3300,3300,3300,0
20240403,130300,54910335,3300,3300,3300,3300,0
20240403,130200,54910335,3300,3300,3300,3300,0
20240403,130100,54910335,3300,3300,3300,3300,0
20240403,130000,54910335,3300,3310,3310,3300,4
20240403,125900,54897105,3310,3310,3310,3310,0
20240403,125800,54897105,3310,3310,3310,3310,0
20240403,125700,54897105,3310,3310,3310,3310,0
20240403,125600,54897105,3310,3310,3310,3310,4
20240403,125500,54883865,3300,3300,3300,3300,0
20240403,125400,54883865,3300,3310,3310,3300,11
20240403,125300,54847465,3310,3310,3310,3310,4
20240403,125200,54834225,3300,3300,3300,3300,0
20240403,125100,54834225,3300,3300,3300,3300,181
20240403,125000,54236925,3315,3315,3315,3315,1
20240403,124900,54233610,3295,3300,3310,3295,1005
20240403,124800,50922075,3310,3310,3310,3310,0
20240403,124700,50922075,3310,3310,3310,3310,0
20240403,124600,50922075,3310,3310,3310,3310,4
20240403,124500,50908835,3315,3315,3315,3315,1
20240403,124400,50905520,3295,3300,3300,3295,1000
20240403,124300,47608235,3310,3310,3310,3310,4
20240403,124200,47594995,3300,3310,3310,3300,1090
20240403,124100,43993075,3315,3315,3315,3315,0
20240403,124000,43993075,3315,3315,3315,3315,0
20240403,123900,43993075,3315,3315,3315,3315,3
20240403,123800,43983130,3315,3315,3315,3315,0
20240403,123700,43983130,3315,3315,3315,3315,0
20240403,123600,43983130,3315,3315,3315,3315,0
20240403,123500,43983130,3315,3315,3315,3315,4
20240403,123400,43969870,3310,3310,3310,3310,0
20240403,123300,43969870,3310,3310,3310,3310,0
20240403,123200,43969870,3310,3310,3310,3310,51
20240403,123100,43801060,3310,3310,3310,3310,0
20240403,123000,43801060,3310,3310,3310,3310,0
20240403,122900,43801060,3310,3310,3310,3310,3
20240403,122800,43791130,3310,3310,3310,3310,0
20240403,122700,43791130,3310,3310,3310,3310,0
20240403,122600,43791130,3310,3310,3310,3310,0
20240403,122500,43791130,3310,3310,3310,3310,4
20240403,122400,43777890,3300,3300,3300,3300,29
20240403,122300,43682190,3305,3305,3305,3305,300
20240403,122200,42690690,3305,3305,3305,3305,7
20240403,122100,42667555,3300,3300,3300,3300,0
20240403,122000,42667555,3300,3300,3300,3300,0
20240403,121900,42667555,3300,3300,3300,3300,1
20240403,121800,42664255,3310,3310,3310,3310,3
20240403,121700,42654325,3310,3310,3310,3310,0
20240403,121600,42654325,3310,3310,3310,3310,0
20240403,121500,42654325,3310,3310,3310,3310,4
20240403,121400,42641085,3310,3310,3310,3310,0
20240403,121300,42641085,3310,3310,3310,3310,0
20240403,121200,42641085,3310,3310,3310,3310,0
20240403,121100,42641085,3310,3310,3310,3310,3
20240403,121000,42631155,3300,3300,3300,3300,0
20240403,120900,42631155,3300,3300,3300,3300,0
20240403,120800,42631155,3300,3310,3310,3300,5
20240403,120700,42614615,3310,3310,3310,3310,0
20240403,120600,42614615,3310,3310,3310,3310,0
20240403,120500,42614615,3310,3310,3310,3310,4
20240403,120400,42601375,3310,3310,3310,3310,0
20240403,120300,42601375,3310,3310,3310,3310,0
20240403,120200,42601375,3310,3310,3310,3310,0
20240403,120100,42601375,3310,3310,3310,3310,3
20240403,120000,42591445,3300,3300,3300,3300,0
20240403,115900,42591445,3300,3300,3300,3300,3
20240403,115800,42581545,3310,3310,3310,3310,4
20240403,115700,42568305,3300,3300,3300,3300,19
20240403,115600,42505605,3300,3300,3300,3300,0
20240403,115500,42505605,3300,3300,3300,3300,2
20240403,115400,42499005,3310,3310,3310,3310,4
20240403,115300,42485765,3300,3300,3300,3300,11
20240403,115200,42449465,3300,3300,3300,3300,100
20240403,115100,42119465,3310,3310,3310,3310,3
20240403,115000,42109535,3300,3295,3300,3295,240
20240403,114900,41318215,3300,3310,3310,3300,1358
20240403,114800,36832995,3315,3315,3315,3315,4
20240403,114700,36819735,3310,3310,3310,3310,0
20240403,114600,36819735,3310,3310,3310,3310,0
20240403,114500,36819735,3310,3310,3310,3310,0
20240403,114400,36819735,3310,3315,3315,3310,5
20240403,114300,36803165,3315,3315,3315,3315,1
20240403,114200,36799850,3310,3310,3315,3310,29
20240403,114100,36703760,3310,3315,3315,3310,11
20240403,114000,36667335,3300,3300,3300,3300,0
20240403,113900,36667335,3300,3300,3300,3300,0
20240403,113800,36667335,3300,3300,3300,3300,0
20240403,113700,36667335,3300,3300,3300,3300,2
20240403,113600,36660735,3300,3300,3300,3300,0
20240403,113500,36660735,3300,3305,3305,3300,226
20240403,113400,35913910,3300,3305,3305,3300,5
20240403,113300,35897390,3305,3305,3305,3305,0
20240403,113200,35897390,3305,3305,3305,3305,0
20240403,113100,35897390,3305,3305,3305,3305,0
20240403,113000,35897390,3305,3300,3305,3300,4
20240403,112900,35884175,3300,3300,3300,3300,0
20240403,112800,35884175,3300,3300,3300,3300,99
20240403,112700,35557475,3305,3305,3305,3305,4
20240403,112600,35544255,3305,3305,3305,3305,0
20240403,112500,35544255,3305,3300,3305,3300,6
20240403,112400,35524430,3300,3305,3305,3300,5
20240403,112300,35507910,3305,3305,3305,3305,0
20240403,112200,35507910,3305,3305,3305,3305,0
20240403,112100,35507910,3305,3305,3305,3305,0
20240403,112000,35507910,3305,3305,3305,3305,3
20240403,111900,35497995,3300,3300,3300,3300,2
20240403,111800,35491395,3300,3300,3300,3300,2
20240403,111700,35484795,3300,3305,3305,3300,17
20240403,111600,35428675,3300,3300,3305,3300,133
20240403,111500,34989170,3300,3305,3305,3300,2
20240403,111400,34982565,3305,3305,3305,3305,0
20240403,111300,34982565,3305,3305,3305,3305,4
20240403,111200,34969345,3305,3305,3305,3305,0
20240403,111100,34969345,3305,3305,3305,3305,0
20240403,111000,34969345,3305,3305,3305,3305,3
20240403,110900,34959430,3300,3300,3300,3300,0
20240403,110800,34959430,3300,3305,3305,3300,2
20240403,110700,34952825,3300,3300,3300,3300,1
20240403,110600,34949525,3305,3305,3305,3305,7
20240403,110500,34926390,3300,3300,3300,3300,0
20240403,110400,34926390,3300,3300,3300,3300,0
20240403,110300,34926390,3300,3305,3305,3300,6
20240403,110200,34906570,3305,3305,3305,3305,0
20240403,110100,34906570,3305,3305,3305,3305,0
20240403,110000,34906570,3305,3305,3305,3305,3
20240403,105900,34896655,3300,3300,3300,3300,0
20240403,105800,34896655,3300,3300,3300,3300,1
20240403,105700,34893355,3305,3305,3305,3305,0
20240403,105600,34893355,3305,3305,3305,3305,5
20240403,105500,34876830,3305,3305,3305,3305,0
20240403,105400,34876830,3305,3300,3305,3300,4
20240403,105300,34863625,3305,3300,3305,3300,5
20240403,105200,34847105,3300,3300,3300,3300,146
20240403,105100,34365305,3300,3300,3300,3300,1
20240403,105000,34362005,3305,3305,3305,3305,0
20240403,104900,34362005,3305,3305,3305,3305,3
20240403,104800,34352090,3300,3300,3300,3300,0
20240403,104700,34352090,3300,3300,3300,3300,3
20240403,104600,34342190,3300,3305,3305,3300,5
20240403,104500,34325670,3295,3305,3305,3295,32
20240403,104400,34220130,3295,3295,3295,3295,166
20240403,104300,33673160,3295,3295,3295,3295,121
20240403,104200,33274465,3295,3295,3295,3295,17
20240403,104100,33218450,3295,3300,3300,3295,120
20240403,104000,32822960,3295,3295,3295,3295,143
20240403,103900,32351775,3295,3295,3295,3295,100
20240403,103800,32022275,3295,3295,3295,3295,1
20240403,103700,32018980,3295,3295,3295,3295,11
20240403,103600,31982735,3295,3295,3295,3295,0
20240403,103500,31982735,3295,3295,3295,3295,0
20240403,103400,31982735,3295,3295,3295,3295,0
20240403,103300,31982735,3295,3295,3295,3295,0
20240403,103200,31982735,3295,3295,3295,3295,0
20240403,103100,31982735,3295,3295,3295,3295,1
20240403,103000,31979440,3295,3295,3300,3295,3
20240403,102900,31969550,3295,3295,3295,3295,13
20240403,102800,31926715,3295,3295,3295,3295,6
20240403,102700,31906945,3295,3295,3295,3295,69
20240403,102600,31679590,3295,3295,3295,3295,7
20240403,102500,31656525,3295,3305,3305,3295,194
20240403,102400,31017235,3300,3315,3315,3300,1229
20240403,102300,26958675,3315,3315,3315,3315,3
20240403,102200,26948730,3315,3315,3315,3305,4
20240403,102100,26935480,3315,3315,3315,3315,3
20240403,102000,26925535,3315,3315,3315,3305,4
20240403,101900,26912285,3315,3315,3315,3315,3
20240403,101800,26902340,3315,3315,3315,3315,4
20240403,101700,26889080,3315,3315,3315,3305,4
20240403,101600,26875830,3315,3315,3315,3315,5
20240403,101500,26859255,3315,3320,3320,3305,6
20240403,101400,26839365,3320,3320,3320,3320,5
20240403,101300,26822765,3320,3320,3320,3315,6
20240403,101200,26802855,3320,3315,3320,3315,13
20240403,101100,26759740,3315,3315,3315,3305,9
20240403,101000,26729935,3315,3315,3315,3305,8
20240403,100900,26703425,3305,3315,3315,3305,6
20240403,100800,26683545,3315,3315,3315,3305,7
20240403,100700,26660360,3315,3315,3315,3315,4
20240403,100600,26647100,3315,3305,3315,3305,9
20240403,100500,26617305,3305,3315,3315,3305,14
20240403,100400,26570980,3305,3315,3315,3305,10
20240403,100300,26537880,3315,3305,3315,3305,8
20240403,100200,26511390,3305,3305,3315,3305,45
20240403,100100,26362615,3305,3305,3305,3295,249
20240403,100000,25541470,3295,3305,3305,3295,12
20240403,095900,25501850,3300,3300,3300,3295,32
20240403,095800,25396390,3300,3300,3300,3300,6
20240403,095700,25376590,3295,3300,3300,3295,11
20240403,095600,25340315,3295,3300,3300,3295,6
20240403,095500,25320520,3295,3300,3300,3295,35
20240403,095400,25205165,3300,3295,3300,3295,66
20240403,095300,24987665,3300,3300,3305,3300,725
20240403,095200,22595135,3305,3305,3305,3305,9
20240403,095100,22565390,3300,3305,3305,3300,12
20240403,095000,22525745,3305,3315,3315,3300,6
20240403,094900,22505900,3315,3315,3315,3315,4
20240403,094800,22492640,3315,3315,3315,3295,68
20240403,094700,22268400,3300,3315,3320,3300,817
20240403,094600,19560415,3315,3310,3315,3310,19
20240403,094500,19497510,3310,3305,3310,3305,11
20240403,094400,19461105,3300,3310,3310,3300,12
20240403,094300,19421435,3310,3300,3310,3295,41
20240403,094200,19286240,3300,3310,3310,3300,243
20240403,094100,18484280,3310,3310,3310,3300,12
20240403,094000,18444620,3310,3310,3310,3310,6
20240403,093900,18424760,3300,3310,3310,3300,42
20240403,093800,18286100,3310,3300,3310,3300,17
20240403,093700,18229840,3300,3310,3310,3300,57
20240403,093600,18041690,3310,3310,3310,3305,8
20240403,093500,18015215,3300,3300,3300,3295,733
20240403,093400,15596330,3300,3295,3300,3295,27
20240403,093300,15507335,3300,3300,3300,3300,5
20240403,093200,15490835,3300,3290,3300,3290,59
20240403,093100,15296635,3290,3300,3300,3290,627
20240403,093000,13227605,3300,3300,3300,3290,30
20240403,092900,13128635,3300,3300,3300,3300,6
20240403,092800,13108835,3300,3300,3300,3300,2
20240403,092700,13102235,3290,3290,3290,3290,0
20240403,092600,13102235,3290,3290,3290,3290,1
20240403,092500,13098945,3290,3290,3290,3290,9
20240403,092400,13069335,3290,3285,3290,3285,75
20240403,092300,12822740,3285,3285,3285,3285,8
20240403,092200,12796460,3280,3280,3280,3280,0
20240403,092100,12796460,3280,3280,3280,3280,1
20240403,092000,12793180,3280,3280,3280,3280,0
20240403,091900,12793180,3280,3280,3280,3280,14
20240403,091800,12747260,3285,3285,3285,3285,2
20240403,091700,12740690,3280,3280,3280,3280,98
20240403,091600,12419250,3280,3280,3280,3280,46
20240403,091500,12268370,3285,3280,3285,3280,51
20240403,091400,12101085,3280,3280,3280,3280,529
20240403,091300,10365965,3275,3275,3275,3275,49
20240403,091200,10205490,3275,3275,3275,3275,45
20240403,091100,10058115,3275,3275,3275,3275,0
20240403,091000,10058115,3275,3275,3275,3275,200
20240403,090900,9403115,3270,3270,3275,3270,67
20240403,090800,9183990,3280,3280,3280,3280,60
20240403,090700,8987190,3285,3285,3285,3285,4
20240403,090600,8974050,3270,3270,3270,3270,0
20240403,090500,8974050,3270,3270,3270,3270,12
20240403,090400,8934810,3270,3285,3285,3270,109
20240403,090300,8576800,3285,3305,3305,3260,2498
20240403,090200,374030,3310,3310,3310,3310,1
20240403,090100,370720,3310,3310,3310,3310,1
20240403,090000,367410,3310,3310,3310,3310,111