KissMeData/214610/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,201700,174167952,1703,1703,1703,1703,6811
20240403,201600,174167952,1703,1703,1703,1703,0
20240403,201500,174167952,1703,1703,1703,1703,0
20240403,201400,174167952,1703,1703,1703,1703,0
20240403,201300,174167952,1703,1703,1703,1703,0
20240403,201200,174167952,1703,1703,1703,1703,0
20240403,201100,174167952,1703,1703,1703,1703,0
20240403,201000,174167952,1703,1703,1703,1703,0
20240403,200900,174167952,1703,1703,1703,1703,0
20240403,200800,174167952,1703,1703,1703,1703,0
20240403,200700,174167952,1703,1703,1703,1703,0
20240403,200600,174167952,1703,1703,1703,1703,0
20240403,200500,174167952,1703,1703,1703,1703,0
20240403,200400,174167952,1703,1703,1703,1703,0
20240403,200300,174167952,1703,1703,1703,1703,0
20240403,200200,174167952,1703,1703,1703,1703,0
20240403,200100,174167952,1703,1703,1703,1703,0
20240403,200000,174167952,1703,1703,1703,1703,0
20240403,195900,174167952,1703,1703,1703,1703,0
20240403,195800,174167952,1703,1703,1703,1703,0
20240403,195700,174167952,1703,1703,1703,1703,0
20240403,195600,174167952,1703,1703,1703,1703,0
20240403,195500,174167952,1703,1703,1703,1703,0
20240403,195400,174167952,1703,1703,1703,1703,0
20240403,195300,174167952,1703,1703,1703,1703,0
20240403,195200,174167952,1703,1703,1703,1703,0
20240403,195100,174167952,1703,1703,1703,1703,0
20240403,195000,174167952,1703,1703,1703,1703,0
20240403,194900,174167952,1703,1703,1703,1703,0
20240403,194800,174167952,1703,1703,1703,1703,0
20240403,194700,174167952,1703,1703,1703,1703,6811
20240403,194600,174167952,1703,1703,1703,1703,0
20240403,194500,174167952,1703,1703,1703,1703,0
20240403,194400,174167952,1703,1703,1703,1703,0
20240403,194300,174167952,1703,1703,1703,1703,0
20240403,194200,174167952,1703,1703,1703,1703,0
20240403,194100,174167952,1703,1703,1703,1703,0
20240403,194000,174167952,1703,1703,1703,1703,0
20240403,193900,174167952,1703,1703,1703,1703,0
20240403,193800,174167952,1703,1703,1703,1703,0
20240403,193700,174167952,1703,1703,1703,1703,0
20240403,193600,174167952,1703,1703,1703,1703,0
20240403,193500,174167952,1703,1703,1703,1703,0
20240403,193400,174167952,1703,1703,1703,1703,0
20240403,193300,174167952,1703,1703,1703,1703,0
20240403,193200,174167952,1703,1703,1703,1703,0
20240403,193100,174167952,1703,1703,1703,1703,0
20240403,193000,174167952,1703,1703,1703,1703,0
20240403,192900,174167952,1703,1703,1703,1703,0
20240403,192800,174167952,1703,1703,1703,1703,0
20240403,192700,174167952,1703,1703,1703,1703,0
20240403,192600,174167952,1703,1703,1703,1703,0
20240403,192500,174167952,1703,1703,1703,1703,0
20240403,192400,174167952,1703,1703,1703,1703,0
20240403,192300,174167952,1703,1703,1703,1703,0
20240403,192200,174167952,1703,1703,1703,1703,0
20240403,192100,174167952,1703,1703,1703,1703,0
20240403,192000,174167952,1703,1703,1703,1703,0
20240403,191900,174167952,1703,1703,1703,1703,0
20240403,191800,174167952,1703,1703,1703,1703,0
20240403,191700,174167952,1703,1703,1703,1703,6811
20240403,191600,174167952,1703,1703,1703,1703,0
20240403,191500,174167952,1703,1703,1703,1703,0
20240403,191400,174167952,1703,1703,1703,1703,0
20240403,191300,174167952,1703,1703,1703,1703,0
20240403,191200,174167952,1703,1703,1703,1703,0
20240403,191100,174167952,1703,1703,1703,1703,0
20240403,191000,174167952,1703,1703,1703,1703,0
20240403,190900,174167952,1703,1703,1703,1703,0
20240403,190800,174167952,1703,1703,1703,1703,0
20240403,190700,174167952,1703,1703,1703,1703,0
20240403,190600,174167952,1703,1703,1703,1703,0
20240403,190500,174167952,1703,1703,1703,1703,0
20240403,190400,174167952,1703,1703,1703,1703,0
20240403,190300,174167952,1703,1703,1703,1703,0
20240403,190200,174167952,1703,1703,1703,1703,0
20240403,190100,174167952,1703,1703,1703,1703,0
20240403,190000,174167952,1703,1703,1703,1703,0
20240403,185900,174167952,1703,1703,1703,1703,0
20240403,185800,174167952,1703,1703,1703,1703,0
20240403,185700,174167952,1703,1703,1703,1703,0
20240403,185600,174167952,1703,1703,1703,1703,0
20240403,185500,174167952,1703,1703,1703,1703,0
20240403,185400,174167952,1703,1703,1703,1703,0
20240403,185300,174167952,1703,1703,1703,1703,0
20240403,185200,174167952,1703,1703,1703,1703,0
20240403,185100,174167952,1703,1703,1703,1703,0
20240403,185000,174167952,1703,1703,1703,1703,0
20240403,184900,174167952,1703,1703,1703,1703,0
20240403,184800,174167952,1703,1703,1703,1703,0
20240403,184700,174167952,1703,1703,1703,1703,6811
20240403,184600,174167952,1703,1703,1703,1703,0
20240403,184500,174167952,1703,1703,1703,1703,0
20240403,184400,174167952,1703,1703,1703,1703,0
20240403,184300,174167952,1703,1703,1703,1703,0
20240403,184200,174167952,1703,1703,1703,1703,0
20240403,184100,174167952,1703,1703,1703,1703,0
20240403,184000,174167952,1703,1703,1703,1703,0
20240403,183900,174167952,1703,1703,1703,1703,0
20240403,183800,174167952,1703,1703,1703,1703,0
20240403,183700,174167952,1703,1703,1703,1703,0
20240403,183600,174167952,1703,1703,1703,1703,0
20240403,183500,174167952,1703,1703,1703,1703,0
20240403,183400,174167952,1703,1703,1703,1703,0
20240403,183300,174167952,1703,1703,1703,1703,0
20240403,183200,174167952,1703,1703,1703,1703,0
20240403,183100,174167952,1703,1703,1703,1703,0
20240403,183000,174167952,1703,1703,1703,1703,0
20240403,182900,174167952,1703,1703,1703,1703,0
20240403,182800,174167952,1703,1703,1703,1703,0
20240403,182700,174167952,1703,1703,1703,1703,0
20240403,182600,174167952,1703,1703,1703,1703,0
20240403,182500,174167952,1703,1703,1703,1703,0
20240403,182400,174167952,1703,1703,1703,1703,0
20240403,182300,174167952,1703,1703,1703,1703,0
20240403,182200,174167952,1703,1703,1703,1703,0
20240403,182100,174167952,1703,1703,1703,1703,0
20240403,182000,174167952,1703,1703,1703,1703,0
20240403,181900,174167952,1703,1703,1703,1703,0
20240403,181800,174167952,1703,1703,1703,1703,0
20240403,181700,174167952,1703,1703,1703,1703,6811
20240403,181600,174167952,1703,1703,1703,1703,0
20240403,181500,174167952,1703,1703,1703,1703,0
20240403,181400,174167952,1703,1703,1703,1703,0
20240403,181300,174167952,1703,1703,1703,1703,0
20240403,181200,174167952,1703,1703,1703,1703,0
20240403,181100,174167952,1703,1703,1703,1703,0
20240403,181000,174167952,1703,1703,1703,1703,0
20240403,180900,174167952,1703,1703,1703,1703,0
20240403,180800,174167952,1703,1703,1703,1703,0
20240403,180700,174167952,1703,1703,1703,1703,0
20240403,180600,174167952,1703,1703,1703,1703,0
20240403,180500,174167952,1703,1703,1703,1703,0
20240403,180400,174167952,1703,1703,1703,1703,0
20240403,180300,174167952,1703,1703,1703,1703,0
20240403,180200,174167952,1703,1703,1703,1703,0
20240403,180100,174167952,1703,1703,1703,1703,0
20240403,180000,174167952,1703,1703,1703,1703,0
20240403,175900,174167952,1703,1703,1703,1703,0
20240403,175800,174167952,1703,1703,1703,1703,0
20240403,175700,174167952,1703,1703,1703,1703,0
20240403,175600,174167952,1703,1703,1703,1703,0
20240403,175500,174167952,1703,1703,1703,1703,0
20240403,175400,174167952,1703,1703,1703,1703,0
20240403,175300,174167952,1703,1703,1703,1703,0
20240403,175200,174167952,1703,1703,1703,1703,0
20240403,175100,174167952,1703,1703,1703,1703,0
20240403,175000,174167952,1703,1703,1703,1703,0
20240403,174900,174167952,1703,1703,1703,1703,0
20240403,174800,174167952,1703,1703,1703,1703,0
20240403,174700,174167952,1703,1703,1703,1703,6811
20240403,174600,174167952,1703,1703,1703,1703,0
20240403,174500,174167952,1703,1703,1703,1703,0
20240403,174400,174167952,1703,1703,1703,1703,0
20240403,174300,174167952,1703,1703,1703,1703,0
20240403,174200,174167952,1703,1703,1703,1703,0
20240403,174100,174167952,1703,1703,1703,1703,0
20240403,174000,174167952,1703,1703,1703,1703,0
20240403,173900,174167952,1703,1703,1703,1703,0
20240403,173800,174167952,1703,1703,1703,1703,0
20240403,173700,174167952,1703,1703,1703,1703,0
20240403,173600,174167952,1703,1703,1703,1703,0
20240403,173500,174167952,1703,1703,1703,1703,0
20240403,173400,174167952,1703,1703,1703,1703,0
20240403,173300,174167952,1703,1703,1703,1703,0
20240403,173200,174167952,1703,1703,1703,1703,0
20240403,173100,174167952,1703,1703,1703,1703,0
20240403,173000,174167952,1703,1703,1703,1703,0
20240403,172900,174167952,1703,1703,1703,1703,0
20240403,172800,174167952,1703,1703,1703,1703,0
20240403,172700,174167952,1703,1703,1703,1703,0
20240403,172600,174167952,1703,1703,1703,1703,0
20240403,172500,174167952,1703,1703,1703,1703,0
20240403,172400,174167952,1703,1703,1703,1703,0
20240403,172300,174167952,1703,1703,1703,1703,0
20240403,172200,174167952,1703,1703,1703,1703,0
20240403,172100,174167952,1703,1703,1703,1703,0
20240403,172000,174167952,1703,1703,1703,1703,0
20240403,171900,174167952,1703,1703,1703,1703,0
20240403,171800,174167952,1703,1703,1703,1703,0
20240403,171700,174167952,1703,1703,1703,1703,6811
20240403,171600,174167952,1703,1703,1703,1703,0
20240403,171500,174167952,1703,1703,1703,1703,0
20240403,171400,174167952,1703,1703,1703,1703,0
20240403,171300,174167952,1703,1703,1703,1703,0
20240403,171200,174167952,1703,1703,1703,1703,0
20240403,171100,174167952,1703,1703,1703,1703,0
20240403,171000,174167952,1703,1703,1703,1703,0
20240403,170900,174167952,1703,1703,1703,1703,0
20240403,170800,174167952,1703,1703,1703,1703,0
20240403,170700,174167952,1703,1703,1703,1703,0
20240403,170600,174167952,1703,1703,1703,1703,0
20240403,170500,174167952,1703,1703,1703,1703,0
20240403,170400,174167952,1703,1703,1703,1703,0
20240403,170300,174167952,1703,1703,1703,1703,0
20240403,170200,174167952,1703,1703,1703,1703,0
20240403,170100,174167952,1703,1703,1703,1703,0
20240403,170000,174167952,1703,1703,1703,1703,0
20240403,165900,174167952,1703,1703,1703,1703,0
20240403,165800,174167952,1703,1703,1703,1703,0
20240403,165700,174167952,1703,1703,1703,1703,0
20240403,165600,174167952,1703,1703,1703,1703,0
20240403,165500,174167952,1703,1703,1703,1703,0
20240403,165400,174167952,1703,1703,1703,1703,0
20240403,165300,174167952,1703,1703,1703,1703,0
20240403,165200,174167952,1703,1703,1703,1703,0
20240403,165100,174167952,1703,1703,1703,1703,0
20240403,165000,174167952,1703,1703,1703,1703,0
20240403,164900,174167952,1703,1703,1703,1703,0
20240403,164800,174167952,1703,1703,1703,1703,0
20240403,164700,174167952,1703,1703,1703,1703,6811
20240403,164600,174167952,1703,1703,1703,1703,0
20240403,164500,174167952,1703,1703,1703,1703,0
20240403,164400,174167952,1703,1703,1703,1703,0
20240403,164300,174167952,1703,1703,1703,1703,0
20240403,164200,174167952,1703,1703,1703,1703,0
20240403,164100,174167952,1703,1703,1703,1703,0
20240403,164000,174167952,1703,1703,1703,1703,0
20240403,163900,174167952,1703,1703,1703,1703,0
20240403,163800,174167952,1703,1703,1703,1703,0
20240403,163700,174167952,1703,1703,1703,1703,0
20240403,163600,174167952,1703,1703,1703,1703,0
20240403,163500,174167952,1703,1703,1703,1703,0
20240403,163400,174167952,1703,1703,1703,1703,0
20240403,163300,174167952,1703,1703,1703,1703,0
20240403,163200,174167952,1703,1703,1703,1703,0
20240403,163100,174167952,1703,1703,1703,1703,0
20240403,163000,174167952,1703,1703,1703,1703,0
20240403,162900,174167952,1703,1703,1703,1703,0
20240403,162800,174167952,1703,1703,1703,1703,0
20240403,162700,174167952,1703,1703,1703,1703,0
20240403,162600,174167952,1703,1703,1703,1703,0
20240403,162500,174167952,1703,1703,1703,1703,0
20240403,162400,174167952,1703,1703,1703,1703,0
20240403,162300,174167952,1703,1703,1703,1703,0
20240403,162200,174167952,1703,1703,1703,1703,0
20240403,162100,174167952,1703,1703,1703,1703,0
20240403,162000,174167952,1703,1703,1703,1703,0
20240403,161900,174167952,1703,1703,1703,1703,0
20240403,161800,174167952,1703,1703,1703,1703,0
20240403,161700,174167952,1703,1703,1703,1703,6811
20240403,161600,174167952,1703,1703,1703,1703,0
20240403,161500,174167952,1703,1703,1703,1703,0
20240403,161400,174167952,1703,1703,1703,1703,0
20240403,161300,174167952,1703,1703,1703,1703,0
20240403,161200,174167952,1703,1703,1703,1703,0
20240403,161100,174167952,1703,1703,1703,1703,0
20240403,161000,174167952,1703,1703,1703,1703,0
20240403,160900,174167952,1703,1703,1703,1703,0
20240403,160800,174167952,1703,1703,1703,1703,0
20240403,160700,174167952,1703,1703,1703,1703,0
20240403,160600,174167952,1703,1703,1703,1703,0
20240403,160500,174167952,1703,1703,1703,1703,0
20240403,160400,174167952,1703,1703,1703,1703,0
20240403,160300,174167952,1703,1703,1703,1703,0
20240403,160200,174167952,1703,1703,1703,1703,0
20240403,160100,174167952,1703,1703,1703,1703,0
20240403,160000,174167952,1703,1703,1703,1703,0
20240403,155900,174167952,1703,1703,1703,1703,0
20240403,155800,174167952,1703,1703,1703,1703,0
20240403,155700,174167952,1703,1703,1703,1703,0
20240403,155600,174167952,1703,1703,1703,1703,0
20240403,155500,174167952,1703,1703,1703,1703,0
20240403,155400,174167952,1703,1703,1703,1703,0
20240403,155300,174167952,1703,1703,1703,1703,0
20240403,155200,174167952,1703,1703,1703,1703,0
20240403,155100,174167952,1703,1703,1703,1703,0
20240403,155000,174167952,1703,1703,1703,1703,0
20240403,154900,174167952,1703,1703,1703,1703,0
20240403,154800,174167952,1703,1703,1703,1703,0
20240403,154700,174167952,1703,1703,1703,1703,6811
20240403,154600,174167952,1703,1703,1703,1703,0
20240403,154500,174167952,1703,1703,1703,1703,0
20240403,154400,174167952,1703,1703,1703,1703,0
20240403,154300,174167952,1703,1703,1703,1703,0
20240403,154200,174167952,1703,1703,1703,1703,0
20240403,154100,174167952,1703,1703,1703,1703,0
20240403,154000,174167952,1703,1703,1703,1703,0
20240403,153900,174167952,1703,1703,1703,1703,0
20240403,153800,174167952,1703,1703,1703,1703,0
20240403,153700,174167952,1703,1703,1703,1703,0
20240403,153600,174167952,1703,1703,1703,1703,0
20240403,153500,174167952,1703,1703,1703,1703,0
20240403,153400,174167952,1703,1703,1703,1703,0
20240403,153300,174167952,1703,1703,1703,1703,0
20240403,153200,174167952,1703,1703,1703,1703,0
20240403,153100,174167952,1703,1703,1703,1703,0
20240403,153000,174167952,1703,1703,1703,1703,6811
20240403,152900,162568819,1715,1715,1715,1715,0
20240403,152800,162568819,1715,1715,1715,1715,0
20240403,152700,162568819,1715,1715,1715,1715,0
20240403,152600,162568819,1715,1715,1715,1715,0
20240403,152500,162568819,1715,1715,1715,1715,0
20240403,152400,162568819,1715,1715,1715,1715,0
20240403,152300,162568819,1715,1715,1715,1715,0
20240403,152200,162568819,1715,1715,1715,1715,0
20240403,152100,162568819,1715,1715,1715,1715,0
20240403,152000,162568819,1715,1715,1715,1715,0
20240403,151900,162568819,1715,1715,1715,1715,30
20240403,151800,162517369,1716,1716,1716,1716,582
20240403,151700,161518657,1718,1718,1718,1718,0
20240403,151600,161518657,1718,1716,1718,1704,5001
20240403,151500,152984040,1718,1716,1718,1716,711
20240403,151400,151763368,1716,1716,1716,1716,1439
20240403,151300,149294044,1716,1716,1716,1716,64
20240403,151200,149184220,1716,1716,1716,1716,3
20240403,151100,149179072,1715,1715,1715,1715,433
20240403,151000,148436477,1715,1715,1715,1715,0
20240403,150900,148436477,1715,1715,1715,1715,0
20240403,150800,148436477,1715,1715,1715,1715,0
20240403,150700,148436477,1715,1715,1715,1715,1
20240403,150600,148434762,1708,1708,1708,1708,10
20240403,150500,148417682,1715,1715,1715,1715,510
20240403,150400,147543032,1716,1716,1716,1716,0
20240403,150300,147543032,1716,1716,1716,1716,0
20240403,150200,147543032,1716,1713,1716,1713,65
20240403,150100,147431578,1713,1713,1713,1713,0
20240403,150000,147431578,1713,1713,1713,1713,0
20240403,145900,147431578,1713,1713,1713,1713,0
20240403,145800,147431578,1713,1706,1713,1706,2773
20240403,145700,142695828,1706,1706,1706,1706,0
20240403,145600,142695828,1706,1707,1707,1706,1000
20240403,145500,140989675,1706,1706,1706,1706,0
20240403,145400,140989675,1706,1706,1706,1706,0
20240403,145300,140989675,1706,1706,1706,1706,0
20240403,145200,140989675,1706,1706,1706,1706,0
20240403,145100,140989675,1706,1706,1706,1706,0
20240403,145000,140989675,1706,1706,1706,1706,69
20240403,144900,140871961,1714,1714,1714,1714,0
20240403,144800,140871961,1714,1714,1714,1714,1
20240403,144700,140870247,1706,1706,1706,1706,100
20240403,144600,140699647,1706,1706,1706,1706,614
20240403,144500,139652163,1714,1714,1714,1714,10
20240403,144400,139635023,1714,1714,1714,1714,0
20240403,144300,139635023,1714,1714,1714,1714,0
20240403,144200,139635023,1714,1714,1714,1714,0
20240403,144100,139635023,1714,1706,1714,1705,6805
20240403,144000,128025250,1705,1705,1705,1705,10
20240403,143900,128008200,1713,1713,1713,1713,0
20240403,143800,128008200,1713,1713,1713,1713,0
20240403,143700,128008200,1713,1713,1713,1713,0
20240403,143600,128008200,1713,1713,1713,1713,1011
20240403,143500,126276357,1713,1713,1713,1713,222
20240403,143400,125896071,1713,1713,1713,1713,0
20240403,143300,125896071,1713,1713,1713,1713,0
20240403,143200,125896071,1713,1713,1713,1713,0
20240403,143100,125896071,1713,1713,1713,1713,0
20240403,143000,125896071,1713,1713,1713,1713,0
20240403,142900,125896071,1713,1713,1713,1713,0
20240403,142800,125896071,1713,1713,1713,1713,0
20240403,142700,125896071,1713,1713,1713,1713,0
20240403,142600,125896071,1713,1713,1713,1713,0
20240403,142500,125896071,1713,1713,1713,1713,1
20240403,142400,125894358,1704,1704,1704,1704,0
20240403,142300,125894358,1704,1704,1704,1704,0
20240403,142200,125894358,1704,1704,1704,1704,0
20240403,142100,125894358,1704,1704,1704,1704,0
20240403,142000,125894358,1704,1704,1704,1704,0
20240403,141900,125894358,1704,1704,1704,1704,0
20240403,141800,125894358,1704,1704,1704,1704,0
20240403,141700,125894358,1704,1704,1704,1704,0
20240403,141600,125894358,1704,1704,1704,1704,10
20240403,141500,125877318,1704,1704,1704,1704,10
20240403,141400,125860278,1704,1704,1704,1704,0
20240403,141300,125860278,1704,1704,1704,1704,0
20240403,141200,125860278,1704,1704,1704,1704,0
20240403,141100,125860278,1704,1704,1704,1704,60
20240403,141000,125758038,1704,1704,1704,1704,0
20240403,140900,125758038,1704,1704,1704,1704,0
20240403,140800,125758038,1704,1713,1713,1704,1001
20240403,140700,124049660,1714,1714,1714,1714,0
20240403,140600,124049660,1714,1714,1714,1714,0
20240403,140500,124049660,1714,1714,1714,1714,0
20240403,140400,124049660,1714,1714,1714,1714,569
20240403,140300,123074394,1714,1714,1714,1714,68
20240403,140200,122957842,1712,1712,1712,1712,0
20240403,140100,122957842,1712,1712,1712,1708,923
20240403,140000,121378978,1709,1712,1712,1709,129
20240403,135900,121158407,1712,1712,1712,1712,228
20240403,135800,120768071,1712,1712,1712,1712,0
20240403,135700,120768071,1712,1712,1712,1712,1
20240403,135600,120766359,1712,1712,1712,1712,0
20240403,135500,120766359,1712,1712,1712,1712,50
20240403,135400,120680759,1712,1712,1712,1712,0
20240403,135300,120680759,1712,1712,1712,1712,0
20240403,135200,120680759,1712,1712,1712,1712,0
20240403,135100,120680759,1712,1712,1712,1712,0
20240403,135000,120680759,1712,1712,1712,1712,0
20240403,134900,120680759,1712,1712,1712,1712,166
20240403,134800,120396567,1712,1712,1712,1712,4
20240403,134700,120389719,1709,1709,1709,1709,0
20240403,134600,120389719,1709,1709,1709,1709,0
20240403,134500,120389719,1709,1709,1709,1709,0
20240403,134400,120389719,1709,1709,1709,1709,0
20240403,134300,120389719,1709,1709,1709,1709,0
20240403,134200,120389719,1709,1709,1709,1709,0
20240403,134100,120389719,1709,1709,1709,1709,0
20240403,134000,120389719,1709,1709,1709,1709,0
20240403,133900,120389719,1709,1709,1709,1709,379
20240403,133800,119742008,1714,1714,1714,1714,0
20240403,133700,119742008,1714,1714,1714,1714,0
20240403,133600,119742008,1714,1714,1714,1714,0
20240403,133500,119742008,1714,1714,1714,1714,3
20240403,133400,119736866,1714,1714,1714,1714,0
20240403,133300,119736866,1714,1714,1714,1714,0
20240403,133200,119736866,1714,1714,1714,1714,0
20240403,133100,119736866,1714,1714,1714,1714,0
20240403,133000,119736866,1714,1714,1714,1714,1
20240403,132900,119735152,1714,1714,1714,1714,1800
20240403,132800,116649952,1709,1709,1709,1709,12
20240403,132700,116629444,1709,1709,1709,1709,0
20240403,132600,116629444,1709,1709,1709,1709,7
20240403,132500,116617481,1709,1709,1709,1709,0
20240403,132400,116617481,1709,1709,1709,1709,4
20240403,132300,116610645,1714,1714,1714,1714,1
20240403,132200,116608931,1714,1714,1714,1714,4
20240403,132100,116602075,1715,1715,1715,1715,0
20240403,132000,116602075,1715,1715,1715,1715,1
20240403,131900,116600360,1715,1715,1715,1715,0
20240403,131800,116600360,1715,1715,1715,1715,0
20240403,131700,116600360,1715,1715,1715,1715,0
20240403,131600,116600360,1715,1715,1715,1715,0
20240403,131500,116600360,1715,1715,1715,1715,0
20240403,131400,116600360,1715,1715,1715,1715,1
20240403,131300,116598645,1704,1711,1711,1704,4434
20240403,131200,109035469,1712,1712,1712,1712,239
20240403,131100,108626301,1711,1711,1711,1711,0
20240403,131000,108626301,1711,1711,1711,1711,0
20240403,130900,108626301,1711,1711,1711,1711,540
20240403,130800,107702361,1712,1712,1712,1712,0
20240403,130700,107702361,1712,1712,1712,1712,0
20240403,130600,107702361,1712,1712,1712,1712,2
20240403,130500,107698937,1712,1712,1712,1712,0
20240403,130400,107698937,1712,1712,1712,1712,0
20240403,130300,107698937,1712,1712,1712,1712,8
20240403,130200,107685241,1712,1711,1712,1711,325
20240403,130100,107129116,1706,1706,1706,1706,0
20240403,130000,107129116,1706,1706,1706,1706,100
20240403,125900,106958516,1712,1712,1712,1712,0
20240403,125800,106958516,1712,1712,1712,1712,0
20240403,125700,106958516,1712,1712,1712,1712,0
20240403,125600,106958516,1712,1712,1712,1712,1
20240403,125500,106956804,1706,1706,1706,1706,0
20240403,125400,106956804,1706,1706,1706,1706,0
20240403,125300,106956804,1706,1706,1706,1706,0
20240403,125200,106956804,1706,1706,1706,1706,0
20240403,125100,106956804,1706,1706,1706,1706,4
20240403,125000,106949980,1706,1706,1706,1706,0
20240403,124900,106949980,1706,1706,1706,1706,770
20240403,124800,105636360,1706,1706,1706,1706,0
20240403,124700,105636360,1706,1707,1707,1706,567
20240403,124600,104668880,1706,1706,1706,1706,0
20240403,124500,104668880,1706,1706,1706,1706,50
20240403,124400,104583580,1706,1706,1706,1706,50
20240403,124300,104498280,1712,1712,1712,1712,0
20240403,124200,104498280,1712,1712,1712,1712,0
20240403,124100,104498280,1712,1712,1712,1712,0
20240403,124000,104498280,1712,1712,1712,1712,0
20240403,123900,104498280,1712,1712,1712,1712,0
20240403,123800,104498280,1712,1712,1712,1712,0
20240403,123700,104498280,1712,1712,1712,1712,0
20240403,123600,104498280,1712,1712,1712,1712,0
20240403,123500,104498280,1712,1712,1712,1712,471
20240403,123400,103691928,1704,1704,1704,1704,0
20240403,123300,103691928,1704,1704,1704,1704,0
20240403,123200,103691928,1704,1704,1704,1704,0
20240403,123100,103691928,1704,1704,1704,1704,0
20240403,123000,103691928,1704,1704,1704,1704,0
20240403,122900,103691928,1704,1704,1704,1704,0
20240403,122800,103691928,1704,1710,1710,1704,734
20240403,122700,102440396,1710,1710,1710,1710,0
20240403,122600,102440396,1710,1710,1710,1710,0
20240403,122500,102440396,1710,1710,1710,1710,0
20240403,122400,102440396,1710,1710,1710,1710,0
20240403,122300,102440396,1710,1710,1710,1710,0
20240403,122200,102440396,1710,1710,1710,1710,0
20240403,122100,102440396,1710,1710,1710,1710,0
20240403,122000,102440396,1710,1710,1710,1710,0
20240403,121900,102440396,1710,1710,1710,1710,0
20240403,121800,102440396,1710,1710,1710,1710,0
20240403,121700,102440396,1710,1710,1710,1710,1546
20240403,121600,99796736,1710,1710,1710,1710,22
20240403,121500,99759116,1710,1705,1710,1705,118
20240403,121400,99557411,1710,1710,1710,1710,0
20240403,121300,99557411,1710,1710,1710,1710,0
20240403,121200,99557411,1710,1710,1710,1710,0
20240403,121100,99557411,1710,1710,1710,1710,0
20240403,121000,99557411,1710,1710,1710,1710,0
20240403,120900,99557411,1710,1710,1710,1710,0
20240403,120800,99557411,1710,1710,1710,1710,1
20240403,120700,99555701,1704,1704,1704,1704,0
20240403,120600,99555701,1704,1704,1704,1704,12
20240403,120500,99535253,1707,1707,1707,1707,0
20240403,120400,99535253,1707,1707,1707,1707,0
20240403,120300,99535253,1707,1707,1707,1707,0
20240403,120200,99535253,1707,1707,1707,1707,0
20240403,120100,99535253,1707,1707,1707,1707,0
20240403,120000,99535253,1707,1707,1707,1707,0
20240403,115900,99535253,1707,1707,1707,1707,0
20240403,115800,99535253,1707,1707,1707,1707,0
20240403,115700,99535253,1707,1707,1707,1707,0
20240403,115600,99535253,1707,1707,1707,1707,0
20240403,115500,99535253,1707,1707,1707,1707,6
20240403,115400,99525011,1704,1705,1705,1704,249
20240403,115300,99100469,1706,1706,1706,1706,78
20240403,115200,98967401,1707,1707,1707,1707,1
20240403,115100,98965694,1707,1707,1707,1707,147
20240403,115000,98714765,1707,1707,1707,1707,0
20240403,114900,98714765,1707,1707,1707,1707,0
20240403,114800,98714765,1707,1707,1707,1707,0
20240403,114700,98714765,1707,1707,1707,1707,7
20240403,114600,98702816,1707,1707,1707,1707,0
20240403,114500,98702816,1707,1707,1707,1707,4
20240403,114400,98695988,1707,1707,1707,1707,101
20240403,114300,98523581,1707,1708,1708,1707,40
20240403,114200,98455300,1712,1712,1712,1712,0
20240403,114100,98455300,1712,1710,1712,1710,3
20240403,114000,98450166,1708,1708,1708,1708,0
20240403,113900,98450166,1708,1708,1708,1708,0
20240403,113800,98450166,1708,1708,1708,1708,0
20240403,113700,98450166,1708,1708,1708,1708,3
20240403,113600,98445042,1709,1710,1710,1709,27
20240403,113500,98398875,1710,1710,1710,1710,0
20240403,113400,98398875,1710,1710,1710,1710,0
20240403,113300,98398875,1710,1710,1710,1710,0
20240403,113200,98398875,1710,1711,1711,1710,286
20240403,113100,97909814,1710,1710,1710,1710,0
20240403,113000,97909814,1710,1710,1710,1710,602
20240403,112900,96880394,1712,1712,1712,1712,89
20240403,112800,96728026,1712,1712,1712,1712,2
20240403,112700,96724602,1712,1712,1712,1712,100
20240403,112600,96553402,1712,1712,1712,1712,0
20240403,112500,96553402,1712,1712,1712,1712,2
20240403,112400,96549978,1710,1710,1710,1710,0
20240403,112300,96549978,1710,1710,1710,1710,300
20240403,112200,96036978,1710,1710,1710,1710,0
20240403,112100,96036978,1710,1710,1710,1710,0
20240403,112000,96036978,1710,1710,1710,1710,0
20240403,111900,96036978,1710,1710,1710,1710,0
20240403,111800,96036978,1710,1710,1710,1710,0
20240403,111700,96036978,1710,1710,1710,1710,20
20240403,111600,96002778,1710,1711,1711,1710,3000
20240403,111500,90872766,1710,1710,1710,1710,0
20240403,111400,90872766,1710,1710,1710,1710,0
20240403,111300,90872766,1710,1710,1710,1710,0
20240403,111200,90872766,1710,1710,1710,1710,0
20240403,111100,90872766,1710,1710,1710,1710,1000
20240403,111000,89162766,1710,1710,1710,1710,100
20240403,110900,88991766,1710,1710,1710,1710,29
20240403,110800,88942176,1712,1712,1712,1712,1
20240403,110700,88940464,1712,1712,1712,1712,3
20240403,110600,88935328,1712,1712,1712,1712,2
20240403,110500,88931904,1710,1710,1710,1710,0
20240403,110400,88931904,1710,1710,1710,1710,0
20240403,110300,88931904,1710,1710,1710,1710,12
20240403,110200,88911384,1710,1711,1711,1710,104
20240403,110100,88733515,1712,1712,1712,1712,2
20240403,110000,88730091,1712,1712,1712,1712,0
20240403,105900,88730091,1712,1712,1712,1712,0
20240403,105800,88730091,1712,1712,1712,1712,0
20240403,105700,88730091,1712,1712,1712,1712,0
20240403,105600,88730091,1712,1711,1712,1711,1283
20240403,105500,86534877,1711,1711,1711,1711,5545
20240403,105400,77047382,1711,1711,1711,1711,0
20240403,105300,77047382,1711,1711,1711,1711,696
20240403,105200,75856526,1711,1711,1711,1711,0
20240403,105100,75856526,1711,1711,1711,1711,5
20240403,105000,75847971,1712,1712,1712,1712,0
20240403,104900,75847971,1712,1712,1712,1712,0
20240403,104800,75847971,1712,1712,1712,1712,17
20240403,104700,75818867,1712,1712,1712,1712,0
20240403,104600,75818867,1712,1712,1712,1712,0
20240403,104500,75818867,1712,1712,1712,1712,150
20240403,104400,75562067,1712,1712,1712,1712,0
20240403,104300,75562067,1712,1712,1712,1712,0
20240403,104200,75562067,1712,1712,1712,1712,0
20240403,104100,75562067,1712,1713,1713,1712,32
20240403,104000,75507282,1714,1714,1714,1714,0
20240403,103900,75507282,1714,1716,1716,1714,3
20240403,103800,75502137,1714,1714,1714,1714,0
20240403,103700,75502137,1714,1714,1714,1714,0
20240403,103600,75502137,1714,1714,1714,1714,0
20240403,103500,75502137,1714,1714,1714,1714,0
20240403,103400,75502137,1714,1714,1714,1714,1
20240403,103300,75500423,1718,1718,1718,1718,1
20240403,103200,75498705,1711,1711,1711,1711,0
20240403,103100,75498705,1711,1713,1713,1711,111
20240403,103000,75308781,1714,1714,1714,1714,0
20240403,102900,75308781,1714,1714,1714,1714,0
20240403,102800,75308781,1714,1714,1714,1714,0
20240403,102700,75308781,1714,1714,1714,1714,4
20240403,102600,75301925,1718,1718,1718,1718,1
20240403,102500,75300207,1711,1711,1711,1711,0
20240403,102400,75300207,1711,1711,1711,1711,0
20240403,102300,75300207,1711,1711,1711,1711,1
20240403,102200,75298496,1718,1718,1718,1718,1
20240403,102100,75296778,1718,1718,1718,1718,75
20240403,102000,75167928,1717,1717,1717,1717,92
20240403,101900,75009964,1717,1717,1717,1717,20
20240403,101800,74975624,1718,1718,1718,1718,0
20240403,101700,74975624,1718,1718,1718,1718,0
20240403,101600,74975624,1718,1718,1718,1718,212
20240403,101500,74611408,1718,1718,1718,1718,116
20240403,101400,74412120,1718,1718,1718,1718,0
20240403,101300,74412120,1718,1718,1718,1718,0
20240403,101200,74412120,1718,1718,1718,1718,1
20240403,101100,74410402,1718,1718,1718,1718,0
20240403,101000,74410402,1718,1718,1718,1718,2
20240403,100900,74406966,1718,1714,1718,1714,9
20240403,100800,74391517,1710,1710,1710,1710,0
20240403,100700,74391517,1710,1710,1710,1710,1
20240403,100600,74389807,1710,1714,1714,1710,19
20240403,100500,74357281,1717,1717,1717,1717,1
20240403,100400,74355564,1719,1719,1719,1719,0
20240403,100300,74355564,1719,1718,1719,1707,12
20240403,100200,74334997,1718,1718,1718,1718,1
20240403,100100,74333279,1717,1717,1717,1717,30
20240403,100000,74281769,1717,1717,1717,1717,2
20240403,095900,74278335,1717,1717,1717,1717,12
20240403,095800,74257731,1717,1717,1717,1717,2
20240403,095700,74254297,1716,1716,1716,1716,704
20240403,095600,73046233,1716,1715,1716,1715,2
20240403,095500,73042802,1709,1709,1709,1709,50
20240403,095400,72957352,1709,1709,1709,1709,949
20240403,095300,71335511,1705,1705,1705,1705,112
20240403,095200,71144551,1705,1705,1705,1705,0
20240403,095100,71144551,1705,1705,1705,1705,0
20240403,095000,71144551,1705,1705,1705,1705,0
20240403,094900,71144551,1705,1705,1705,1705,0
20240403,094800,71144551,1705,1714,1714,1705,1136
20240403,094700,69207035,1710,1710,1710,1710,1
20240403,094600,69205325,1715,1714,1715,1714,102
20240403,094500,69030496,1714,1714,1714,1714,1
20240403,094400,69028782,1706,1706,1706,1706,0
20240403,094300,69028782,1706,1719,1720,1706,326
20240403,094200,68470343,1720,1720,1720,1720,0
20240403,094100,68470343,1720,1719,1720,1719,16
20240403,094000,68442833,1712,1712,1712,1712,0
20240403,093900,68442833,1712,1712,1712,1712,0
20240403,093800,68442833,1712,1712,1712,1712,240
20240403,093700,68031953,1712,1712,1712,1712,50
20240403,093600,67946353,1712,1715,1715,1712,4802
20240403,093500,59724708,1720,1720,1720,1720,0
20240403,093400,59724708,1720,1720,1720,1720,3
20240403,093300,59719548,1713,1713,1713,1713,0
20240403,093200,59719548,1713,1713,1713,1713,138
20240403,093100,59483154,1713,1713,1713,1713,170
20240403,093000,59191944,1713,1713,1713,1713,0
20240403,092900,59191944,1713,1720,1720,1713,505
20240403,092800,58326709,1727,1727,1727,1727,0
20240403,092700,58326709,1727,1727,1727,1727,0
20240403,092600,58326709,1727,1727,1727,1727,0
20240403,092500,58326709,1727,1727,1727,1727,0
20240403,092400,58326709,1727,1727,1727,1726,156
20240403,092300,58057431,1727,1727,1727,1727,48
20240403,092200,57974535,1726,1722,1726,1722,10
20240403,092100,57957285,1714,1721,1721,1714,101
20240403,092000,57784103,1714,1714,1714,1714,0
20240403,091900,57784103,1714,1714,1714,1714,0
20240403,091800,57784103,1714,1723,1723,1714,75
20240403,091700,57654887,1723,1725,1728,1723,1933
20240403,091600,54320965,1725,1725,1728,1725,8728
20240403,091500,39263278,1725,1723,1725,1723,390
20240403,091400,38590908,1723,1720,1723,1712,2788
20240403,091300,33795154,1720,1713,1720,1713,3055
20240403,091200,28557039,1712,1713,1713,1712,21
20240403,091100,28521067,1713,1713,1713,1713,50
20240403,091000,28435417,1709,1704,1709,1702,7403
20240403,090900,15816022,1713,1713,1713,1713,6
20240403,090800,15805744,1713,1713,1713,1713,22
20240403,090700,15768058,1702,1702,1702,1702,0
20240403,090600,15768058,1702,1714,1714,1702,650
20240403,090500,14660458,1714,1714,1714,1714,0
20240403,090400,14660458,1714,1714,1714,1714,100
20240403,090300,14489058,1715,1715,1715,1715,0
20240403,090200,14489058,1715,1715,1715,1715,22
20240403,090100,14451328,1701,1713,1713,1701,4240
20240403,090000,7236110,1710,1701,1710,1701,4249